41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 212100 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 39950 |
| 3 | 20231206 | 212000 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 4 | 20231206 | 211900 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 5 | 20231206 | 211800 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 6 | 20231206 | 211700 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 7 | 20231206 | 211600 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 8 | 20231206 | 211500 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 9 | 20231206 | 211400 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 10 | 20231206 | 211300 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 11 | 20231206 | 211200 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 12 | 20231206 | 211100 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 13 | 20231206 | 211000 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 14 | 20231206 | 210900 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 15 | 20231206 | 210800 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 16 | 20231206 | 210700 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 17 | 20231206 | 210600 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 18 | 20231206 | 210500 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 19 | 20231206 | 210400 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 20 | 20231206 | 210300 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 21 | 20231206 | 210200 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 22 | 20231206 | 210100 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 23 | 20231206 | 210000 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 24 | 20231206 | 205900 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 25 | 20231206 | 205800 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 26 | 20231206 | 205700 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 27 | 20231206 | 205600 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 28 | 20231206 | 205500 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 29 | 20231206 | 205400 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 30 | 20231206 | 205300 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 31 | 20231206 | 205200 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 32 | 20231206 | 205100 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 39950 |
| 33 | 20231206 | 205000 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 34 | 20231206 | 204900 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 35 | 20231206 | 204800 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 36 | 20231206 | 204700 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 37 | 20231206 | 204600 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 38 | 20231206 | 204500 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 39 | 20231206 | 204400 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 40 | 20231206 | 204300 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 41 | 20231206 | 204200 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 42 | 20231206 | 204100 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 43 | 20231206 | 204000 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 44 | 20231206 | 203900 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 45 | 20231206 | 203800 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 46 | 20231206 | 203700 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 47 | 20231206 | 203600 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 48 | 20231206 | 203500 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 49 | 20231206 | 203400 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 50 | 20231206 | 203300 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 51 | 20231206 | 203200 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 52 | 20231206 | 203100 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 53 | 20231206 | 203000 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 54 | 20231206 | 202900 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 55 | 20231206 | 202800 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 56 | 20231206 | 202700 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 57 | 20231206 | 202600 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 58 | 20231206 | 202500 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 59 | 20231206 | 202400 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 60 | 20231206 | 202300 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 61 | 20231206 | 202200 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 62 | 20231206 | 202100 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 39950 |
| 63 | 20231206 | 202000 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 64 | 20231206 | 201900 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 65 | 20231206 | 201800 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 66 | 20231206 | 201700 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 67 | 20231206 | 201600 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 68 | 20231206 | 201500 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 69 | 20231206 | 201400 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 70 | 20231206 | 201300 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 71 | 20231206 | 201200 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 72 | 20231206 | 201100 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 73 | 20231206 | 201000 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 74 | 20231206 | 200900 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 75 | 20231206 | 200800 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 76 | 20231206 | 200700 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 77 | 20231206 | 200600 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 78 | 20231206 | 200500 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 79 | 20231206 | 200400 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 80 | 20231206 | 200300 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 81 | 20231206 | 200200 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 82 | 20231206 | 200100 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 83 | 20231206 | 200000 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 84 | 20231206 | 195900 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 85 | 20231206 | 195800 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 86 | 20231206 | 195700 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 87 | 20231206 | 195600 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 88 | 20231206 | 195500 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 89 | 20231206 | 195400 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 90 | 20231206 | 195300 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 91 | 20231206 | 195200 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 92 | 20231206 | 195100 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 39950 |
| 93 | 20231206 | 195000 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 94 | 20231206 | 194900 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 95 | 20231206 | 194800 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 96 | 20231206 | 194700 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 97 | 20231206 | 194600 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 98 | 20231206 | 194500 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 99 | 20231206 | 194400 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 100 | 20231206 | 194300 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 101 | 20231206 | 194200 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 102 | 20231206 | 194100 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 103 | 20231206 | 194000 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 104 | 20231206 | 193900 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 105 | 20231206 | 193800 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 106 | 20231206 | 193700 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 107 | 20231206 | 193600 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 108 | 20231206 | 193500 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 109 | 20231206 | 193400 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 110 | 20231206 | 193300 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 111 | 20231206 | 193200 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 112 | 20231206 | 193100 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 113 | 20231206 | 193000 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 114 | 20231206 | 192900 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 115 | 20231206 | 192800 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 116 | 20231206 | 192700 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 117 | 20231206 | 192600 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 118 | 20231206 | 192500 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 119 | 20231206 | 192400 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 120 | 20231206 | 192300 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 121 | 20231206 | 192200 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 122 | 20231206 | 192100 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 39950 |
| 123 | 20231206 | 192000 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 124 | 20231206 | 191900 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 125 | 20231206 | 191800 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 126 | 20231206 | 191700 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 127 | 20231206 | 191600 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 128 | 20231206 | 191500 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 129 | 20231206 | 191400 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 130 | 20231206 | 191300 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 131 | 20231206 | 191200 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 132 | 20231206 | 191100 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 133 | 20231206 | 191000 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 134 | 20231206 | 190900 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 135 | 20231206 | 190800 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 136 | 20231206 | 190700 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 137 | 20231206 | 190600 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 138 | 20231206 | 190500 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 139 | 20231206 | 190400 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 140 | 20231206 | 190300 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 141 | 20231206 | 190200 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 142 | 20231206 | 190100 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 143 | 20231206 | 190000 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 144 | 20231206 | 185900 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 145 | 20231206 | 185800 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 146 | 20231206 | 185700 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 147 | 20231206 | 185600 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 148 | 20231206 | 185500 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 149 | 20231206 | 185400 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 150 | 20231206 | 185300 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 151 | 20231206 | 185200 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 152 | 20231206 | 185100 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 39950 |
| 153 | 20231206 | 185000 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 154 | 20231206 | 184900 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 155 | 20231206 | 184800 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 156 | 20231206 | 184700 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 157 | 20231206 | 184600 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 158 | 20231206 | 184500 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 159 | 20231206 | 184400 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 160 | 20231206 | 184300 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 161 | 20231206 | 184200 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 162 | 20231206 | 184100 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 163 | 20231206 | 184000 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 164 | 20231206 | 183900 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 165 | 20231206 | 183800 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 166 | 20231206 | 183700 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 167 | 20231206 | 183600 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 168 | 20231206 | 183500 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 169 | 20231206 | 183400 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 170 | 20231206 | 183300 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 171 | 20231206 | 183200 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 172 | 20231206 | 183100 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 173 | 20231206 | 183000 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 174 | 20231206 | 182900 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 175 | 20231206 | 182800 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 176 | 20231206 | 182700 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 177 | 20231206 | 182600 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 178 | 20231206 | 182500 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 179 | 20231206 | 182400 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 180 | 20231206 | 182300 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 181 | 20231206 | 182200 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 182 | 20231206 | 182100 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 39950 |
| 183 | 20231206 | 182000 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 184 | 20231206 | 181900 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 185 | 20231206 | 181800 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 186 | 20231206 | 181700 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 187 | 20231206 | 181600 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 188 | 20231206 | 181500 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 189 | 20231206 | 181400 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 190 | 20231206 | 181300 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 191 | 20231206 | 181200 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 192 | 20231206 | 181100 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 193 | 20231206 | 181000 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 194 | 20231206 | 180900 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 195 | 20231206 | 180800 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 196 | 20231206 | 180700 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 197 | 20231206 | 180600 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 198 | 20231206 | 180500 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 199 | 20231206 | 180400 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 200 | 20231206 | 180300 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 201 | 20231206 | 180200 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 202 | 20231206 | 180100 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 203 | 20231206 | 180000 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 204 | 20231206 | 175900 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 205 | 20231206 | 175800 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 206 | 20231206 | 175700 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 207 | 20231206 | 175600 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 208 | 20231206 | 175500 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 209 | 20231206 | 175400 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 210 | 20231206 | 175300 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 211 | 20231206 | 175200 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 212 | 20231206 | 175100 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 39950 |
| 213 | 20231206 | 175000 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 214 | 20231206 | 174900 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 215 | 20231206 | 174800 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 216 | 20231206 | 174700 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 217 | 20231206 | 174600 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 218 | 20231206 | 174500 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 219 | 20231206 | 174400 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 220 | 20231206 | 174300 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 221 | 20231206 | 174200 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 222 | 20231206 | 174100 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 223 | 20231206 | 174000 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 224 | 20231206 | 173900 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 225 | 20231206 | 173800 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 226 | 20231206 | 173700 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 227 | 20231206 | 173600 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 228 | 20231206 | 173500 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 229 | 20231206 | 173400 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 230 | 20231206 | 173300 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 231 | 20231206 | 173200 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 232 | 20231206 | 173100 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 233 | 20231206 | 173000 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 234 | 20231206 | 172900 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 235 | 20231206 | 172800 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 236 | 20231206 | 172700 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 237 | 20231206 | 172600 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 238 | 20231206 | 172500 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 239 | 20231206 | 172400 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 240 | 20231206 | 172300 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 241 | 20231206 | 172200 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 242 | 20231206 | 172100 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 39950 |
| 243 | 20231206 | 172000 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 244 | 20231206 | 171900 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 245 | 20231206 | 171800 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 246 | 20231206 | 171700 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 247 | 20231206 | 171600 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 248 | 20231206 | 171500 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 249 | 20231206 | 171400 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 250 | 20231206 | 171300 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 251 | 20231206 | 171200 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 252 | 20231206 | 171100 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 253 | 20231206 | 171000 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 254 | 20231206 | 170900 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 255 | 20231206 | 170800 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 256 | 20231206 | 170700 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 257 | 20231206 | 170600 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 258 | 20231206 | 170500 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 259 | 20231206 | 170400 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 260 | 20231206 | 170300 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 261 | 20231206 | 170200 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 262 | 20231206 | 170100 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 263 | 20231206 | 170000 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 264 | 20231206 | 165900 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 265 | 20231206 | 165800 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 266 | 20231206 | 165700 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 267 | 20231206 | 165600 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 268 | 20231206 | 165500 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 269 | 20231206 | 165400 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 270 | 20231206 | 165300 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 271 | 20231206 | 165200 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 272 | 20231206 | 165100 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 39950 |
| 273 | 20231206 | 165000 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 274 | 20231206 | 164900 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 275 | 20231206 | 164800 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 276 | 20231206 | 164700 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 277 | 20231206 | 164600 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 278 | 20231206 | 164500 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 279 | 20231206 | 164400 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 280 | 20231206 | 164300 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 281 | 20231206 | 164200 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 282 | 20231206 | 164100 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 283 | 20231206 | 164000 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 284 | 20231206 | 163900 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 285 | 20231206 | 163800 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 286 | 20231206 | 163700 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 287 | 20231206 | 163600 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 288 | 20231206 | 163500 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 289 | 20231206 | 163400 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 290 | 20231206 | 163300 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 291 | 20231206 | 163200 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 292 | 20231206 | 163100 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 293 | 20231206 | 163000 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 294 | 20231206 | 162900 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 295 | 20231206 | 162800 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 296 | 20231206 | 162700 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 297 | 20231206 | 162600 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 298 | 20231206 | 162500 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 299 | 20231206 | 162400 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 300 | 20231206 | 162300 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 301 | 20231206 | 162200 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 302 | 20231206 | 162100 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 39950 |
| 303 | 20231206 | 162000 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 304 | 20231206 | 161900 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 305 | 20231206 | 161800 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 306 | 20231206 | 161700 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 307 | 20231206 | 161600 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 308 | 20231206 | 161500 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 309 | 20231206 | 161400 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 310 | 20231206 | 161300 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 311 | 20231206 | 161200 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 312 | 20231206 | 161100 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 313 | 20231206 | 161000 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 314 | 20231206 | 160900 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 315 | 20231206 | 160800 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 316 | 20231206 | 160700 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 317 | 20231206 | 160600 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 318 | 20231206 | 160500 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 319 | 20231206 | 160400 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 320 | 20231206 | 160300 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 321 | 20231206 | 160200 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 322 | 20231206 | 160100 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 323 | 20231206 | 160000 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 324 | 20231206 | 155900 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 325 | 20231206 | 155800 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 326 | 20231206 | 155700 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 327 | 20231206 | 155600 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 328 | 20231206 | 155500 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 329 | 20231206 | 155400 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 330 | 20231206 | 155300 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 331 | 20231206 | 155200 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 332 | 20231206 | 155100 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 39950 |
| 333 | 20231206 | 155000 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 334 | 20231206 | 154900 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 335 | 20231206 | 154800 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 336 | 20231206 | 154700 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 337 | 20231206 | 154600 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 338 | 20231206 | 154500 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 339 | 20231206 | 154400 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 340 | 20231206 | 154300 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 341 | 20231206 | 154200 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 342 | 20231206 | 154100 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 343 | 20231206 | 154000 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 344 | 20231206 | 153900 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 345 | 20231206 | 153800 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 346 | 20231206 | 153700 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 347 | 20231206 | 153600 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 348 | 20231206 | 153500 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 349 | 20231206 | 153400 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 350 | 20231206 | 153300 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 351 | 20231206 | 153200 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 352 | 20231206 | 153100 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 0 |
| 353 | 20231206 | 153000 | 123202973950 | 46650 | 46650 | 46650 | 46650 | 39950 |
| 354 | 20231206 | 152900 | 121339306450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 355 | 20231206 | 152800 | 121339306450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 356 | 20231206 | 152700 | 121339306450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 357 | 20231206 | 152600 | 121339306450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 358 | 20231206 | 152500 | 121339306450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 359 | 20231206 | 152400 | 121339306450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 360 | 20231206 | 152300 | 121339306450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 361 | 20231206 | 152200 | 121339306450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 362 | 20231206 | 152100 | 121339306450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 363 | 20231206 | 152000 | 121339306450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 364 | 20231206 | 151900 | 121339306450 | 46600 | 46550 | 46650 | 46500 | 16321 |
| 365 | 20231206 | 151800 | 120579512100 | 46600 | 46600 | 46650 | 46550 | 4669 |
| 366 | 20231206 | 151700 | 120361929950 | 46600 | 46600 | 46650 | 46550 | 4631 |
| 367 | 20231206 | 151600 | 120146130100 | 46600 | 46700 | 46700 | 46600 | 6891 |
| 368 | 20231206 | 151500 | 119824873400 | 46650 | 46650 | 46700 | 46600 | 4025 |
| 369 | 20231206 | 151400 | 119637131050 | 46650 | 46700 | 46750 | 46650 | 3870 |
| 370 | 20231206 | 151300 | 119456403800 | 46750 | 46700 | 46800 | 46650 | 6615 |
| 371 | 20231206 | 151200 | 119147320900 | 46700 | 46600 | 46750 | 46550 | 15030 |
| 372 | 20231206 | 151100 | 118446197000 | 46550 | 46700 | 46750 | 46550 | 6680 |
| 373 | 20231206 | 151000 | 118134673900 | 46700 | 46700 | 46800 | 46650 | 8254 |
| 374 | 20231206 | 150900 | 117749070550 | 46750 | 46900 | 47000 | 46700 | 14146 |
| 375 | 20231206 | 150800 | 117087043850 | 46900 | 47000 | 47050 | 46850 | 10224 |
| 376 | 20231206 | 150700 | 116607344700 | 47050 | 47050 | 47100 | 47000 | 2735 |
| 377 | 20231206 | 150600 | 116478659850 | 47050 | 47100 | 47150 | 47050 | 4038 |
| 378 | 20231206 | 150500 | 116288540300 | 47100 | 46950 | 47150 | 46950 | 8345 |
| 379 | 20231206 | 150400 | 115895737400 | 46950 | 47050 | 47050 | 46950 | 7057 |
| 380 | 20231206 | 150300 | 115563974450 | 47050 | 47100 | 47100 | 47000 | 2841 |
| 381 | 20231206 | 150200 | 115430289250 | 47150 | 47100 | 47150 | 47050 | 2772 |
| 382 | 20231206 | 150100 | 115299751400 | 47100 | 47150 | 47150 | 47050 | 1992 |
| 383 | 20231206 | 150000 | 115205932450 | 47150 | 47150 | 47200 | 47100 | 4080 |
| 384 | 20231206 | 145900 | 115013635600 | 47100 | 47150 | 47150 | 47100 | 2497 |
| 385 | 20231206 | 145800 | 114895991450 | 47100 | 47100 | 47150 | 47050 | 3875 |
| 386 | 20231206 | 145700 | 114713445850 | 47150 | 47200 | 47250 | 47100 | 8553 |
| 387 | 20231206 | 145600 | 114310043550 | 47200 | 47150 | 47200 | 47100 | 4088 |
| 388 | 20231206 | 145500 | 114117297000 | 47150 | 47100 | 47250 | 47100 | 3955 |
| 389 | 20231206 | 145400 | 113930730450 | 47100 | 47050 | 47250 | 47050 | 6595 |
| 390 | 20231206 | 145300 | 113619789650 | 47100 | 47050 | 47150 | 47000 | 5146 |
| 391 | 20231206 | 145200 | 113377508250 | 47050 | 47000 | 47050 | 47000 | 3523 |
| 392 | 20231206 | 145100 | 113211864650 | 47050 | 47250 | 47250 | 46900 | 13735 |
| 393 | 20231206 | 145000 | 112565270200 | 47200 | 47200 | 47250 | 47150 | 4461 |
| 394 | 20231206 | 144900 | 112354718900 | 47200 | 47150 | 47200 | 47100 | 2959 |
| 395 | 20231206 | 144800 | 112215187900 | 47100 | 47100 | 47150 | 47050 | 1701 |
| 396 | 20231206 | 144700 | 112135056000 | 47100 | 47100 | 47100 | 47050 | 918 |
| 397 | 20231206 | 144600 | 112091852250 | 47100 | 47100 | 47100 | 47050 | 1250 |
| 398 | 20231206 | 144500 | 112032996100 | 47050 | 47050 | 47100 | 47000 | 1295 |
| 399 | 20231206 | 144400 | 111972053050 | 47000 | 47050 | 47100 | 47000 | 1063 |
| 400 | 20231206 | 144300 | 111922038600 | 47050 | 47050 | 47100 | 47050 | 3012 |
| 401 | 20231206 | 144200 | 111780277500 | 47100 | 46950 | 47100 | 46950 | 3436 |
| 402 | 20231206 | 144100 | 111618702000 | 47000 | 47050 | 47050 | 46950 | 1209 |
| 403 | 20231206 | 144000 | 111561895350 | 47000 | 47050 | 47050 | 47000 | 2476 |
| 404 | 20231206 | 143900 | 111445484350 | 47050 | 47000 | 47050 | 46950 | 1437 |
| 405 | 20231206 | 143800 | 111377959650 | 47000 | 47000 | 47050 | 46950 | 1848 |
| 406 | 20231206 | 143700 | 111291095600 | 47000 | 46950 | 47050 | 46900 | 3067 |
| 407 | 20231206 | 143600 | 111147018200 | 46900 | 47000 | 47000 | 46850 | 6306 |
| 408 | 20231206 | 143500 | 110851110400 | 47000 | 47000 | 47050 | 46950 | 5183 |
| 409 | 20231206 | 143400 | 110607604250 | 47000 | 47050 | 47100 | 46950 | 2523 |
| 410 | 20231206 | 143300 | 110488972050 | 47050 | 47250 | 47250 | 47000 | 4631 |
| 411 | 20231206 | 143200 | 110270710250 | 47250 | 47250 | 47300 | 47200 | 2422 |
| 412 | 20231206 | 143100 | 110156300850 | 47300 | 47300 | 47350 | 47250 | 2266 |
| 413 | 20231206 | 143000 | 110049119600 | 47300 | 47350 | 47400 | 47250 | 5549 |
| 414 | 20231206 | 142900 | 109786515300 | 47350 | 47250 | 47350 | 47200 | 7948 |
| 415 | 20231206 | 142800 | 109410522750 | 47250 | 47200 | 47250 | 47100 | 2216 |
| 416 | 20231206 | 142700 | 109305989400 | 47150 | 47200 | 47200 | 47150 | 2547 |
| 417 | 20231206 | 142600 | 109185855000 | 47150 | 47000 | 47200 | 47000 | 9694 |
| 418 | 20231206 | 142500 | 108729421000 | 47050 | 47000 | 47050 | 46950 | 1517 |
| 419 | 20231206 | 142400 | 108658124600 | 47000 | 47000 | 47050 | 46950 | 1818 |
| 420 | 20231206 | 142300 | 108572670200 | 47000 | 47050 | 47050 | 46950 | 1257 |
| 421 | 20231206 | 142200 | 108513607900 | 47000 | 46950 | 47050 | 46950 | 1983 |
| 422 | 20231206 | 142100 | 108420421900 | 46950 | 47050 | 47050 | 46950 | 1339 |
| 423 | 20231206 | 142000 | 108357505100 | 47000 | 47000 | 47050 | 46950 | 1686 |
| 424 | 20231206 | 141900 | 108278274550 | 46950 | 46950 | 47000 | 46900 | 1522 |
| 425 | 20231206 | 141800 | 108206811600 | 46950 | 47000 | 47050 | 46900 | 1662 |
| 426 | 20231206 | 141700 | 108128704650 | 47050 | 46950 | 47050 | 46950 | 1540 |
| 427 | 20231206 | 141600 | 108056354050 | 46950 | 47000 | 47000 | 46900 | 2089 |
| 428 | 20231206 | 141500 | 107958273750 | 47000 | 47000 | 47050 | 46950 | 1046 |
| 429 | 20231206 | 141400 | 107909101600 | 47000 | 47000 | 47050 | 46950 | 1678 |
| 430 | 20231206 | 141300 | 107830232250 | 47000 | 47050 | 47100 | 47000 | 1426 |
| 431 | 20231206 | 141200 | 107763171000 | 47050 | 47000 | 47100 | 47000 | 1877 |
| 432 | 20231206 | 141100 | 107674864000 | 47000 | 47100 | 47100 | 47000 | 1859 |
| 433 | 20231206 | 141000 | 107587375600 | 47100 | 47100 | 47100 | 47050 | 555 |
| 434 | 20231206 | 140900 | 107561256200 | 47100 | 47000 | 47100 | 46900 | 2242 |
| 435 | 20231206 | 140800 | 107455786650 | 47050 | 46900 | 47050 | 46850 | 5734 |
| 436 | 20231206 | 140700 | 107186663800 | 46900 | 46850 | 46900 | 46850 | 2735 |
| 437 | 20231206 | 140600 | 107058506900 | 46850 | 46950 | 46950 | 46850 | 3094 |
| 438 | 20231206 | 140500 | 106913414650 | 46950 | 46850 | 46950 | 46850 | 1645 |
| 439 | 20231206 | 140400 | 106836282300 | 46900 | 46900 | 46950 | 46850 | 2666 |
| 440 | 20231206 | 140300 | 106711317000 | 46900 | 47000 | 47050 | 46900 | 4632 |
| 441 | 20231206 | 140200 | 106493957700 | 47000 | 47000 | 47050 | 47000 | 2130 |
| 442 | 20231206 | 140100 | 106393808850 | 47000 | 47050 | 47050 | 47000 | 1454 |
| 443 | 20231206 | 140000 | 106325415400 | 47050 | 47100 | 47100 | 47000 | 924 |
| 444 | 20231206 | 135900 | 106281927450 | 47100 | 47050 | 47100 | 47000 | 2749 |
| 445 | 20231206 | 135800 | 106152611500 | 47000 | 47050 | 47100 | 47000 | 3619 |
| 446 | 20231206 | 135700 | 105982335600 | 47000 | 47100 | 47100 | 46950 | 3607 |
| 447 | 20231206 | 135600 | 105812745950 | 47100 | 47150 | 47150 | 47000 | 4730 |
| 448 | 20231206 | 135500 | 105590266000 | 47150 | 47050 | 47150 | 47050 | 1983 |
| 449 | 20231206 | 135400 | 105496864750 | 47050 | 47100 | 47150 | 47050 | 1594 |
| 450 | 20231206 | 135300 | 105421826550 | 47100 | 47150 | 47150 | 47050 | 1224 |
| 451 | 20231206 | 135200 | 105364200250 | 47100 | 47100 | 47150 | 47050 | 988 |
| 452 | 20231206 | 135100 | 105317662400 | 47150 | 47150 | 47200 | 47100 | 2928 |
| 453 | 20231206 | 135000 | 105179578550 | 47150 | 47250 | 47250 | 47150 | 1602 |
| 454 | 20231206 | 134900 | 105103994150 | 47250 | 47000 | 47250 | 47000 | 4930 |
| 455 | 20231206 | 134800 | 104871582200 | 47050 | 47100 | 47100 | 47000 | 1769 |
| 456 | 20231206 | 134700 | 104788328050 | 47100 | 47100 | 47100 | 47050 | 1148 |
| 457 | 20231206 | 134600 | 104734296800 | 47050 | 47150 | 47150 | 47050 | 2231 |
| 458 | 20231206 | 134500 | 104629240100 | 47150 | 47100 | 47150 | 47100 | 1313 |
| 459 | 20231206 | 134400 | 104567375800 | 47100 | 47100 | 47150 | 47100 | 1189 |
| 460 | 20231206 | 134300 | 104511360550 | 47150 | 47050 | 47200 | 46950 | 8608 |
| 461 | 20231206 | 134200 | 104106473150 | 47050 | 47100 | 47150 | 47000 | 3906 |
| 462 | 20231206 | 134100 | 103922624450 | 47150 | 47150 | 47150 | 47100 | 1427 |
| 463 | 20231206 | 134000 | 103855395400 | 47100 | 47200 | 47200 | 47100 | 1944 |
| 464 | 20231206 | 133900 | 103763736500 | 47200 | 47200 | 47200 | 47150 | 1092 |
| 465 | 20231206 | 133800 | 103712209550 | 47200 | 47150 | 47200 | 47150 | 1268 |
| 466 | 20231206 | 133700 | 103652410250 | 47150 | 47200 | 47250 | 47150 | 3262 |
| 467 | 20231206 | 133600 | 103498408700 | 47200 | 47200 | 47200 | 47150 | 2209 |
| 468 | 20231206 | 133500 | 103394162000 | 47150 | 47150 | 47200 | 47100 | 1508 |
| 469 | 20231206 | 133400 | 103323027150 | 47150 | 47050 | 47200 | 47000 | 6084 |
| 470 | 20231206 | 133300 | 103036501200 | 47050 | 47100 | 47150 | 47050 | 2167 |
| 471 | 20231206 | 133200 | 102934466250 | 47100 | 47100 | 47150 | 47050 | 2018 |
| 472 | 20231206 | 133100 | 102839409950 | 47100 | 47250 | 47250 | 47100 | 5337 |
| 473 | 20231206 | 133000 | 102587567300 | 47200 | 47200 | 47300 | 47150 | 3579 |
| 474 | 20231206 | 132900 | 102418535500 | 47200 | 47150 | 47250 | 47100 | 2140 |
| 475 | 20231206 | 132800 | 102317583150 | 47150 | 47150 | 47300 | 47150 | 7429 |
| 476 | 20231206 | 132700 | 101966804300 | 47150 | 47150 | 47200 | 47100 | 3185 |
| 477 | 20231206 | 132600 | 101816662450 | 47150 | 47150 | 47200 | 47150 | 3350 |
| 478 | 20231206 | 132500 | 101658689750 | 47150 | 47200 | 47200 | 47050 | 5815 |
| 479 | 20231206 | 132400 | 101384689250 | 47150 | 47150 | 47200 | 47150 | 2565 |
| 480 | 20231206 | 132300 | 101263696950 | 47200 | 47250 | 47250 | 47050 | 7266 |
| 481 | 20231206 | 132200 | 100921260950 | 47200 | 47150 | 47250 | 47100 | 3658 |
| 482 | 20231206 | 132100 | 100748613500 | 47100 | 47300 | 47350 | 47100 | 11376 |
| 483 | 20231206 | 132000 | 100211368400 | 47350 | 47300 | 47350 | 47250 | 4777 |
| 484 | 20231206 | 131900 | 99985527500 | 47250 | 47350 | 47400 | 47250 | 12897 |
| 485 | 20231206 | 131800 | 99375167350 | 47400 | 47350 | 47500 | 47350 | 45180 |
| 486 | 20231206 | 131700 | 97231152400 | 47350 | 47100 | 47400 | 47100 | 35322 |
| 487 | 20231206 | 131600 | 95560945000 | 47150 | 47100 | 47150 | 47000 | 11084 |
| 488 | 20231206 | 131500 | 95038687950 | 47100 | 47000 | 47100 | 46900 | 8475 |
| 489 | 20231206 | 131400 | 94640383650 | 47000 | 46900 | 47000 | 46900 | 3288 |
| 490 | 20231206 | 131300 | 94485991200 | 46900 | 46850 | 46950 | 46850 | 1393 |
| 491 | 20231206 | 131200 | 94420681550 | 46900 | 46750 | 46900 | 46750 | 2907 |
| 492 | 20231206 | 131100 | 94284484650 | 46800 | 46850 | 46850 | 46750 | 1003 |
| 493 | 20231206 | 131000 | 94237546550 | 46850 | 46750 | 46850 | 46750 | 1001 |
| 494 | 20231206 | 130900 | 94190699350 | 46750 | 46850 | 46850 | 46750 | 584 |
| 495 | 20231206 | 130800 | 94163367600 | 46850 | 46800 | 46850 | 46750 | 757 |
| 496 | 20231206 | 130700 | 94127953700 | 46750 | 46850 | 46850 | 46750 | 1316 |
| 497 | 20231206 | 130600 | 94066363800 | 46850 | 46900 | 46900 | 46850 | 3809 |
| 498 | 20231206 | 130500 | 93887870500 | 46900 | 46850 | 46900 | 46800 | 4276 |
| 499 | 20231206 | 130400 | 93687441850 | 46800 | 46850 | 46850 | 46750 | 2111 |
| 500 | 20231206 | 130300 | 93588649400 | 46800 | 46750 | 46850 | 46750 | 1949 |
| 501 | 20231206 | 130200 | 93497453200 | 46800 | 46750 | 46800 | 46750 | 1796 |
| 502 | 20231206 | 130100 | 93413460900 | 46750 | 46800 | 46800 | 46750 | 869 |
| 503 | 20231206 | 130000 | 93372809200 | 46800 | 46800 | 46800 | 46650 | 1094 |
| 504 | 20231206 | 125900 | 93321647450 | 46800 | 46750 | 46850 | 46650 | 9019 |
| 505 | 20231206 | 125800 | 92899780000 | 46750 | 46650 | 46750 | 46650 | 1483 |
| 506 | 20231206 | 125700 | 92830527700 | 46700 | 46650 | 46700 | 46600 | 750 |
| 507 | 20231206 | 125600 | 92795519600 | 46650 | 46700 | 46700 | 46600 | 1081 |
| 508 | 20231206 | 125500 | 92745107500 | 46700 | 46650 | 46700 | 46600 | 638 |
| 509 | 20231206 | 125400 | 92715358300 | 46650 | 46650 | 46650 | 46600 | 867 |
| 510 | 20231206 | 125300 | 92674928900 | 46650 | 46550 | 46650 | 46550 | 641 |
| 511 | 20231206 | 125200 | 92645056550 | 46550 | 46600 | 46650 | 46550 | 1180 |
| 512 | 20231206 | 125100 | 92590078950 | 46600 | 46600 | 46650 | 46600 | 363 |
| 513 | 20231206 | 125000 | 92573156850 | 46600 | 46550 | 46650 | 46500 | 3110 |
| 514 | 20231206 | 124900 | 92428286700 | 46500 | 46600 | 46600 | 46500 | 1756 |
| 515 | 20231206 | 124800 | 92346538650 | 46550 | 46600 | 46600 | 46550 | 645 |
| 516 | 20231206 | 124700 | 92316498000 | 46600 | 46450 | 46600 | 46400 | 12196 |
| 517 | 20231206 | 124600 | 91749588150 | 46450 | 46600 | 46600 | 46450 | 9242 |
| 518 | 20231206 | 124500 | 91319674850 | 46550 | 46600 | 46700 | 46550 | 3663 |
| 519 | 20231206 | 124400 | 91148980500 | 46650 | 46650 | 46700 | 46600 | 1858 |
| 520 | 20231206 | 124300 | 91062301700 | 46700 | 46750 | 46750 | 46650 | 784 |
| 521 | 20231206 | 124200 | 91025685750 | 46750 | 46700 | 46750 | 46650 | 2161 |
| 522 | 20231206 | 124100 | 90924785200 | 46650 | 46700 | 46700 | 46650 | 944 |
| 523 | 20231206 | 124000 | 90880713250 | 46650 | 46700 | 46700 | 46650 | 854 |
| 524 | 20231206 | 123900 | 90840865600 | 46650 | 46700 | 46700 | 46600 | 1247 |
| 525 | 20231206 | 123800 | 90782677000 | 46650 | 46700 | 46700 | 46650 | 2180 |
| 526 | 20231206 | 123700 | 90680925550 | 46700 | 46700 | 46750 | 46650 | 863 |
| 527 | 20231206 | 123600 | 90640638250 | 46650 | 46650 | 46700 | 46650 | 1824 |
| 528 | 20231206 | 123500 | 90555512350 | 46650 | 46600 | 46700 | 46600 | 1060 |
| 529 | 20231206 | 123400 | 90506054350 | 46650 | 46750 | 46800 | 46600 | 7758 |
| 530 | 20231206 | 123300 | 90143839050 | 46750 | 46700 | 46800 | 46700 | 1415 |
| 531 | 20231206 | 123200 | 90077680450 | 46750 | 46700 | 46800 | 46600 | 2407 |
| 532 | 20231206 | 123100 | 89965313500 | 46700 | 46700 | 46700 | 46650 | 1043 |
| 533 | 20231206 | 123000 | 89916609950 | 46700 | 46600 | 46750 | 46600 | 1056 |
| 534 | 20231206 | 122900 | 89867293650 | 46650 | 46700 | 46750 | 46600 | 1616 |
| 535 | 20231206 | 122800 | 89791851050 | 46700 | 46700 | 46700 | 46650 | 1247 |
| 536 | 20231206 | 122700 | 89733632300 | 46700 | 46650 | 46750 | 46600 | 1639 |
| 537 | 20231206 | 122600 | 89657131750 | 46650 | 46600 | 46700 | 46600 | 2767 |
| 538 | 20231206 | 122500 | 89528123550 | 46600 | 46650 | 46650 | 46500 | 11554 |
| 539 | 20231206 | 122400 | 88990408900 | 46650 | 46650 | 46700 | 46550 | 6282 |
| 540 | 20231206 | 122300 | 88697574900 | 46600 | 46650 | 46650 | 46600 | 3869 |
| 541 | 20231206 | 122200 | 88517265150 | 46650 | 46650 | 46700 | 46600 | 3314 |
| 542 | 20231206 | 122100 | 88362651300 | 46650 | 46700 | 46700 | 46650 | 3043 |
| 543 | 20231206 | 122000 | 88220681350 | 46700 | 46700 | 46700 | 46650 | 3197 |
| 544 | 20231206 | 121900 | 88071531350 | 46650 | 46700 | 46700 | 46650 | 873 |
| 545 | 20231206 | 121800 | 88030798450 | 46650 | 46700 | 46750 | 46650 | 2366 |
| 546 | 20231206 | 121700 | 87920311800 | 46700 | 46800 | 46800 | 46700 | 1222 |
| 547 | 20231206 | 121600 | 87863183950 | 46800 | 46850 | 46850 | 46750 | 672 |
| 548 | 20231206 | 121500 | 87831732300 | 46800 | 46850 | 46900 | 46800 | 471 |
| 549 | 20231206 | 121400 | 87809669550 | 46850 | 46800 | 46900 | 46800 | 1773 |
| 550 | 20231206 | 121300 | 87726630600 | 46850 | 46850 | 46900 | 46800 | 708 |
| 551 | 20231206 | 121200 | 87693468050 | 46850 | 46800 | 46850 | 46750 | 601 |
| 552 | 20231206 | 121100 | 87665337100 | 46800 | 46900 | 46900 | 46800 | 942 |
| 553 | 20231206 | 121000 | 87621205850 | 46850 | 46800 | 46900 | 46750 | 614 |
| 554 | 20231206 | 120900 | 87592458700 | 46800 | 46900 | 46900 | 46700 | 1379 |
| 555 | 20231206 | 120800 | 87527944500 | 46850 | 46800 | 46850 | 46750 | 1397 |
| 556 | 20231206 | 120700 | 87462582750 | 46750 | 46800 | 46800 | 46750 | 803 |
| 557 | 20231206 | 120600 | 87425031550 | 46800 | 46750 | 46800 | 46700 | 736 |
| 558 | 20231206 | 120500 | 87390610150 | 46800 | 46800 | 46800 | 46750 | 753 |
| 559 | 20231206 | 120400 | 87355401000 | 46750 | 46750 | 46800 | 46600 | 8254 |
| 560 | 20231206 | 120300 | 86970126250 | 46750 | 46800 | 46850 | 46750 | 2187 |
| 561 | 20231206 | 120200 | 86867775900 | 46850 | 46900 | 46900 | 46800 | 1103 |
| 562 | 20231206 | 120100 | 86816119550 | 46900 | 46900 | 46950 | 46850 | 1446 |
| 563 | 20231206 | 120000 | 86748346050 | 46900 | 46950 | 46950 | 46850 | 657 |
| 564 | 20231206 | 115900 | 86717531350 | 46950 | 46900 | 46950 | 46850 | 1061 |
| 565 | 20231206 | 115800 | 86667754100 | 46900 | 46800 | 46900 | 46750 | 3385 |
| 566 | 20231206 | 115700 | 86509310450 | 46850 | 46950 | 46950 | 46800 | 3346 |
| 567 | 20231206 | 115600 | 86352595700 | 46950 | 46900 | 46950 | 46900 | 713 |
| 568 | 20231206 | 115500 | 86319145650 | 46950 | 47000 | 47000 | 46950 | 1605 |
| 569 | 20231206 | 115400 | 86243783600 | 46950 | 47000 | 47000 | 46900 | 2036 |
| 570 | 20231206 | 115300 | 86148149500 | 47000 | 47050 | 47100 | 47000 | 1253 |
| 571 | 20231206 | 115200 | 86089225300 | 47100 | 47000 | 47100 | 47000 | 2950 |
| 572 | 20231206 | 115100 | 85950515200 | 47050 | 47050 | 47050 | 46950 | 2622 |
| 573 | 20231206 | 115000 | 85827310000 | 47000 | 47000 | 47050 | 47000 | 1344 |
| 574 | 20231206 | 114900 | 85764123850 | 47050 | 47100 | 47100 | 47000 | 1391 |
| 575 | 20231206 | 114800 | 85698702450 | 47050 | 47050 | 47050 | 47000 | 1191 |
| 576 | 20231206 | 114700 | 85642692650 | 47050 | 47050 | 47050 | 47000 | 877 |
| 577 | 20231206 | 114600 | 85601449500 | 47050 | 47000 | 47050 | 46900 | 2087 |
| 578 | 20231206 | 114500 | 85503428300 | 47000 | 46950 | 47000 | 46950 | 2286 |
| 579 | 20231206 | 114400 | 85396086700 | 46950 | 47000 | 47050 | 46950 | 2337 |
| 580 | 20231206 | 114300 | 85286263800 | 47000 | 47100 | 47100 | 47000 | 3051 |
| 581 | 20231206 | 114200 | 85142784900 | 47100 | 47100 | 47150 | 47050 | 2732 |
| 582 | 20231206 | 114100 | 85014168950 | 47100 | 47100 | 47150 | 47100 | 698 |
| 583 | 20231206 | 114000 | 84981281900 | 47100 | 47150 | 47150 | 47100 | 1231 |
| 584 | 20231206 | 113900 | 84923263100 | 47150 | 47150 | 47150 | 47100 | 1058 |
| 585 | 20231206 | 113800 | 84873396450 | 47150 | 47100 | 47150 | 47100 | 2289 |
| 586 | 20231206 | 113700 | 84765546150 | 47150 | 47150 | 47200 | 47100 | 2256 |
| 587 | 20231206 | 113600 | 84659176050 | 47200 | 47100 | 47200 | 47100 | 1440 |
| 588 | 20231206 | 113500 | 84591288650 | 47150 | 47150 | 47200 | 47100 | 2797 |
| 589 | 20231206 | 113400 | 84459338450 | 47200 | 47150 | 47200 | 47100 | 1940 |
| 590 | 20231206 | 113300 | 84367890050 | 47100 | 47100 | 47150 | 47050 | 4541 |
| 591 | 20231206 | 113200 | 84154017400 | 47050 | 47200 | 47200 | 47050 | 3447 |
| 592 | 20231206 | 113100 | 83991591700 | 47200 | 47200 | 47200 | 47150 | 4218 |
| 593 | 20231206 | 113000 | 83792518650 | 47200 | 47100 | 47200 | 47050 | 4544 |
| 594 | 20231206 | 112900 | 83578309400 | 47100 | 47050 | 47150 | 47050 | 3515 |
| 595 | 20231206 | 112800 | 83412718150 | 47100 | 47050 | 47150 | 47000 | 3303 |
| 596 | 20231206 | 112700 | 83257214600 | 47100 | 47050 | 47100 | 46900 | 5147 |
| 597 | 20231206 | 112600 | 83015227350 | 47050 | 47050 | 47100 | 47000 | 2381 |
| 598 | 20231206 | 112500 | 82903189700 | 47050 | 47100 | 47150 | 47050 | 1976 |
| 599 | 20231206 | 112400 | 82810131050 | 47150 | 47250 | 47250 | 47100 | 4901 |
| 600 | 20231206 | 112300 | 82578957450 | 47250 | 47100 | 47250 | 47050 | 14861 |
| 601 | 20231206 | 112200 | 81878037650 | 47050 | 47100 | 47100 | 47050 | 4501 |
| 602 | 20231206 | 112100 | 81666210450 | 47100 | 47000 | 47150 | 46850 | 6449 |
| 603 | 20231206 | 112000 | 81362848250 | 46950 | 47100 | 47150 | 46950 | 6369 |
| 604 | 20231206 | 111900 | 81063202700 | 47100 | 47000 | 47150 | 46950 | 8416 |
| 605 | 20231206 | 111800 | 80667099000 | 47050 | 46950 | 47100 | 46900 | 8529 |
| 606 | 20231206 | 111700 | 80266272950 | 46950 | 46900 | 46950 | 46850 | 1437 |
| 607 | 20231206 | 111600 | 80198895500 | 46850 | 46950 | 47000 | 46850 | 3183 |
| 608 | 20231206 | 111500 | 80049508000 | 46950 | 46800 | 47000 | 46800 | 10525 |
| 609 | 20231206 | 111400 | 79555781600 | 46700 | 46700 | 46750 | 46650 | 2314 |
| 610 | 20231206 | 111300 | 79447674150 | 46700 | 46650 | 46750 | 46500 | 1519 |
| 611 | 20231206 | 111200 | 79376807200 | 46650 | 46550 | 46650 | 46450 | 5723 |
| 612 | 20231206 | 111100 | 79110587300 | 46550 | 46550 | 46600 | 46500 | 1040 |
| 613 | 20231206 | 111000 | 79062164350 | 46550 | 46550 | 46600 | 46550 | 1077 |
| 614 | 20231206 | 110900 | 79012012100 | 46550 | 46700 | 46700 | 46550 | 1804 |
| 615 | 20231206 | 110800 | 78927877250 | 46700 | 46600 | 46750 | 46550 | 3717 |
| 616 | 20231206 | 110700 | 78754538250 | 46550 | 46550 | 46600 | 46500 | 2629 |
| 617 | 20231206 | 110600 | 78632143800 | 46600 | 46550 | 46600 | 46450 | 3512 |
| 618 | 20231206 | 110500 | 78468825600 | 46500 | 46500 | 46550 | 46500 | 1359 |
| 619 | 20231206 | 110400 | 78405601350 | 46500 | 46600 | 46600 | 46500 | 1562 |
| 620 | 20231206 | 110300 | 78332881550 | 46550 | 46600 | 46650 | 46550 | 1136 |
| 621 | 20231206 | 110200 | 78279949300 | 46600 | 46600 | 46650 | 46550 | 1923 |
| 622 | 20231206 | 110100 | 78190352500 | 46550 | 46550 | 46600 | 46550 | 513 |
| 623 | 20231206 | 110000 | 78166459800 | 46600 | 46650 | 46650 | 46550 | 2471 |
| 624 | 20231206 | 105900 | 78051273900 | 46650 | 46650 | 46700 | 46650 | 1209 |
| 625 | 20231206 | 105800 | 77994849750 | 46650 | 46600 | 46750 | 46550 | 3828 |
| 626 | 20231206 | 105700 | 77816440550 | 46550 | 46500 | 46600 | 46450 | 1801 |
| 627 | 20231206 | 105600 | 77732645450 | 46500 | 46600 | 46600 | 46450 | 6733 |
| 628 | 20231206 | 105500 | 77419538550 | 46550 | 46600 | 46650 | 46500 | 6025 |
| 629 | 20231206 | 105400 | 77138936400 | 46600 | 46600 | 46650 | 46550 | 1876 |
| 630 | 20231206 | 105300 | 77051498000 | 46600 | 46700 | 46750 | 46500 | 7211 |
| 631 | 20231206 | 105200 | 76715456400 | 46700 | 46950 | 47000 | 46650 | 7906 |
| 632 | 20231206 | 105100 | 76344816900 | 46950 | 46850 | 46950 | 46850 | 2038 |
| 633 | 20231206 | 105000 | 76249227850 | 46850 | 46900 | 46950 | 46850 | 3806 |
| 634 | 20231206 | 104900 | 76070679400 | 46900 | 46750 | 46950 | 46750 | 6809 |
| 635 | 20231206 | 104800 | 75751567000 | 46800 | 46750 | 46800 | 46700 | 2459 |
| 636 | 20231206 | 104700 | 75636663550 | 46700 | 46800 | 46800 | 46650 | 3005 |
| 637 | 20231206 | 104600 | 75496159300 | 46800 | 46800 | 46900 | 46750 | 5208 |
| 638 | 20231206 | 104500 | 75252357250 | 46800 | 46600 | 46850 | 46550 | 6025 |
| 639 | 20231206 | 104400 | 74970818400 | 46600 | 46550 | 46600 | 46500 | 2222 |
| 640 | 20231206 | 104300 | 74867402950 | 46550 | 46650 | 46700 | 46500 | 3637 |
| 641 | 20231206 | 104200 | 74697892350 | 46650 | 46450 | 46650 | 46400 | 7784 |
| 642 | 20231206 | 104100 | 74335308150 | 46450 | 46500 | 46550 | 46400 | 3716 |
| 643 | 20231206 | 104000 | 74162624950 | 46500 | 46600 | 46650 | 46500 | 3338 |
| 644 | 20231206 | 103900 | 74007142300 | 46650 | 46450 | 46650 | 46450 | 2112 |
| 645 | 20231206 | 103800 | 73908757100 | 46450 | 46400 | 46550 | 46350 | 3724 |
| 646 | 20231206 | 103700 | 73735930950 | 46400 | 46550 | 46600 | 46350 | 13767 |
| 647 | 20231206 | 103600 | 73096550200 | 46550 | 46750 | 46750 | 46550 | 4455 |
| 648 | 20231206 | 103500 | 72888669650 | 46750 | 46650 | 46800 | 46600 | 8915 |
| 649 | 20231206 | 103400 | 72472091650 | 46700 | 46700 | 46700 | 46500 | 6388 |
| 650 | 20231206 | 103300 | 72174461600 | 46650 | 46750 | 46750 | 46650 | 6132 |
| 651 | 20231206 | 103200 | 71888252150 | 46700 | 46650 | 46750 | 46650 | 4303 |
| 652 | 20231206 | 103100 | 71687316250 | 46700 | 46800 | 46850 | 46700 | 4922 |
| 653 | 20231206 | 103000 | 71457283150 | 46800 | 46850 | 46900 | 46750 | 3552 |
| 654 | 20231206 | 102900 | 71291002800 | 46850 | 46800 | 46950 | 46700 | 5989 |
| 655 | 20231206 | 102800 | 71010600850 | 46800 | 46750 | 46900 | 46750 | 5233 |
| 656 | 20231206 | 102700 | 70765596350 | 46750 | 46700 | 46750 | 46450 | 15011 |
| 657 | 20231206 | 102600 | 70066565100 | 46700 | 47100 | 47100 | 46650 | 14655 |
| 658 | 20231206 | 102500 | 69380723150 | 47100 | 46900 | 47150 | 46900 | 7303 |
| 659 | 20231206 | 102400 | 69037192650 | 46950 | 47100 | 47100 | 46900 | 8156 |
| 660 | 20231206 | 102300 | 68653692150 | 47150 | 47200 | 47200 | 47050 | 10176 |
| 661 | 20231206 | 102200 | 68174333200 | 47200 | 47000 | 47200 | 46950 | 15074 |
| 662 | 20231206 | 102100 | 67465248400 | 47000 | 46900 | 47000 | 46800 | 4091 |
| 663 | 20231206 | 102000 | 67273244300 | 46900 | 46750 | 47150 | 46750 | 21236 |
| 664 | 20231206 | 101900 | 66276818000 | 46750 | 46750 | 46800 | 46750 | 5236 |
| 665 | 20231206 | 101800 | 66031966400 | 46750 | 46750 | 46850 | 46750 | 4467 |
| 666 | 20231206 | 101700 | 65822897050 | 46800 | 46850 | 46900 | 46650 | 11254 |
| 667 | 20231206 | 101600 | 65296525500 | 46900 | 47000 | 47000 | 46800 | 9503 |
| 668 | 20231206 | 101500 | 64850796550 | 47000 | 47100 | 47200 | 46750 | 22813 |
| 669 | 20231206 | 101400 | 63779903200 | 47150 | 47350 | 47450 | 47100 | 20066 |
| 670 | 20231206 | 101300 | 62830988550 | 47350 | 47100 | 47450 | 47050 | 21555 |
| 671 | 20231206 | 101200 | 61811868250 | 47100 | 46950 | 47150 | 46850 | 9647 |
| 672 | 20231206 | 101100 | 61358451300 | 46950 | 47100 | 47150 | 46800 | 16029 |
| 673 | 20231206 | 101000 | 60605921250 | 47100 | 47250 | 47300 | 46850 | 30254 |
| 674 | 20231206 | 100900 | 59182561150 | 47250 | 47350 | 47650 | 47200 | 59835 |
| 675 | 20231206 | 100800 | 56346161600 | 47350 | 46700 | 47400 | 46700 | 88658 |
| 676 | 20231206 | 100700 | 52169071150 | 46700 | 46550 | 46700 | 46500 | 9028 |
| 677 | 20231206 | 100600 | 51748015650 | 46550 | 46450 | 46600 | 46350 | 8607 |
| 678 | 20231206 | 100500 | 51347917200 | 46500 | 46250 | 46600 | 46250 | 10308 |
| 679 | 20231206 | 100400 | 50869425900 | 46250 | 46700 | 46700 | 46200 | 25221 |
| 680 | 20231206 | 100300 | 49697571250 | 46650 | 46700 | 46800 | 46600 | 25578 |
| 681 | 20231206 | 100200 | 48502759700 | 46700 | 46750 | 46850 | 46600 | 35353 |
| 682 | 20231206 | 100100 | 46849391950 | 46750 | 46650 | 46800 | 46550 | 37784 |
| 683 | 20231206 | 100000 | 45084876800 | 46600 | 46500 | 46650 | 46400 | 37929 |
| 684 | 20231206 | 095900 | 43318703050 | 46450 | 46300 | 46500 | 46300 | 31697 |
| 685 | 20231206 | 095800 | 41847823850 | 46300 | 46300 | 46350 | 46150 | 15088 |
| 686 | 20231206 | 095700 | 41149626050 | 46250 | 46050 | 46300 | 46000 | 22036 |
| 687 | 20231206 | 095600 | 40133457100 | 46050 | 45850 | 46100 | 45750 | 23527 |
| 688 | 20231206 | 095500 | 39052886700 | 45850 | 45700 | 45850 | 45650 | 7698 |
| 689 | 20231206 | 095400 | 38700636550 | 45700 | 45550 | 45750 | 45450 | 8214 |
| 690 | 20231206 | 095300 | 38326304250 | 45550 | 45650 | 45650 | 45500 | 3859 |
| 691 | 20231206 | 095200 | 38150438200 | 45650 | 45600 | 45650 | 45600 | 3841 |
| 692 | 20231206 | 095100 | 37975255900 | 45600 | 45550 | 45650 | 45500 | 3814 |
| 693 | 20231206 | 095000 | 37801376950 | 45550 | 45500 | 45550 | 45350 | 5611 |
| 694 | 20231206 | 094900 | 37546277400 | 45450 | 45500 | 45550 | 45400 | 5087 |
| 695 | 20231206 | 094800 | 37314918100 | 45450 | 45400 | 45500 | 45350 | 6708 |
| 696 | 20231206 | 094700 | 37010451950 | 45450 | 45250 | 45600 | 45250 | 8020 |
| 697 | 20231206 | 094600 | 36645915500 | 45250 | 45250 | 45300 | 45150 | 4919 |
| 698 | 20231206 | 094500 | 36423432750 | 45200 | 45400 | 45400 | 45200 | 2484 |
| 699 | 20231206 | 094400 | 36311041000 | 45400 | 45250 | 45400 | 45150 | 5600 |
| 700 | 20231206 | 094300 | 36057802950 | 45200 | 45300 | 45350 | 45100 | 14093 |
| 701 | 20231206 | 094200 | 35420585200 | 45300 | 45450 | 45500 | 45300 | 9158 |
| 702 | 20231206 | 094100 | 35005176800 | 45450 | 45500 | 45500 | 45400 | 2673 |
| 703 | 20231206 | 094000 | 34883703750 | 45500 | 45650 | 45750 | 45450 | 6010 |
| 704 | 20231206 | 093900 | 34610252250 | 45700 | 45650 | 45800 | 45600 | 11952 |
| 705 | 20231206 | 093800 | 34063741750 | 45650 | 45550 | 45650 | 45400 | 5075 |
| 706 | 20231206 | 093700 | 33832650700 | 45550 | 45500 | 45600 | 45350 | 8480 |
| 707 | 20231206 | 093600 | 33447450100 | 45450 | 45650 | 45650 | 45450 | 5586 |
| 708 | 20231206 | 093500 | 33193034750 | 45650 | 45500 | 45700 | 45300 | 16402 |
| 709 | 20231206 | 093400 | 32447407750 | 45500 | 45650 | 45650 | 45450 | 7419 |
| 710 | 20231206 | 093300 | 32109575650 | 45650 | 45600 | 45700 | 45550 | 3516 |
| 711 | 20231206 | 093200 | 31949130000 | 45600 | 45850 | 45850 | 45500 | 8161 |
| 712 | 20231206 | 093100 | 31576599650 | 45800 | 46100 | 46100 | 45800 | 7901 |
| 713 | 20231206 | 093000 | 31213837600 | 46000 | 45850 | 46200 | 45850 | 24575 |
| 714 | 20231206 | 092900 | 30081826500 | 45900 | 45550 | 45950 | 45500 | 12680 |
| 715 | 20231206 | 092800 | 29500999800 | 45550 | 45500 | 45600 | 45350 | 15907 |
| 716 | 20231206 | 092700 | 28778058850 | 45600 | 45800 | 45800 | 45500 | 8091 |
| 717 | 20231206 | 092600 | 28408472350 | 45800 | 45550 | 45850 | 45500 | 5936 |
| 718 | 20231206 | 092500 | 28137437900 | 45600 | 45650 | 45750 | 45550 | 11073 |
| 719 | 20231206 | 092400 | 27632388900 | 45600 | 45700 | 45800 | 45450 | 18021 |
| 720 | 20231206 | 092300 | 26810909550 | 45650 | 45900 | 46000 | 45650 | 20537 |
| 721 | 20231206 | 092200 | 25869221050 | 45900 | 46200 | 46200 | 45850 | 19803 |
| 722 | 20231206 | 092100 | 24958180450 | 46200 | 46450 | 46500 | 46150 | 15860 |
| 723 | 20231206 | 092000 | 24224342400 | 46500 | 46350 | 46500 | 46100 | 31183 |
| 724 | 20231206 | 091900 | 22780376650 | 46400 | 46250 | 46400 | 46200 | 24200 |
| 725 | 20231206 | 091800 | 21659991500 | 46200 | 46150 | 46250 | 46100 | 19907 |
| 726 | 20231206 | 091700 | 20740936600 | 46150 | 45950 | 46150 | 45850 | 30623 |
| 727 | 20231206 | 091600 | 19331367550 | 45950 | 46100 | 46150 | 45700 | 32451 |
| 728 | 20231206 | 091500 | 17839338000 | 46100 | 45650 | 46100 | 45600 | 44826 |
| 729 | 20231206 | 091400 | 15781815100 | 45650 | 45300 | 45750 | 45100 | 33369 |
| 730 | 20231206 | 091300 | 14263335850 | 45350 | 45400 | 45400 | 44950 | 31046 |
| 731 | 20231206 | 091200 | 12860954200 | 45400 | 45300 | 45450 | 45250 | 19448 |
| 732 | 20231206 | 091100 | 11978200450 | 45250 | 45500 | 45500 | 45100 | 26546 |
| 733 | 20231206 | 091000 | 10775351750 | 45500 | 45050 | 45500 | 45000 | 36029 |
| 734 | 20231206 | 090900 | 9142790750 | 45050 | 44650 | 45200 | 44650 | 35576 |
| 735 | 20231206 | 090800 | 7542501950 | 44650 | 44500 | 44700 | 44450 | 5306 |
| 736 | 20231206 | 090700 | 7305897750 | 44500 | 44500 | 44800 | 44400 | 7411 |
| 737 | 20231206 | 090600 | 6974922550 | 44400 | 44700 | 44850 | 44400 | 13808 |
| 738 | 20231206 | 090500 | 6358841800 | 44850 | 45050 | 45100 | 44600 | 17502 |
| 739 | 20231206 | 090400 | 5574504300 | 45050 | 44950 | 45050 | 44800 | 20573 |
| 740 | 20231206 | 090300 | 4649953800 | 44950 | 44700 | 45100 | 44700 | 36236 |
| 741 | 20231206 | 090200 | 3021450200 | 44700 | 44300 | 44850 | 44250 | 23583 |
| 742 | 20231206 | 090100 | 1969761400 | 44250 | 44550 | 44600 | 44250 | 10379 |
| 743 | 20231206 | 090000 | 1508630000 | 44450 | 44200 | 44650 | 44200 | 30593 |