40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 212600 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 8486 |
| 3 | 20231204 | 212500 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 4 | 20231204 | 212400 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 5 | 20231204 | 212300 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 6 | 20231204 | 212200 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 7 | 20231204 | 212100 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 8 | 20231204 | 212000 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 9 | 20231204 | 211900 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 10 | 20231204 | 211800 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 11 | 20231204 | 211700 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 12 | 20231204 | 211600 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 13 | 20231204 | 211500 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 14 | 20231204 | 211400 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 15 | 20231204 | 211300 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 16 | 20231204 | 211200 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 17 | 20231204 | 211100 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 18 | 20231204 | 211000 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 19 | 20231204 | 210900 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 20 | 20231204 | 210800 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 21 | 20231204 | 210700 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 22 | 20231204 | 210600 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 23 | 20231204 | 210500 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 24 | 20231204 | 210400 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 25 | 20231204 | 210300 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 26 | 20231204 | 210200 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 27 | 20231204 | 210100 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 28 | 20231204 | 210000 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 29 | 20231204 | 205900 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 30 | 20231204 | 205800 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 31 | 20231204 | 205700 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 32 | 20231204 | 205600 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 8486 |
| 33 | 20231204 | 205500 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 34 | 20231204 | 205400 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 35 | 20231204 | 205300 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 36 | 20231204 | 205200 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 37 | 20231204 | 205100 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 38 | 20231204 | 205000 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 39 | 20231204 | 204900 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 40 | 20231204 | 204800 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 41 | 20231204 | 204700 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 42 | 20231204 | 204600 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 43 | 20231204 | 204500 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 44 | 20231204 | 204400 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 45 | 20231204 | 204300 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 46 | 20231204 | 204200 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 47 | 20231204 | 204100 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 48 | 20231204 | 204000 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 49 | 20231204 | 203900 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 50 | 20231204 | 203800 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 51 | 20231204 | 203700 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 52 | 20231204 | 203600 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 53 | 20231204 | 203500 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 54 | 20231204 | 203400 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 55 | 20231204 | 203300 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 56 | 20231204 | 203200 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 57 | 20231204 | 203100 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 58 | 20231204 | 203000 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 59 | 20231204 | 202900 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 60 | 20231204 | 202800 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 61 | 20231204 | 202700 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 62 | 20231204 | 202600 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 8486 |
| 63 | 20231204 | 202500 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 64 | 20231204 | 202400 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 65 | 20231204 | 202300 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 66 | 20231204 | 202200 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 67 | 20231204 | 202100 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 68 | 20231204 | 202000 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 69 | 20231204 | 201900 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 70 | 20231204 | 201800 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 71 | 20231204 | 201700 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 72 | 20231204 | 201600 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 73 | 20231204 | 201500 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 74 | 20231204 | 201400 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 75 | 20231204 | 201300 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 76 | 20231204 | 201200 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 77 | 20231204 | 201100 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 78 | 20231204 | 201000 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 79 | 20231204 | 200900 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 80 | 20231204 | 200800 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 81 | 20231204 | 200700 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 82 | 20231204 | 200600 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 83 | 20231204 | 200500 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 84 | 20231204 | 200400 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 85 | 20231204 | 200300 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 86 | 20231204 | 200200 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 87 | 20231204 | 200100 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 88 | 20231204 | 200000 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 89 | 20231204 | 195900 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 90 | 20231204 | 195800 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 91 | 20231204 | 195700 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 92 | 20231204 | 195600 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 8486 |
| 93 | 20231204 | 195500 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 94 | 20231204 | 195400 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 95 | 20231204 | 195300 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 96 | 20231204 | 195200 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 97 | 20231204 | 195100 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 98 | 20231204 | 195000 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 99 | 20231204 | 194900 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 100 | 20231204 | 194800 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 101 | 20231204 | 194700 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 102 | 20231204 | 194600 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 103 | 20231204 | 194500 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 104 | 20231204 | 194400 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 105 | 20231204 | 194300 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 106 | 20231204 | 194200 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 107 | 20231204 | 194100 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 108 | 20231204 | 194000 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 109 | 20231204 | 193900 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 110 | 20231204 | 193800 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 111 | 20231204 | 193700 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 112 | 20231204 | 193600 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 113 | 20231204 | 193500 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 114 | 20231204 | 193400 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 115 | 20231204 | 193300 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 116 | 20231204 | 193200 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 117 | 20231204 | 193100 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 118 | 20231204 | 193000 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 119 | 20231204 | 192900 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 120 | 20231204 | 192800 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 121 | 20231204 | 192700 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 122 | 20231204 | 192600 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 8486 |
| 123 | 20231204 | 192500 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 124 | 20231204 | 192400 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 125 | 20231204 | 192300 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 126 | 20231204 | 192200 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 127 | 20231204 | 192100 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 128 | 20231204 | 192000 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 129 | 20231204 | 191900 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 130 | 20231204 | 191800 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 131 | 20231204 | 191700 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 132 | 20231204 | 191600 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 133 | 20231204 | 191500 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 134 | 20231204 | 191400 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 135 | 20231204 | 191300 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 136 | 20231204 | 191200 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 137 | 20231204 | 191100 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 138 | 20231204 | 191000 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 139 | 20231204 | 190900 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 140 | 20231204 | 190800 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 141 | 20231204 | 190700 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 142 | 20231204 | 190600 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 143 | 20231204 | 190500 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 144 | 20231204 | 190400 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 145 | 20231204 | 190300 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 146 | 20231204 | 190200 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 147 | 20231204 | 190100 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 148 | 20231204 | 190000 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 149 | 20231204 | 185900 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 150 | 20231204 | 185800 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 151 | 20231204 | 185700 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 152 | 20231204 | 185600 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 8486 |
| 153 | 20231204 | 185500 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 154 | 20231204 | 185400 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 155 | 20231204 | 185300 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 156 | 20231204 | 185200 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 157 | 20231204 | 185100 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 158 | 20231204 | 185000 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 159 | 20231204 | 184900 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 160 | 20231204 | 184800 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 161 | 20231204 | 184700 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 162 | 20231204 | 184600 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 163 | 20231204 | 184500 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 164 | 20231204 | 184400 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 165 | 20231204 | 184300 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 166 | 20231204 | 184200 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 167 | 20231204 | 184100 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 168 | 20231204 | 184000 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 169 | 20231204 | 183900 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 170 | 20231204 | 183800 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 171 | 20231204 | 183700 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 172 | 20231204 | 183600 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 173 | 20231204 | 183500 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 174 | 20231204 | 183400 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 175 | 20231204 | 183300 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 176 | 20231204 | 183200 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 177 | 20231204 | 183100 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 178 | 20231204 | 183000 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 179 | 20231204 | 182900 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 180 | 20231204 | 182800 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 181 | 20231204 | 182700 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 182 | 20231204 | 182600 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 8486 |
| 183 | 20231204 | 182500 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 184 | 20231204 | 182400 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 185 | 20231204 | 182300 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 186 | 20231204 | 182200 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 187 | 20231204 | 182100 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 188 | 20231204 | 182000 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 189 | 20231204 | 181900 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 190 | 20231204 | 181800 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 191 | 20231204 | 181700 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 192 | 20231204 | 181600 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 193 | 20231204 | 181500 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 194 | 20231204 | 181400 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 195 | 20231204 | 181300 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 196 | 20231204 | 181200 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 197 | 20231204 | 181100 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 198 | 20231204 | 181000 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 199 | 20231204 | 180900 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 200 | 20231204 | 180800 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 201 | 20231204 | 180700 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 202 | 20231204 | 180600 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 203 | 20231204 | 180500 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 204 | 20231204 | 180400 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 205 | 20231204 | 180300 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 206 | 20231204 | 180200 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 207 | 20231204 | 180100 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 208 | 20231204 | 180000 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 209 | 20231204 | 175900 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 210 | 20231204 | 175800 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 211 | 20231204 | 175700 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 212 | 20231204 | 175600 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 8486 |
| 213 | 20231204 | 175500 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 214 | 20231204 | 175400 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 215 | 20231204 | 175300 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 216 | 20231204 | 175200 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 217 | 20231204 | 175100 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 218 | 20231204 | 175000 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 219 | 20231204 | 174900 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 220 | 20231204 | 174800 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 221 | 20231204 | 174700 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 222 | 20231204 | 174600 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 223 | 20231204 | 174500 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 224 | 20231204 | 174400 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 225 | 20231204 | 174300 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 226 | 20231204 | 174200 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 227 | 20231204 | 174100 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 228 | 20231204 | 174000 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 229 | 20231204 | 173900 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 230 | 20231204 | 173800 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 231 | 20231204 | 173700 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 232 | 20231204 | 173600 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 233 | 20231204 | 173500 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 234 | 20231204 | 173400 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 235 | 20231204 | 173300 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 236 | 20231204 | 173200 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 237 | 20231204 | 173100 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 238 | 20231204 | 173000 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 239 | 20231204 | 172900 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 240 | 20231204 | 172800 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 241 | 20231204 | 172700 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 242 | 20231204 | 172600 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 8486 |
| 243 | 20231204 | 172500 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 244 | 20231204 | 172400 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 245 | 20231204 | 172300 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 246 | 20231204 | 172200 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 247 | 20231204 | 172100 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 248 | 20231204 | 172000 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 249 | 20231204 | 171900 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 250 | 20231204 | 171800 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 251 | 20231204 | 171700 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 252 | 20231204 | 171600 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 253 | 20231204 | 171500 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 254 | 20231204 | 171400 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 255 | 20231204 | 171300 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 256 | 20231204 | 171200 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 257 | 20231204 | 171100 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 258 | 20231204 | 171000 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 259 | 20231204 | 170900 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 260 | 20231204 | 170800 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 261 | 20231204 | 170700 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 262 | 20231204 | 170600 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 263 | 20231204 | 170500 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 264 | 20231204 | 170400 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 265 | 20231204 | 170300 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 266 | 20231204 | 170200 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 267 | 20231204 | 170100 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 268 | 20231204 | 170000 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 269 | 20231204 | 165900 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 270 | 20231204 | 165800 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 271 | 20231204 | 165700 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 272 | 20231204 | 165600 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 8486 |
| 273 | 20231204 | 165500 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 274 | 20231204 | 165400 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 275 | 20231204 | 165300 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 276 | 20231204 | 165200 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 277 | 20231204 | 165100 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 278 | 20231204 | 165000 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 279 | 20231204 | 164900 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 280 | 20231204 | 164800 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 281 | 20231204 | 164700 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 282 | 20231204 | 164600 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 283 | 20231204 | 164500 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 284 | 20231204 | 164400 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 285 | 20231204 | 164300 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 286 | 20231204 | 164200 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 287 | 20231204 | 164100 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 288 | 20231204 | 164000 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 289 | 20231204 | 163900 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 290 | 20231204 | 163800 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 291 | 20231204 | 163700 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 292 | 20231204 | 163600 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 293 | 20231204 | 163500 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 294 | 20231204 | 163400 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 295 | 20231204 | 163300 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 296 | 20231204 | 163200 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 297 | 20231204 | 163100 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 298 | 20231204 | 163000 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 299 | 20231204 | 162900 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 300 | 20231204 | 162800 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 301 | 20231204 | 162700 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 302 | 20231204 | 162600 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 8486 |
| 303 | 20231204 | 162500 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 304 | 20231204 | 162400 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 305 | 20231204 | 162300 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 306 | 20231204 | 162200 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 307 | 20231204 | 162100 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 308 | 20231204 | 162000 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 309 | 20231204 | 161900 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 310 | 20231204 | 161800 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 311 | 20231204 | 161700 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 312 | 20231204 | 161600 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 313 | 20231204 | 161500 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 314 | 20231204 | 161400 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 315 | 20231204 | 161300 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 316 | 20231204 | 161200 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 317 | 20231204 | 161100 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 318 | 20231204 | 161000 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 319 | 20231204 | 160900 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 320 | 20231204 | 160800 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 321 | 20231204 | 160700 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 322 | 20231204 | 160600 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 323 | 20231204 | 160500 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 324 | 20231204 | 160400 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 325 | 20231204 | 160300 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 326 | 20231204 | 160200 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 327 | 20231204 | 160100 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 328 | 20231204 | 160000 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 329 | 20231204 | 155900 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 330 | 20231204 | 155800 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 331 | 20231204 | 155700 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 332 | 20231204 | 155600 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 8486 |
| 333 | 20231204 | 155500 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 334 | 20231204 | 155400 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 335 | 20231204 | 155300 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 336 | 20231204 | 155200 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 337 | 20231204 | 155100 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 338 | 20231204 | 155000 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 339 | 20231204 | 154900 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 340 | 20231204 | 154800 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 341 | 20231204 | 154700 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 342 | 20231204 | 154600 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 343 | 20231204 | 154500 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 344 | 20231204 | 154400 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 345 | 20231204 | 154300 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 346 | 20231204 | 154200 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 347 | 20231204 | 154100 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 348 | 20231204 | 154000 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 349 | 20231204 | 153900 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 350 | 20231204 | 153800 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 351 | 20231204 | 153700 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 352 | 20231204 | 153600 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 353 | 20231204 | 153500 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 354 | 20231204 | 153400 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 355 | 20231204 | 153300 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 356 | 20231204 | 153200 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 357 | 20231204 | 153100 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 358 | 20231204 | 153000 | 23074499150 | 44750 | 44750 | 44750 | 44750 | 8486 |
| 359 | 20231204 | 152900 | 22694750650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 360 | 20231204 | 152800 | 22694750650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 361 | 20231204 | 152700 | 22694750650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 362 | 20231204 | 152600 | 22694750650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 363 | 20231204 | 152500 | 22694750650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 364 | 20231204 | 152400 | 22694750650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 365 | 20231204 | 152300 | 22694750650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 366 | 20231204 | 152200 | 22694750650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 367 | 20231204 | 152100 | 22694750650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 368 | 20231204 | 152000 | 22694750650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 369 | 20231204 | 151900 | 22694750650 | 44950 | 45050 | 45100 | 44800 | 5734 |
| 370 | 20231204 | 151800 | 22436969950 | 45050 | 45200 | 45250 | 45050 | 1835 |
| 371 | 20231204 | 151700 | 22354174450 | 45200 | 45400 | 45400 | 45200 | 1117 |
| 372 | 20231204 | 151600 | 22303587650 | 45350 | 45450 | 45500 | 45250 | 1489 |
| 373 | 20231204 | 151500 | 22236031350 | 45450 | 45500 | 45550 | 45450 | 666 |
| 374 | 20231204 | 151400 | 22205718600 | 45500 | 45200 | 45500 | 45200 | 1855 |
| 375 | 20231204 | 151300 | 22121446500 | 45200 | 45500 | 45500 | 45100 | 3760 |
| 376 | 20231204 | 151200 | 21951276550 | 45550 | 46050 | 46100 | 45550 | 7085 |
| 377 | 20231204 | 151100 | 21626430850 | 46050 | 46000 | 46100 | 46000 | 2218 |
| 378 | 20231204 | 151000 | 21524259250 | 46100 | 46050 | 46100 | 45950 | 2865 |
| 379 | 20231204 | 150900 | 21392371150 | 46100 | 46000 | 46100 | 45950 | 1903 |
| 380 | 20231204 | 150800 | 21304789250 | 46000 | 45850 | 46000 | 45850 | 3393 |
| 381 | 20231204 | 150700 | 21148801450 | 45900 | 45800 | 45900 | 45800 | 593 |
| 382 | 20231204 | 150600 | 21121595000 | 45850 | 45850 | 45900 | 45800 | 1424 |
| 383 | 20231204 | 150500 | 21056314250 | 45850 | 45850 | 45900 | 45800 | 1155 |
| 384 | 20231204 | 150400 | 21003343150 | 45850 | 45900 | 45900 | 45800 | 1613 |
| 385 | 20231204 | 150300 | 20929376400 | 45900 | 45800 | 45900 | 45750 | 2778 |
| 386 | 20231204 | 150200 | 20802113800 | 45800 | 45750 | 45800 | 45700 | 851 |
| 387 | 20231204 | 150100 | 20763171450 | 45750 | 45700 | 45750 | 45600 | 803 |
| 388 | 20231204 | 150000 | 20726494950 | 45700 | 45550 | 45800 | 45500 | 1344 |
| 389 | 20231204 | 145900 | 20665076550 | 45550 | 45500 | 45550 | 45400 | 492 |
| 390 | 20231204 | 145800 | 20642718750 | 45400 | 45650 | 45700 | 45400 | 3568 |
| 391 | 20231204 | 145700 | 20480234050 | 45700 | 45850 | 45850 | 45700 | 2562 |
| 392 | 20231204 | 145600 | 20362975950 | 45850 | 45800 | 45850 | 45700 | 1587 |
| 393 | 20231204 | 145500 | 20290265600 | 45800 | 45750 | 45900 | 45700 | 2456 |
| 394 | 20231204 | 145400 | 20177754600 | 45800 | 45900 | 46000 | 45700 | 2358 |
| 395 | 20231204 | 145300 | 20069649650 | 45900 | 45700 | 45900 | 45700 | 3137 |
| 396 | 20231204 | 145200 | 19926006550 | 45700 | 45650 | 45750 | 45600 | 1440 |
| 397 | 20231204 | 145100 | 19860269850 | 45650 | 45750 | 45800 | 45550 | 2813 |
| 398 | 20231204 | 145000 | 19731781800 | 45750 | 45500 | 45750 | 45450 | 3242 |
| 399 | 20231204 | 144900 | 19583816950 | 45500 | 45350 | 45500 | 45300 | 1542 |
| 400 | 20231204 | 144800 | 19513753750 | 45400 | 45450 | 45500 | 45400 | 1996 |
| 401 | 20231204 | 144700 | 19423037650 | 45400 | 45250 | 45400 | 45200 | 3963 |
| 402 | 20231204 | 144600 | 19243468300 | 45200 | 45200 | 45250 | 45150 | 1253 |
| 403 | 20231204 | 144500 | 19186850500 | 45200 | 45200 | 45250 | 45200 | 478 |
| 404 | 20231204 | 144400 | 19165238550 | 45200 | 45200 | 45250 | 45150 | 645 |
| 405 | 20231204 | 144300 | 19136067750 | 45200 | 45200 | 45250 | 45150 | 763 |
| 406 | 20231204 | 144200 | 19101573400 | 45200 | 45300 | 45350 | 45200 | 2380 |
| 407 | 20231204 | 144100 | 18993829500 | 45300 | 45250 | 45350 | 45250 | 1702 |
| 408 | 20231204 | 144000 | 18916732500 | 45250 | 45100 | 45250 | 45100 | 1399 |
| 409 | 20231204 | 143900 | 18853553200 | 45050 | 45150 | 45150 | 45000 | 1233 |
| 410 | 20231204 | 143800 | 18797959350 | 45150 | 45000 | 45150 | 45000 | 1429 |
| 411 | 20231204 | 143700 | 18733547650 | 45050 | 45200 | 45200 | 45050 | 2096 |
| 412 | 20231204 | 143600 | 18638973350 | 45200 | 45100 | 45200 | 45100 | 1926 |
| 413 | 20231204 | 143500 | 18551974000 | 45150 | 45100 | 45200 | 45050 | 1937 |
| 414 | 20231204 | 143400 | 18464605700 | 45100 | 45050 | 45150 | 45000 | 1428 |
| 415 | 20231204 | 143300 | 18400243800 | 45000 | 44900 | 45100 | 44850 | 3215 |
| 416 | 20231204 | 143200 | 18255713450 | 44900 | 44900 | 44900 | 44800 | 1409 |
| 417 | 20231204 | 143100 | 18192496000 | 44950 | 44900 | 45000 | 44900 | 2919 |
| 418 | 20231204 | 143000 | 18061316750 | 44900 | 44700 | 44900 | 44700 | 3921 |
| 419 | 20231204 | 142900 | 17885545900 | 44700 | 44550 | 44750 | 44550 | 1543 |
| 420 | 20231204 | 142800 | 17816554250 | 44550 | 44700 | 44700 | 44400 | 1488 |
| 421 | 20231204 | 142700 | 17750298200 | 44700 | 44650 | 44700 | 44600 | 573 |
| 422 | 20231204 | 142600 | 17724696900 | 44700 | 44550 | 44700 | 44500 | 1219 |
| 423 | 20231204 | 142500 | 17670306500 | 44550 | 44600 | 44600 | 44500 | 618 |
| 424 | 20231204 | 142400 | 17642781750 | 44550 | 44650 | 44700 | 44500 | 1094 |
| 425 | 20231204 | 142300 | 17593963150 | 44650 | 44500 | 44650 | 44450 | 1289 |
| 426 | 20231204 | 142200 | 17536535150 | 44550 | 44350 | 44550 | 44350 | 1014 |
| 427 | 20231204 | 142100 | 17491437800 | 44500 | 44250 | 44500 | 44150 | 1135 |
| 428 | 20231204 | 142000 | 17441077200 | 44200 | 44150 | 44200 | 44100 | 471 |
| 429 | 20231204 | 141900 | 17420265300 | 44250 | 44100 | 44250 | 44050 | 169 |
| 430 | 20231204 | 141800 | 17412797100 | 44050 | 44250 | 44300 | 44000 | 819 |
| 431 | 20231204 | 141700 | 17376698850 | 44300 | 44350 | 44350 | 44100 | 1009 |
| 432 | 20231204 | 141600 | 17332013300 | 44350 | 44050 | 44400 | 44050 | 768 |
| 433 | 20231204 | 141500 | 17298001800 | 44050 | 44300 | 44300 | 44000 | 1887 |
| 434 | 20231204 | 141400 | 17214869200 | 44150 | 44400 | 44450 | 44100 | 1523 |
| 435 | 20231204 | 141300 | 17147462950 | 44450 | 44400 | 44500 | 44350 | 636 |
| 436 | 20231204 | 141200 | 17119211200 | 44500 | 44350 | 44500 | 44350 | 840 |
| 437 | 20231204 | 141100 | 17081881600 | 44350 | 44350 | 44400 | 44350 | 1052 |
| 438 | 20231204 | 141000 | 17035192150 | 44350 | 44250 | 44350 | 44250 | 393 |
| 439 | 20231204 | 140900 | 17017774550 | 44250 | 44300 | 44350 | 44200 | 618 |
| 440 | 20231204 | 140800 | 16990410600 | 44300 | 44450 | 44500 | 44250 | 531 |
| 441 | 20231204 | 140700 | 16966825900 | 44450 | 44550 | 44550 | 44250 | 526 |
| 442 | 20231204 | 140600 | 16943453900 | 44500 | 44500 | 44600 | 44450 | 1246 |
| 443 | 20231204 | 140500 | 16887970850 | 44450 | 44300 | 44500 | 44300 | 2492 |
| 444 | 20231204 | 140400 | 16777192100 | 44350 | 44300 | 44350 | 44250 | 667 |
| 445 | 20231204 | 140300 | 16747656650 | 44300 | 44300 | 44400 | 44300 | 1447 |
| 446 | 20231204 | 140200 | 16683480200 | 44350 | 44200 | 44350 | 44150 | 1526 |
| 447 | 20231204 | 140100 | 16615921800 | 44200 | 44200 | 44300 | 44200 | 1384 |
| 448 | 20231204 | 140000 | 16554662000 | 44150 | 44150 | 44200 | 44100 | 1146 |
| 449 | 20231204 | 135900 | 16504066350 | 44150 | 44000 | 44200 | 44000 | 873 |
| 450 | 20231204 | 135800 | 16465602050 | 44050 | 44250 | 44300 | 44000 | 2678 |
| 451 | 20231204 | 135700 | 16347507500 | 44250 | 44050 | 44300 | 44000 | 2473 |
| 452 | 20231204 | 135600 | 16238354450 | 44000 | 43900 | 44000 | 43900 | 1149 |
| 453 | 20231204 | 135500 | 16187828050 | 43900 | 43900 | 43900 | 43850 | 407 |
| 454 | 20231204 | 135400 | 16169965550 | 43850 | 43900 | 43900 | 43750 | 645 |
| 455 | 20231204 | 135300 | 16141694350 | 43900 | 43950 | 43950 | 43900 | 638 |
| 456 | 20231204 | 135200 | 16113679950 | 43950 | 43850 | 43950 | 43850 | 404 |
| 457 | 20231204 | 135100 | 16095941000 | 43850 | 43850 | 43900 | 43800 | 542 |
| 458 | 20231204 | 135000 | 16072179200 | 43850 | 43850 | 43950 | 43750 | 489 |
| 459 | 20231204 | 134900 | 16050724750 | 43850 | 43800 | 43900 | 43750 | 609 |
| 460 | 20231204 | 134800 | 16024026200 | 43800 | 43950 | 43950 | 43700 | 360 |
| 461 | 20231204 | 134700 | 16008242050 | 43900 | 43800 | 44000 | 43800 | 2602 |
| 462 | 20231204 | 134600 | 15894013750 | 43750 | 43650 | 43750 | 43600 | 1145 |
| 463 | 20231204 | 134500 | 15843956900 | 43600 | 43650 | 43700 | 43600 | 346 |
| 464 | 20231204 | 134400 | 15828854150 | 43650 | 43650 | 43650 | 43600 | 306 |
| 465 | 20231204 | 134300 | 15815501750 | 43650 | 43650 | 43650 | 43650 | 112 |
| 466 | 20231204 | 134200 | 15810612950 | 43600 | 43600 | 43700 | 43550 | 311 |
| 467 | 20231204 | 134100 | 15797042450 | 43600 | 43600 | 43700 | 43550 | 812 |
| 468 | 20231204 | 134000 | 15761618550 | 43650 | 43650 | 43700 | 43600 | 651 |
| 469 | 20231204 | 133900 | 15733201900 | 43600 | 43650 | 43700 | 43600 | 517 |
| 470 | 20231204 | 133800 | 15710626950 | 43650 | 43650 | 43700 | 43650 | 149 |
| 471 | 20231204 | 133700 | 15704118600 | 43700 | 43650 | 43700 | 43650 | 357 |
| 472 | 20231204 | 133600 | 15688527300 | 43700 | 43700 | 43700 | 43650 | 595 |
| 473 | 20231204 | 133500 | 15662534700 | 43650 | 43650 | 43700 | 43650 | 324 |
| 474 | 20231204 | 133400 | 15648386800 | 43650 | 43700 | 43750 | 43550 | 512 |
| 475 | 20231204 | 133300 | 15626045500 | 43750 | 43550 | 43750 | 43550 | 1645 |
| 476 | 20231204 | 133200 | 15554232950 | 43550 | 43500 | 43550 | 43350 | 737 |
| 477 | 20231204 | 133100 | 15522187200 | 43500 | 43500 | 43550 | 43500 | 398 |
| 478 | 20231204 | 133000 | 15504867200 | 43550 | 43400 | 43550 | 43400 | 503 |
| 479 | 20231204 | 132900 | 15483013400 | 43350 | 43450 | 43500 | 43350 | 415 |
| 480 | 20231204 | 132800 | 15464973300 | 43400 | 43600 | 43600 | 43350 | 632 |
| 481 | 20231204 | 132700 | 15437490700 | 43600 | 43600 | 43650 | 43550 | 1230 |
| 482 | 20231204 | 132600 | 15383860550 | 43600 | 43500 | 43600 | 43500 | 694 |
| 483 | 20231204 | 132500 | 15353647550 | 43500 | 43450 | 43650 | 43450 | 1249 |
| 484 | 20231204 | 132400 | 15299245450 | 43450 | 43100 | 43450 | 43050 | 1770 |
| 485 | 20231204 | 132300 | 15222681150 | 43100 | 42900 | 43100 | 42800 | 4073 |
| 486 | 20231204 | 132200 | 15047833500 | 42950 | 42950 | 42950 | 42850 | 1931 |
| 487 | 20231204 | 132100 | 14964988700 | 42900 | 43050 | 43050 | 42900 | 2959 |
| 488 | 20231204 | 132000 | 14837770750 | 43100 | 43200 | 43200 | 43050 | 1832 |
| 489 | 20231204 | 131900 | 14758823800 | 43200 | 43250 | 43250 | 43200 | 1085 |
| 490 | 20231204 | 131800 | 14711947950 | 43250 | 43250 | 43300 | 43200 | 416 |
| 491 | 20231204 | 131700 | 14693953350 | 43250 | 43400 | 43400 | 43200 | 570 |
| 492 | 20231204 | 131600 | 14669280000 | 43400 | 43500 | 43500 | 43250 | 1196 |
| 493 | 20231204 | 131500 | 14617418400 | 43500 | 43350 | 43500 | 43300 | 304 |
| 494 | 20231204 | 131400 | 14604237850 | 43300 | 43550 | 43600 | 43250 | 723 |
| 495 | 20231204 | 131300 | 14572923250 | 43600 | 43400 | 43600 | 43350 | 721 |
| 496 | 20231204 | 131200 | 14541596650 | 43400 | 43350 | 43550 | 43350 | 992 |
| 497 | 20231204 | 131100 | 14498540050 | 43400 | 43350 | 43400 | 43300 | 919 |
| 498 | 20231204 | 131000 | 14458736450 | 43300 | 43450 | 43450 | 43300 | 1939 |
| 499 | 20231204 | 130900 | 14374678000 | 43450 | 43450 | 43450 | 43450 | 47 |
| 500 | 20231204 | 130800 | 14372635850 | 43450 | 43550 | 43550 | 43450 | 580 |
| 501 | 20231204 | 130700 | 14347409600 | 43500 | 43600 | 43600 | 43500 | 433 |
| 502 | 20231204 | 130600 | 14328554150 | 43600 | 43550 | 43600 | 43500 | 209 |
| 503 | 20231204 | 130500 | 14319458200 | 43550 | 43550 | 43600 | 43550 | 544 |
| 504 | 20231204 | 130400 | 14295764800 | 43600 | 43650 | 43650 | 43550 | 218 |
| 505 | 20231204 | 130300 | 14286252750 | 43700 | 43800 | 43800 | 43650 | 1000 |
| 506 | 20231204 | 130200 | 14242536000 | 43800 | 43850 | 43850 | 43800 | 410 |
| 507 | 20231204 | 130100 | 14224576150 | 43850 | 43800 | 43850 | 43750 | 277 |
| 508 | 20231204 | 130000 | 14212449100 | 43800 | 43900 | 43900 | 43800 | 573 |
| 509 | 20231204 | 125900 | 14187336000 | 43900 | 43950 | 44000 | 43850 | 1231 |
| 510 | 20231204 | 125800 | 14133252750 | 43900 | 43800 | 43900 | 43800 | 1027 |
| 511 | 20231204 | 125700 | 14088212500 | 43800 | 43650 | 43800 | 43650 | 645 |
| 512 | 20231204 | 125600 | 14060008300 | 43650 | 43600 | 43650 | 43600 | 262 |
| 513 | 20231204 | 125500 | 14048578200 | 43550 | 43550 | 43650 | 43500 | 230 |
| 514 | 20231204 | 125400 | 14038563000 | 43500 | 43550 | 43600 | 43500 | 231 |
| 515 | 20231204 | 125300 | 14028504650 | 43600 | 43600 | 43600 | 43600 | 26 |
| 516 | 20231204 | 125200 | 14027371050 | 43600 | 43600 | 43650 | 43400 | 829 |
| 517 | 20231204 | 125100 | 13991267950 | 43650 | 43600 | 43700 | 43600 | 337 |
| 518 | 20231204 | 125000 | 13976560250 | 43600 | 43750 | 43800 | 43600 | 1713 |
| 519 | 20231204 | 124900 | 13901613300 | 43750 | 43600 | 43750 | 43600 | 296 |
| 520 | 20231204 | 124800 | 13888676750 | 43650 | 43500 | 43650 | 43500 | 237 |
| 521 | 20231204 | 124700 | 13878349850 | 43550 | 43550 | 43550 | 43500 | 153 |
| 522 | 20231204 | 124600 | 13871691850 | 43550 | 43550 | 43550 | 43450 | 871 |
| 523 | 20231204 | 124500 | 13833801650 | 43550 | 43600 | 43600 | 43550 | 106 |
| 524 | 20231204 | 124400 | 13829184750 | 43600 | 43550 | 43600 | 43550 | 49 |
| 525 | 20231204 | 124300 | 13827050750 | 43550 | 43500 | 43550 | 43500 | 89 |
| 526 | 20231204 | 124200 | 13823174950 | 43500 | 43500 | 43550 | 43500 | 357 |
| 527 | 20231204 | 124100 | 13807645400 | 43500 | 43550 | 43550 | 43500 | 147 |
| 528 | 20231204 | 124000 | 13801248650 | 43550 | 43450 | 43550 | 43450 | 70 |
| 529 | 20231204 | 123900 | 13798203350 | 43450 | 43550 | 43550 | 43450 | 110 |
| 530 | 20231204 | 123800 | 13793415100 | 43500 | 43300 | 43550 | 43300 | 361 |
| 531 | 20231204 | 123700 | 13777747300 | 43350 | 43250 | 43350 | 43250 | 269 |
| 532 | 20231204 | 123600 | 13766105950 | 43300 | 43300 | 43300 | 43250 | 248 |
| 533 | 20231204 | 123500 | 13755375450 | 43250 | 43400 | 43500 | 43200 | 888 |
| 534 | 20231204 | 123400 | 13716920750 | 43400 | 43550 | 43600 | 43400 | 320 |
| 535 | 20231204 | 123300 | 13703010250 | 43550 | 43600 | 43600 | 43550 | 387 |
| 536 | 20231204 | 123200 | 13686145600 | 43650 | 43400 | 43650 | 43400 | 250 |
| 537 | 20231204 | 123100 | 13675283100 | 43400 | 43450 | 43450 | 43350 | 102 |
| 538 | 20231204 | 123000 | 13670853050 | 43600 | 43700 | 43700 | 43300 | 2725 |
| 539 | 20231204 | 122900 | 13552223750 | 43650 | 43650 | 43650 | 43600 | 468 |
| 540 | 20231204 | 122800 | 13531808050 | 43600 | 43600 | 43650 | 43550 | 459 |
| 541 | 20231204 | 122700 | 13511787850 | 43650 | 43600 | 43650 | 43550 | 1178 |
| 542 | 20231204 | 122600 | 13460403250 | 43550 | 43500 | 43600 | 43450 | 1203 |
| 543 | 20231204 | 122500 | 13408057850 | 43450 | 43350 | 43500 | 43250 | 820 |
| 544 | 20231204 | 122400 | 13372465300 | 43300 | 43200 | 43300 | 43200 | 915 |
| 545 | 20231204 | 122300 | 13332890150 | 43200 | 43200 | 43250 | 43200 | 927 |
| 546 | 20231204 | 122200 | 13292837500 | 43200 | 43100 | 43200 | 43100 | 1847 |
| 547 | 20231204 | 122100 | 13213116800 | 43100 | 43150 | 43200 | 42950 | 2409 |
| 548 | 20231204 | 122000 | 13109331800 | 43150 | 43050 | 43250 | 42800 | 3848 |
| 549 | 20231204 | 121900 | 12943726050 | 43000 | 43200 | 43250 | 43000 | 5187 |
| 550 | 20231204 | 121800 | 12720272800 | 43250 | 43300 | 43350 | 43250 | 1005 |
| 551 | 20231204 | 121700 | 12676775800 | 43350 | 43400 | 43400 | 43350 | 1183 |
| 552 | 20231204 | 121600 | 12625463100 | 43400 | 43350 | 43450 | 43350 | 896 |
| 553 | 20231204 | 121500 | 12586597850 | 43350 | 43350 | 43500 | 43200 | 1982 |
| 554 | 20231204 | 121400 | 12500722750 | 43300 | 43650 | 43650 | 43300 | 3263 |
| 555 | 20231204 | 121300 | 12358772200 | 43650 | 43700 | 43750 | 43650 | 1047 |
| 556 | 20231204 | 121200 | 12313038500 | 43750 | 43800 | 43800 | 43700 | 573 |
| 557 | 20231204 | 121100 | 12287961500 | 43800 | 43750 | 43800 | 43750 | 733 |
| 558 | 20231204 | 121000 | 12255876150 | 43750 | 43800 | 43800 | 43750 | 370 |
| 559 | 20231204 | 120900 | 12239684200 | 43750 | 43750 | 43800 | 43700 | 787 |
| 560 | 20231204 | 120800 | 12205253900 | 43750 | 43750 | 43750 | 43700 | 596 |
| 561 | 20231204 | 120700 | 12179206550 | 43650 | 43700 | 43700 | 43650 | 586 |
| 562 | 20231204 | 120600 | 12153598500 | 43700 | 43700 | 43750 | 43700 | 590 |
| 563 | 20231204 | 120500 | 12127793600 | 43700 | 43750 | 43800 | 43650 | 1365 |
| 564 | 20231204 | 120400 | 12068139700 | 43750 | 43800 | 43800 | 43650 | 2753 |
| 565 | 20231204 | 120300 | 11947811050 | 43800 | 43900 | 43900 | 43800 | 1081 |
| 566 | 20231204 | 120200 | 11900431600 | 43900 | 43900 | 43950 | 43900 | 853 |
| 567 | 20231204 | 120100 | 11862979250 | 43900 | 43950 | 44000 | 43900 | 673 |
| 568 | 20231204 | 120000 | 11833392250 | 43950 | 44100 | 44100 | 43950 | 1072 |
| 569 | 20231204 | 115900 | 11786203150 | 44100 | 44150 | 44150 | 44050 | 160 |
| 570 | 20231204 | 115800 | 11779143850 | 44100 | 44100 | 44100 | 44050 | 211 |
| 571 | 20231204 | 115700 | 11769839300 | 44050 | 44050 | 44100 | 44050 | 236 |
| 572 | 20231204 | 115600 | 11759437250 | 44000 | 44100 | 44150 | 44000 | 749 |
| 573 | 20231204 | 115500 | 11726421500 | 44050 | 44150 | 44150 | 44050 | 915 |
| 574 | 20231204 | 115400 | 11686062400 | 44150 | 44150 | 44200 | 44150 | 103 |
| 575 | 20231204 | 115300 | 11681512950 | 44150 | 44150 | 44200 | 44150 | 498 |
| 576 | 20231204 | 115200 | 11659525550 | 44150 | 44150 | 44200 | 44150 | 184 |
| 577 | 20231204 | 115100 | 11651401700 | 44200 | 44150 | 44200 | 44150 | 212 |
| 578 | 20231204 | 115000 | 11642038650 | 44150 | 44150 | 44200 | 44150 | 359 |
| 579 | 20231204 | 114900 | 11626183900 | 44150 | 44150 | 44150 | 44150 | 229 |
| 580 | 20231204 | 114800 | 11616073550 | 44100 | 44200 | 44250 | 44100 | 832 |
| 581 | 20231204 | 114700 | 11579317300 | 44200 | 44100 | 44250 | 44050 | 564 |
| 582 | 20231204 | 114600 | 11554389700 | 44100 | 44000 | 44100 | 44000 | 569 |
| 583 | 20231204 | 114500 | 11529317300 | 44000 | 43950 | 44000 | 43950 | 349 |
| 584 | 20231204 | 114400 | 11513970900 | 44000 | 43950 | 44050 | 43950 | 389 |
| 585 | 20231204 | 114300 | 11496840350 | 43950 | 43900 | 44000 | 43850 | 2184 |
| 586 | 20231204 | 114200 | 11400913900 | 43900 | 43850 | 43900 | 43850 | 1289 |
| 587 | 20231204 | 114100 | 11344384300 | 43850 | 43850 | 43850 | 43750 | 2153 |
| 588 | 20231204 | 114000 | 11250071650 | 43850 | 43700 | 43850 | 43700 | 5120 |
| 589 | 20231204 | 113900 | 11026220500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 590 | 20231204 | 113800 | 11026220500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 591 | 20231204 | 113700 | 11026220500 | 43700 | 43900 | 43950 | 43700 | 7584 |
| 592 | 20231204 | 113600 | 10694422050 | 43950 | 44150 | 44150 | 43900 | 3353 |
| 593 | 20231204 | 113500 | 10546795500 | 44150 | 44150 | 44200 | 44100 | 710 |
| 594 | 20231204 | 113400 | 10515457600 | 44200 | 44150 | 44250 | 44150 | 1439 |
| 595 | 20231204 | 113300 | 10451870800 | 44250 | 44100 | 44250 | 44100 | 484 |
| 596 | 20231204 | 113200 | 10430502050 | 44050 | 44450 | 44450 | 44050 | 7661 |
| 597 | 20231204 | 113100 | 10092005400 | 44450 | 44500 | 44500 | 44450 | 187 |
| 598 | 20231204 | 113000 | 10083689900 | 44500 | 44450 | 44500 | 44450 | 810 |
| 599 | 20231204 | 112900 | 10047683900 | 44450 | 44500 | 44550 | 44450 | 1446 |
| 600 | 20231204 | 112800 | 9983341550 | 44500 | 44500 | 44600 | 44500 | 1402 |
| 601 | 20231204 | 112700 | 9920911900 | 44500 | 44550 | 44550 | 44500 | 984 |
| 602 | 20231204 | 112600 | 9877075350 | 44550 | 44550 | 44600 | 44550 | 70 |
| 603 | 20231204 | 112500 | 9873956800 | 44600 | 44550 | 44650 | 44550 | 731 |
| 604 | 20231204 | 112400 | 9841362250 | 44550 | 44600 | 44650 | 44550 | 710 |
| 605 | 20231204 | 112300 | 9809690850 | 44600 | 44600 | 44650 | 44600 | 415 |
| 606 | 20231204 | 112200 | 9791175000 | 44650 | 44650 | 44700 | 44600 | 253 |
| 607 | 20231204 | 112100 | 9779881600 | 44700 | 44650 | 44700 | 44600 | 174 |
| 608 | 20231204 | 112000 | 9772113950 | 44650 | 44650 | 44650 | 44600 | 647 |
| 609 | 20231204 | 111900 | 9743242400 | 44650 | 44650 | 44700 | 44600 | 200 |
| 610 | 20231204 | 111800 | 9734318200 | 44650 | 44750 | 44750 | 44650 | 138 |
| 611 | 20231204 | 111700 | 9728146200 | 44750 | 44650 | 44750 | 44600 | 296 |
| 612 | 20231204 | 111600 | 9714920650 | 44650 | 44700 | 44750 | 44650 | 169 |
| 613 | 20231204 | 111500 | 9707371400 | 44700 | 44700 | 44750 | 44650 | 128 |
| 614 | 20231204 | 111400 | 9701650150 | 44650 | 44650 | 44650 | 44600 | 73 |
| 615 | 20231204 | 111300 | 9698393900 | 44650 | 44550 | 44700 | 44550 | 148 |
| 616 | 20231204 | 111200 | 9691784600 | 44550 | 44700 | 44700 | 44550 | 729 |
| 617 | 20231204 | 111100 | 9659265250 | 44650 | 44700 | 44950 | 44600 | 297 |
| 618 | 20231204 | 111000 | 9645995500 | 44700 | 44650 | 44800 | 44600 | 1359 |
| 619 | 20231204 | 110900 | 9585346400 | 44650 | 44850 | 44850 | 44650 | 1876 |
| 620 | 20231204 | 110800 | 9501457650 | 44850 | 44850 | 44850 | 44850 | 97 |
| 621 | 20231204 | 110700 | 9497107200 | 44800 | 44750 | 44900 | 44750 | 286 |
| 622 | 20231204 | 110600 | 9484283600 | 44750 | 44800 | 44800 | 44750 | 195 |
| 623 | 20231204 | 110500 | 9475552150 | 44800 | 44800 | 44800 | 44750 | 45 |
| 624 | 20231204 | 110400 | 9473537250 | 44750 | 44750 | 44750 | 44700 | 86 |
| 625 | 20231204 | 110300 | 9469690750 | 44700 | 44750 | 44750 | 44700 | 396 |
| 626 | 20231204 | 110200 | 9451986150 | 44750 | 44900 | 44900 | 44650 | 935 |
| 627 | 20231204 | 110100 | 9410165250 | 44850 | 44900 | 44900 | 44800 | 123 |
| 628 | 20231204 | 110000 | 9404651700 | 44900 | 44850 | 44900 | 44800 | 164 |
| 629 | 20231204 | 105900 | 9397293350 | 44800 | 44800 | 44850 | 44800 | 561 |
| 630 | 20231204 | 105800 | 9372158100 | 44800 | 44850 | 44850 | 44800 | 126 |
| 631 | 20231204 | 105700 | 9366512750 | 44800 | 44850 | 44900 | 44800 | 286 |
| 632 | 20231204 | 105600 | 9353686450 | 44850 | 44850 | 44900 | 44800 | 298 |
| 633 | 20231204 | 105500 | 9340322250 | 44850 | 44700 | 44900 | 44700 | 633 |
| 634 | 20231204 | 105400 | 9311945500 | 44650 | 44650 | 44700 | 44650 | 272 |
| 635 | 20231204 | 105300 | 9299792100 | 44700 | 44650 | 44700 | 44650 | 180 |
| 636 | 20231204 | 105200 | 9291749850 | 44750 | 44550 | 44750 | 44550 | 520 |
| 637 | 20231204 | 105100 | 9268528400 | 44550 | 44750 | 44800 | 44550 | 982 |
| 638 | 20231204 | 105000 | 9224690150 | 44750 | 44800 | 44850 | 44650 | 411 |
| 639 | 20231204 | 104900 | 9206316550 | 44700 | 44700 | 44900 | 44700 | 210 |
| 640 | 20231204 | 104800 | 9196927400 | 44700 | 44850 | 45000 | 44700 | 1111 |
| 641 | 20231204 | 104700 | 9147023500 | 44850 | 45300 | 45300 | 44550 | 6027 |
| 642 | 20231204 | 104600 | 8877168850 | 45350 | 45150 | 45350 | 45150 | 266 |
| 643 | 20231204 | 104500 | 8865127000 | 45150 | 45150 | 45250 | 45100 | 356 |
| 644 | 20231204 | 104400 | 8849036150 | 45100 | 45150 | 45150 | 45100 | 405 |
| 645 | 20231204 | 104300 | 8830764450 | 45100 | 45050 | 45100 | 45000 | 237 |
| 646 | 20231204 | 104200 | 8820084750 | 45050 | 45050 | 45050 | 44950 | 143 |
| 647 | 20231204 | 104100 | 8813649200 | 44950 | 44900 | 45050 | 44900 | 881 |
| 648 | 20231204 | 104000 | 8774021700 | 44950 | 44900 | 45000 | 44900 | 459 |
| 649 | 20231204 | 103900 | 8753396400 | 44900 | 44850 | 44950 | 44850 | 332 |
| 650 | 20231204 | 103800 | 8738490350 | 45000 | 44850 | 45000 | 44850 | 741 |
| 651 | 20231204 | 103700 | 8705183150 | 44850 | 44850 | 45000 | 44850 | 217 |
| 652 | 20231204 | 103600 | 8695447300 | 44900 | 44950 | 45050 | 44900 | 469 |
| 653 | 20231204 | 103500 | 8674363750 | 45000 | 44900 | 45000 | 44900 | 680 |
| 654 | 20231204 | 103400 | 8643771500 | 44900 | 44900 | 44950 | 44900 | 639 |
| 655 | 20231204 | 103300 | 8615080250 | 44900 | 45000 | 45000 | 44900 | 388 |
| 656 | 20231204 | 103200 | 8597644600 | 44950 | 44950 | 45000 | 44900 | 561 |
| 657 | 20231204 | 103100 | 8572429650 | 44950 | 44800 | 44950 | 44800 | 153 |
| 658 | 20231204 | 103000 | 8565568950 | 44800 | 44850 | 44850 | 44800 | 100 |
| 659 | 20231204 | 102900 | 8561088500 | 44850 | 44800 | 44900 | 44800 | 170 |
| 660 | 20231204 | 102800 | 8553467000 | 44900 | 45000 | 45000 | 44750 | 694 |
| 661 | 20231204 | 102700 | 8522345500 | 45000 | 44700 | 45000 | 44700 | 851 |
| 662 | 20231204 | 102600 | 8484146300 | 44700 | 44550 | 44700 | 44400 | 4696 |
| 663 | 20231204 | 102500 | 8275077950 | 44500 | 44700 | 44700 | 44500 | 4116 |
| 664 | 20231204 | 102400 | 8091642250 | 44700 | 44850 | 44850 | 44650 | 3879 |
| 665 | 20231204 | 102300 | 7918228950 | 44800 | 45150 | 45150 | 44750 | 1566 |
| 666 | 20231204 | 102200 | 7847901550 | 45150 | 45300 | 45300 | 45150 | 628 |
| 667 | 20231204 | 102100 | 7819471800 | 45300 | 45250 | 45300 | 45100 | 427 |
| 668 | 20231204 | 102000 | 7800166100 | 45300 | 45450 | 45450 | 45250 | 445 |
| 669 | 20231204 | 101900 | 7779998050 | 45500 | 45550 | 45700 | 45400 | 2825 |
| 670 | 20231204 | 101800 | 7651234550 | 45500 | 45400 | 45500 | 45300 | 737 |
| 671 | 20231204 | 101700 | 7617738350 | 45400 | 45100 | 45400 | 45100 | 840 |
| 672 | 20231204 | 101600 | 7579747500 | 45100 | 45050 | 45150 | 45050 | 547 |
| 673 | 20231204 | 101500 | 7555082250 | 45100 | 45100 | 45200 | 44950 | 951 |
| 674 | 20231204 | 101400 | 7512238500 | 45050 | 44950 | 45150 | 44900 | 995 |
| 675 | 20231204 | 101300 | 7467457350 | 44950 | 44850 | 44950 | 44850 | 555 |
| 676 | 20231204 | 101200 | 7442553700 | 44850 | 44800 | 44900 | 44750 | 2080 |
| 677 | 20231204 | 101100 | 7349411650 | 44700 | 45000 | 45000 | 44700 | 7284 |
| 678 | 20231204 | 101000 | 7022946250 | 45000 | 45100 | 45150 | 45000 | 5060 |
| 679 | 20231204 | 100900 | 6795093100 | 45100 | 45200 | 45200 | 45100 | 2417 |
| 680 | 20231204 | 100800 | 6686012400 | 45200 | 45250 | 45250 | 45200 | 142 |
| 681 | 20231204 | 100700 | 6679588950 | 45250 | 45250 | 45250 | 45150 | 1187 |
| 682 | 20231204 | 100600 | 6625972750 | 45250 | 45450 | 45450 | 45200 | 1612 |
| 683 | 20231204 | 100500 | 6552915400 | 45450 | 45500 | 45500 | 45400 | 251 |
| 684 | 20231204 | 100400 | 6541507300 | 45450 | 45400 | 45600 | 45400 | 559 |
| 685 | 20231204 | 100300 | 6516093800 | 45400 | 45450 | 45650 | 45400 | 661 |
| 686 | 20231204 | 100200 | 6486020600 | 45450 | 45450 | 45450 | 45350 | 340 |
| 687 | 20231204 | 100100 | 6470580650 | 45400 | 45200 | 45500 | 45100 | 2463 |
| 688 | 20231204 | 100000 | 6359081700 | 45200 | 45150 | 45250 | 45100 | 1030 |
| 689 | 20231204 | 095900 | 6312567150 | 45150 | 45150 | 45200 | 45150 | 1498 |
| 690 | 20231204 | 095800 | 6244892500 | 45150 | 45150 | 45250 | 45100 | 1731 |
| 691 | 20231204 | 095700 | 6166686300 | 45150 | 45400 | 45450 | 45100 | 3971 |
| 692 | 20231204 | 095600 | 5987127450 | 45400 | 45400 | 45450 | 45400 | 320 |
| 693 | 20231204 | 095500 | 5972591150 | 45400 | 45400 | 45500 | 45200 | 2580 |
| 694 | 20231204 | 095400 | 5855648450 | 45400 | 45500 | 45500 | 45400 | 1376 |
| 695 | 20231204 | 095300 | 5793140400 | 45500 | 45550 | 45550 | 45500 | 803 |
| 696 | 20231204 | 095200 | 5756596100 | 45550 | 45600 | 45750 | 45500 | 805 |
| 697 | 20231204 | 095100 | 5719885150 | 45500 | 45400 | 45700 | 45400 | 1409 |
| 698 | 20231204 | 095000 | 5655739850 | 45450 | 45650 | 45700 | 45400 | 4594 |
| 699 | 20231204 | 094900 | 5446619000 | 45700 | 45700 | 45700 | 45600 | 245 |
| 700 | 20231204 | 094800 | 5435443600 | 45600 | 45650 | 45650 | 45600 | 822 |
| 701 | 20231204 | 094700 | 5397947150 | 45650 | 45700 | 45700 | 45650 | 482 |
| 702 | 20231204 | 094600 | 5375936150 | 45650 | 45750 | 45750 | 45600 | 1314 |
| 703 | 20231204 | 094500 | 5315900400 | 45750 | 45900 | 45900 | 45700 | 2033 |
| 704 | 20231204 | 094400 | 5222805650 | 45950 | 45800 | 46000 | 45800 | 491 |
| 705 | 20231204 | 094300 | 5200284500 | 45800 | 45850 | 45850 | 45700 | 910 |
| 706 | 20231204 | 094200 | 5158643750 | 45800 | 45800 | 45850 | 45750 | 357 |
| 707 | 20231204 | 094100 | 5142290150 | 45750 | 45800 | 45850 | 45750 | 715 |
| 708 | 20231204 | 094000 | 5109559500 | 45800 | 45800 | 45800 | 45750 | 265 |
| 709 | 20231204 | 093900 | 5097422800 | 45700 | 45800 | 45850 | 45700 | 1011 |
| 710 | 20231204 | 093800 | 5051161350 | 45800 | 45850 | 45900 | 45750 | 701 |
| 711 | 20231204 | 093700 | 5019054850 | 45750 | 46200 | 46200 | 45700 | 2489 |
| 712 | 20231204 | 093600 | 4904702700 | 46200 | 46250 | 46300 | 46150 | 1125 |
| 713 | 20231204 | 093500 | 4852723900 | 46250 | 46300 | 46350 | 46100 | 1215 |
| 714 | 20231204 | 093400 | 4796517900 | 46350 | 46350 | 46350 | 46150 | 715 |
| 715 | 20231204 | 093300 | 4763429600 | 46350 | 46100 | 46500 | 46050 | 2018 |
| 716 | 20231204 | 093200 | 4670257300 | 46150 | 45800 | 46150 | 45800 | 1087 |
| 717 | 20231204 | 093100 | 4620300100 | 45800 | 45700 | 45800 | 45650 | 875 |
| 718 | 20231204 | 093000 | 4580309750 | 45650 | 45650 | 45750 | 45600 | 1387 |
| 719 | 20231204 | 092900 | 4516972000 | 45600 | 45850 | 46000 | 45600 | 8771 |
| 720 | 20231204 | 092800 | 4116230500 | 45900 | 45700 | 45900 | 45700 | 2289 |
| 721 | 20231204 | 092700 | 4011495950 | 45750 | 45850 | 45850 | 45650 | 3248 |
| 722 | 20231204 | 092600 | 3862929200 | 45850 | 46100 | 46200 | 45650 | 7285 |
| 723 | 20231204 | 092500 | 3528376900 | 46300 | 46800 | 46800 | 46050 | 7683 |
| 724 | 20231204 | 092400 | 3171787950 | 46800 | 46750 | 46800 | 46700 | 1175 |
| 725 | 20231204 | 092300 | 3116877000 | 46750 | 47000 | 47000 | 46750 | 1322 |
| 726 | 20231204 | 092200 | 3054999950 | 47000 | 47200 | 47200 | 46800 | 2259 |
| 727 | 20231204 | 092100 | 2948887000 | 47200 | 47400 | 47450 | 47200 | 947 |
| 728 | 20231204 | 092000 | 2904082050 | 47450 | 47550 | 47550 | 47450 | 103 |
| 729 | 20231204 | 091900 | 2899194500 | 47300 | 47500 | 47650 | 47300 | 1133 |
| 730 | 20231204 | 091800 | 2845486300 | 47550 | 47650 | 47700 | 47500 | 1427 |
| 731 | 20231204 | 091700 | 2777575350 | 47650 | 47550 | 47750 | 47500 | 1304 |
| 732 | 20231204 | 091600 | 2715442000 | 47500 | 47250 | 47650 | 47250 | 4727 |
| 733 | 20231204 | 091500 | 2490720550 | 47200 | 47200 | 47250 | 47150 | 585 |
| 734 | 20231204 | 091400 | 2463115500 | 47250 | 47050 | 47250 | 47050 | 2094 |
| 735 | 20231204 | 091300 | 2364368100 | 47050 | 47000 | 47100 | 46900 | 1021 |
| 736 | 20231204 | 091200 | 2316323600 | 47100 | 46850 | 47150 | 46800 | 888 |
| 737 | 20231204 | 091100 | 2274650100 | 46800 | 46950 | 46950 | 46800 | 2217 |
| 738 | 20231204 | 091000 | 2170742850 | 46900 | 46850 | 46950 | 46700 | 1579 |
| 739 | 20231204 | 090900 | 2096839500 | 46850 | 47000 | 47000 | 46700 | 3837 |
| 740 | 20231204 | 090800 | 1917113550 | 47000 | 47100 | 47100 | 46900 | 1051 |
| 741 | 20231204 | 090700 | 1867725550 | 47100 | 46900 | 47150 | 46750 | 1599 |
| 742 | 20231204 | 090600 | 1792688300 | 47050 | 47300 | 47350 | 46850 | 3806 |
| 743 | 20231204 | 090500 | 1613345500 | 47250 | 47200 | 47300 | 46700 | 8444 |
| 744 | 20231204 | 090400 | 1215924900 | 47300 | 47400 | 47450 | 47150 | 5008 |
| 745 | 20231204 | 090300 | 979302200 | 47400 | 47500 | 47800 | 47300 | 2241 |
| 746 | 20231204 | 090200 | 872955550 | 47500 | 47950 | 48000 | 47350 | 6693 |
| 747 | 20231204 | 090100 | 554529750 | 47800 | 48150 | 48450 | 47650 | 3869 |
| 748 | 20231204 | 090000 | 369286000 | 48200 | 48500 | 48500 | 48000 | 7324 |