39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 210600 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 6620 |
| 3 | 20231204 | 210500 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 4 | 20231204 | 210400 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 5 | 20231204 | 210300 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 6 | 20231204 | 210200 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 7 | 20231204 | 210100 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 8 | 20231204 | 210000 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 9 | 20231204 | 205900 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 10 | 20231204 | 205800 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 11 | 20231204 | 205700 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 12 | 20231204 | 205600 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 13 | 20231204 | 205500 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 14 | 20231204 | 205400 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 15 | 20231204 | 205300 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 16 | 20231204 | 205200 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 17 | 20231204 | 205100 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 18 | 20231204 | 205000 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 19 | 20231204 | 204900 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 20 | 20231204 | 204800 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 21 | 20231204 | 204700 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 22 | 20231204 | 204600 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 23 | 20231204 | 204500 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 24 | 20231204 | 204400 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 25 | 20231204 | 204300 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 26 | 20231204 | 204200 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 27 | 20231204 | 204100 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 28 | 20231204 | 204000 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 29 | 20231204 | 203900 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 30 | 20231204 | 203800 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 31 | 20231204 | 203700 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 32 | 20231204 | 203600 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 6620 |
| 33 | 20231204 | 203500 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 34 | 20231204 | 203400 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 35 | 20231204 | 203300 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 36 | 20231204 | 203200 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 37 | 20231204 | 203100 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 38 | 20231204 | 203000 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 39 | 20231204 | 202900 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 40 | 20231204 | 202800 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 41 | 20231204 | 202700 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 42 | 20231204 | 202600 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 43 | 20231204 | 202500 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 44 | 20231204 | 202400 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 45 | 20231204 | 202300 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 46 | 20231204 | 202200 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 47 | 20231204 | 202100 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 48 | 20231204 | 202000 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 49 | 20231204 | 201900 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 50 | 20231204 | 201800 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 51 | 20231204 | 201700 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 52 | 20231204 | 201600 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 53 | 20231204 | 201500 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 54 | 20231204 | 201400 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 55 | 20231204 | 201300 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 56 | 20231204 | 201200 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 57 | 20231204 | 201100 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 58 | 20231204 | 201000 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 59 | 20231204 | 200900 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 60 | 20231204 | 200800 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 61 | 20231204 | 200700 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 62 | 20231204 | 200600 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 6620 |
| 63 | 20231204 | 200500 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 64 | 20231204 | 200400 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 65 | 20231204 | 200300 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 66 | 20231204 | 200200 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 67 | 20231204 | 200100 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 68 | 20231204 | 200000 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 69 | 20231204 | 195900 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 70 | 20231204 | 195800 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 71 | 20231204 | 195700 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 72 | 20231204 | 195600 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 73 | 20231204 | 195500 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 74 | 20231204 | 195400 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 75 | 20231204 | 195300 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 76 | 20231204 | 195200 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 77 | 20231204 | 195100 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 78 | 20231204 | 195000 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 79 | 20231204 | 194900 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 80 | 20231204 | 194800 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 81 | 20231204 | 194700 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 82 | 20231204 | 194600 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 83 | 20231204 | 194500 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 84 | 20231204 | 194400 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 85 | 20231204 | 194300 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 86 | 20231204 | 194200 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 87 | 20231204 | 194100 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 88 | 20231204 | 194000 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 89 | 20231204 | 193900 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 90 | 20231204 | 193800 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 91 | 20231204 | 193700 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 92 | 20231204 | 193600 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 6620 |
| 93 | 20231204 | 193500 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 94 | 20231204 | 193400 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 95 | 20231204 | 193300 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 96 | 20231204 | 193200 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 97 | 20231204 | 193100 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 98 | 20231204 | 193000 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 99 | 20231204 | 192900 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 100 | 20231204 | 192800 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 101 | 20231204 | 192700 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 102 | 20231204 | 192600 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 103 | 20231204 | 192500 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 104 | 20231204 | 192400 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 105 | 20231204 | 192300 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 106 | 20231204 | 192200 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 107 | 20231204 | 192100 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 108 | 20231204 | 192000 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 109 | 20231204 | 191900 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 110 | 20231204 | 191800 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 111 | 20231204 | 191700 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 112 | 20231204 | 191600 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 113 | 20231204 | 191500 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 114 | 20231204 | 191400 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 115 | 20231204 | 191300 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 116 | 20231204 | 191200 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 117 | 20231204 | 191100 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 118 | 20231204 | 191000 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 119 | 20231204 | 190900 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 120 | 20231204 | 190800 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 121 | 20231204 | 190700 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 122 | 20231204 | 190600 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 6620 |
| 123 | 20231204 | 190500 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 124 | 20231204 | 190400 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 125 | 20231204 | 190300 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 126 | 20231204 | 190200 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 127 | 20231204 | 190100 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 128 | 20231204 | 190000 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 129 | 20231204 | 185900 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 130 | 20231204 | 185800 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 131 | 20231204 | 185700 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 132 | 20231204 | 185600 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 133 | 20231204 | 185500 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 134 | 20231204 | 185400 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 135 | 20231204 | 185300 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 136 | 20231204 | 185200 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 137 | 20231204 | 185100 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 138 | 20231204 | 185000 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 139 | 20231204 | 184900 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 140 | 20231204 | 184800 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 141 | 20231204 | 184700 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 142 | 20231204 | 184600 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 143 | 20231204 | 184500 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 144 | 20231204 | 184400 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 145 | 20231204 | 184300 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 146 | 20231204 | 184200 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 147 | 20231204 | 184100 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 148 | 20231204 | 184000 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 149 | 20231204 | 183900 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 150 | 20231204 | 183800 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 151 | 20231204 | 183700 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 152 | 20231204 | 183600 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 6620 |
| 153 | 20231204 | 183500 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 154 | 20231204 | 183400 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 155 | 20231204 | 183300 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 156 | 20231204 | 183200 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 157 | 20231204 | 183100 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 158 | 20231204 | 183000 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 159 | 20231204 | 182900 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 160 | 20231204 | 182800 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 161 | 20231204 | 182700 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 162 | 20231204 | 182600 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 163 | 20231204 | 182500 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 164 | 20231204 | 182400 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 165 | 20231204 | 182300 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 166 | 20231204 | 182200 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 167 | 20231204 | 182100 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 168 | 20231204 | 182000 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 169 | 20231204 | 181900 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 170 | 20231204 | 181800 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 171 | 20231204 | 181700 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 172 | 20231204 | 181600 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 173 | 20231204 | 181500 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 174 | 20231204 | 181400 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 175 | 20231204 | 181300 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 176 | 20231204 | 181200 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 177 | 20231204 | 181100 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 178 | 20231204 | 181000 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 179 | 20231204 | 180900 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 180 | 20231204 | 180800 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 181 | 20231204 | 180700 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 182 | 20231204 | 180600 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 6620 |
| 183 | 20231204 | 180500 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 184 | 20231204 | 180400 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 185 | 20231204 | 180300 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 186 | 20231204 | 180200 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 187 | 20231204 | 180100 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 188 | 20231204 | 180000 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 189 | 20231204 | 175900 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 190 | 20231204 | 175800 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 191 | 20231204 | 175700 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 192 | 20231204 | 175600 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 193 | 20231204 | 175500 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 194 | 20231204 | 175400 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 195 | 20231204 | 175300 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 196 | 20231204 | 175200 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 197 | 20231204 | 175100 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 198 | 20231204 | 175000 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 199 | 20231204 | 174900 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 200 | 20231204 | 174800 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 201 | 20231204 | 174700 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 202 | 20231204 | 174600 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 203 | 20231204 | 174500 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 204 | 20231204 | 174400 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 205 | 20231204 | 174300 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 206 | 20231204 | 174200 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 207 | 20231204 | 174100 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 208 | 20231204 | 174000 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 209 | 20231204 | 173900 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 210 | 20231204 | 173800 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 211 | 20231204 | 173700 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 212 | 20231204 | 173600 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 6620 |
| 213 | 20231204 | 173500 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 214 | 20231204 | 173400 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 215 | 20231204 | 173300 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 216 | 20231204 | 173200 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 217 | 20231204 | 173100 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 218 | 20231204 | 173000 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 219 | 20231204 | 172900 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 220 | 20231204 | 172800 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 221 | 20231204 | 172700 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 222 | 20231204 | 172600 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 223 | 20231204 | 172500 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 224 | 20231204 | 172400 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 225 | 20231204 | 172300 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 226 | 20231204 | 172200 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 227 | 20231204 | 172100 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 228 | 20231204 | 172000 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 229 | 20231204 | 171900 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 230 | 20231204 | 171800 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 231 | 20231204 | 171700 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 232 | 20231204 | 171600 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 233 | 20231204 | 171500 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 234 | 20231204 | 171400 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 235 | 20231204 | 171300 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 236 | 20231204 | 171200 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 237 | 20231204 | 171100 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 238 | 20231204 | 171000 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 239 | 20231204 | 170900 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 240 | 20231204 | 170800 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 241 | 20231204 | 170700 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 242 | 20231204 | 170600 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 6620 |
| 243 | 20231204 | 170500 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 244 | 20231204 | 170400 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 245 | 20231204 | 170300 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 246 | 20231204 | 170200 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 247 | 20231204 | 170100 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 248 | 20231204 | 170000 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 249 | 20231204 | 165900 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 250 | 20231204 | 165800 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 251 | 20231204 | 165700 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 252 | 20231204 | 165600 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 253 | 20231204 | 165500 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 254 | 20231204 | 165400 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 255 | 20231204 | 165300 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 256 | 20231204 | 165200 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 257 | 20231204 | 165100 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 258 | 20231204 | 165000 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 259 | 20231204 | 164900 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 260 | 20231204 | 164800 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 261 | 20231204 | 164700 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 262 | 20231204 | 164600 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 263 | 20231204 | 164500 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 264 | 20231204 | 164400 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 265 | 20231204 | 164300 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 266 | 20231204 | 164200 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 267 | 20231204 | 164100 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 268 | 20231204 | 164000 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 269 | 20231204 | 163900 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 270 | 20231204 | 163800 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 271 | 20231204 | 163700 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 272 | 20231204 | 163600 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 6620 |
| 273 | 20231204 | 163500 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 274 | 20231204 | 163400 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 275 | 20231204 | 163300 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 276 | 20231204 | 163200 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 277 | 20231204 | 163100 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 278 | 20231204 | 163000 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 279 | 20231204 | 162900 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 280 | 20231204 | 162800 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 281 | 20231204 | 162700 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 282 | 20231204 | 162600 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 283 | 20231204 | 162500 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 284 | 20231204 | 162400 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 285 | 20231204 | 162300 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 286 | 20231204 | 162200 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 287 | 20231204 | 162100 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 288 | 20231204 | 162000 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 289 | 20231204 | 161900 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 290 | 20231204 | 161800 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 291 | 20231204 | 161700 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 292 | 20231204 | 161600 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 293 | 20231204 | 161500 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 294 | 20231204 | 161400 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 295 | 20231204 | 161300 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 296 | 20231204 | 161200 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 297 | 20231204 | 161100 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 298 | 20231204 | 161000 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 299 | 20231204 | 160900 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 300 | 20231204 | 160800 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 301 | 20231204 | 160700 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 302 | 20231204 | 160600 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 6620 |
| 303 | 20231204 | 160500 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 304 | 20231204 | 160400 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 305 | 20231204 | 160300 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 306 | 20231204 | 160200 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 307 | 20231204 | 160100 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 308 | 20231204 | 160000 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 309 | 20231204 | 155900 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 310 | 20231204 | 155800 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 311 | 20231204 | 155700 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 312 | 20231204 | 155600 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 313 | 20231204 | 155500 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 314 | 20231204 | 155400 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 315 | 20231204 | 155300 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 316 | 20231204 | 155200 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 317 | 20231204 | 155100 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 318 | 20231204 | 155000 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 319 | 20231204 | 154900 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 320 | 20231204 | 154800 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 321 | 20231204 | 154700 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 322 | 20231204 | 154600 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 323 | 20231204 | 154500 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 324 | 20231204 | 154400 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 325 | 20231204 | 154300 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 326 | 20231204 | 154200 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 327 | 20231204 | 154100 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 328 | 20231204 | 154000 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 329 | 20231204 | 153900 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 330 | 20231204 | 153800 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 331 | 20231204 | 153700 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 332 | 20231204 | 153600 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 6620 |
| 333 | 20231204 | 153500 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 334 | 20231204 | 153400 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 335 | 20231204 | 153300 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 336 | 20231204 | 153200 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 337 | 20231204 | 153100 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 338 | 20231204 | 153000 | 33234143250 | 42450 | 42450 | 42450 | 42450 | 6620 |
| 339 | 20231204 | 152900 | 32953124250 | 42500 | 42500 | 42500 | 42500 | 0 |
| 340 | 20231204 | 152800 | 32953124250 | 42500 | 42500 | 42500 | 42500 | 0 |
| 341 | 20231204 | 152700 | 32953124250 | 42500 | 42500 | 42500 | 42500 | 0 |
| 342 | 20231204 | 152600 | 32953124250 | 42500 | 42500 | 42500 | 42500 | 0 |
| 343 | 20231204 | 152500 | 32953124250 | 42500 | 42500 | 42500 | 42500 | 0 |
| 344 | 20231204 | 152400 | 32953124250 | 42500 | 42500 | 42500 | 42500 | 0 |
| 345 | 20231204 | 152300 | 32953124250 | 42500 | 42500 | 42500 | 42500 | 0 |
| 346 | 20231204 | 152200 | 32953124250 | 42500 | 42500 | 42500 | 42500 | 0 |
| 347 | 20231204 | 152100 | 32953124250 | 42500 | 42500 | 42500 | 42500 | 0 |
| 348 | 20231204 | 152000 | 32953124250 | 42500 | 42500 | 42500 | 42500 | 0 |
| 349 | 20231204 | 151900 | 32953124250 | 42500 | 42500 | 42500 | 42400 | 1883 |
| 350 | 20231204 | 151800 | 32873182100 | 42450 | 42550 | 42550 | 42450 | 2674 |
| 351 | 20231204 | 151700 | 32759569650 | 42550 | 42750 | 42750 | 42500 | 2703 |
| 352 | 20231204 | 151600 | 32644432050 | 42750 | 42800 | 42800 | 42700 | 1600 |
| 353 | 20231204 | 151500 | 32576040600 | 42800 | 42950 | 42950 | 42700 | 5065 |
| 354 | 20231204 | 151400 | 32359227350 | 42950 | 42950 | 42950 | 42850 | 3367 |
| 355 | 20231204 | 151300 | 32214805800 | 42950 | 42850 | 42950 | 42850 | 1860 |
| 356 | 20231204 | 151200 | 32135048400 | 42850 | 42800 | 42850 | 42800 | 1155 |
| 357 | 20231204 | 151100 | 32085584050 | 42850 | 42750 | 42850 | 42750 | 1107 |
| 358 | 20231204 | 151000 | 32038211000 | 42750 | 42700 | 42800 | 42650 | 1268 |
| 359 | 20231204 | 150900 | 31984014000 | 42700 | 42650 | 42750 | 42650 | 1374 |
| 360 | 20231204 | 150800 | 31925345500 | 42700 | 42600 | 42700 | 42600 | 908 |
| 361 | 20231204 | 150700 | 31886616600 | 42650 | 42650 | 42700 | 42600 | 1496 |
| 362 | 20231204 | 150600 | 31822803650 | 42650 | 42650 | 42650 | 42600 | 993 |
| 363 | 20231204 | 150500 | 31780482300 | 42650 | 42550 | 42700 | 42550 | 893 |
| 364 | 20231204 | 150400 | 31742433150 | 42500 | 42500 | 42550 | 42500 | 840 |
| 365 | 20231204 | 150300 | 31706724900 | 42500 | 42500 | 42550 | 42500 | 497 |
| 366 | 20231204 | 150200 | 31685584300 | 42500 | 42450 | 42500 | 42400 | 2799 |
| 367 | 20231204 | 150100 | 31566776900 | 42400 | 42450 | 42450 | 42400 | 941 |
| 368 | 20231204 | 150000 | 31526866100 | 42450 | 42400 | 42450 | 42400 | 397 |
| 369 | 20231204 | 145900 | 31510016000 | 42450 | 42400 | 42450 | 42400 | 823 |
| 370 | 20231204 | 145800 | 31475089550 | 42450 | 42450 | 42500 | 42400 | 1237 |
| 371 | 20231204 | 145700 | 31422588100 | 42450 | 42450 | 42500 | 42450 | 440 |
| 372 | 20231204 | 145600 | 31403903950 | 42500 | 42450 | 42500 | 42450 | 713 |
| 373 | 20231204 | 145500 | 31373630850 | 42450 | 42400 | 42500 | 42400 | 2093 |
| 374 | 20231204 | 145400 | 31284745650 | 42400 | 42400 | 42450 | 42400 | 1546 |
| 375 | 20231204 | 145300 | 31219131300 | 42450 | 42400 | 42450 | 42350 | 513 |
| 376 | 20231204 | 145200 | 31197369650 | 42400 | 42400 | 42450 | 42350 | 520 |
| 377 | 20231204 | 145100 | 31175334950 | 42400 | 42350 | 42400 | 42350 | 523 |
| 378 | 20231204 | 145000 | 31153170900 | 42350 | 42400 | 42400 | 42350 | 595 |
| 379 | 20231204 | 144900 | 31127957600 | 42400 | 42450 | 42450 | 42350 | 1188 |
| 380 | 20231204 | 144800 | 31077585500 | 42450 | 42400 | 42450 | 42400 | 981 |
| 381 | 20231204 | 144700 | 31035986600 | 42400 | 42400 | 42450 | 42400 | 806 |
| 382 | 20231204 | 144600 | 31001806050 | 42450 | 42450 | 42450 | 42400 | 451 |
| 383 | 20231204 | 144500 | 30982663750 | 42450 | 42500 | 42500 | 42400 | 550 |
| 384 | 20231204 | 144400 | 30959330500 | 42450 | 42650 | 42650 | 42450 | 1505 |
| 385 | 20231204 | 144300 | 30895245000 | 42600 | 42550 | 42600 | 42500 | 744 |
| 386 | 20231204 | 144200 | 30863580700 | 42550 | 42400 | 42550 | 42400 | 867 |
| 387 | 20231204 | 144100 | 30826759400 | 42400 | 42350 | 42450 | 42350 | 599 |
| 388 | 20231204 | 144000 | 30801368400 | 42400 | 42450 | 42450 | 42350 | 655 |
| 389 | 20231204 | 143900 | 30773603950 | 42400 | 42350 | 42450 | 42350 | 368 |
| 390 | 20231204 | 143800 | 30758006100 | 42400 | 42450 | 42450 | 42350 | 232 |
| 391 | 20231204 | 143700 | 30748170650 | 42450 | 42350 | 42450 | 42300 | 1815 |
| 392 | 20231204 | 143600 | 30671329800 | 42350 | 42300 | 42350 | 42300 | 1108 |
| 393 | 20231204 | 143500 | 30624452800 | 42300 | 42350 | 42350 | 42300 | 773 |
| 394 | 20231204 | 143400 | 30591739500 | 42300 | 42400 | 42400 | 42300 | 1452 |
| 395 | 20231204 | 143300 | 30530231800 | 42400 | 42350 | 42400 | 42350 | 434 |
| 396 | 20231204 | 143200 | 30511842700 | 42350 | 42400 | 42450 | 42350 | 1773 |
| 397 | 20231204 | 143100 | 30436727550 | 42400 | 42450 | 42500 | 42350 | 2796 |
| 398 | 20231204 | 143000 | 30318144550 | 42450 | 42450 | 42550 | 42450 | 936 |
| 399 | 20231204 | 142900 | 30278384400 | 42400 | 42450 | 42450 | 42400 | 1263 |
| 400 | 20231204 | 142800 | 30224822500 | 42450 | 42400 | 42500 | 42400 | 319 |
| 401 | 20231204 | 142700 | 30211281750 | 42400 | 42450 | 42450 | 42400 | 369 |
| 402 | 20231204 | 142600 | 30195632600 | 42450 | 42500 | 42500 | 42400 | 1142 |
| 403 | 20231204 | 142500 | 30147150550 | 42450 | 42550 | 42550 | 42450 | 1737 |
| 404 | 20231204 | 142400 | 30073335350 | 42500 | 42650 | 42700 | 42500 | 1820 |
| 405 | 20231204 | 142300 | 29995854750 | 42650 | 42500 | 42650 | 42450 | 839 |
| 406 | 20231204 | 142200 | 29960157950 | 42500 | 42450 | 42500 | 42450 | 514 |
| 407 | 20231204 | 142100 | 29938325400 | 42450 | 42500 | 42500 | 42450 | 228 |
| 408 | 20231204 | 142000 | 29928644300 | 42500 | 42450 | 42550 | 42450 | 438 |
| 409 | 20231204 | 141900 | 29910029750 | 42500 | 42350 | 42500 | 42350 | 654 |
| 410 | 20231204 | 141800 | 29882272750 | 42450 | 42400 | 42450 | 42350 | 422 |
| 411 | 20231204 | 141700 | 29864380200 | 42400 | 42350 | 42450 | 42300 | 729 |
| 412 | 20231204 | 141600 | 29833500250 | 42300 | 42300 | 42350 | 42300 | 901 |
| 413 | 20231204 | 141500 | 29795379800 | 42350 | 42300 | 42350 | 42300 | 1035 |
| 414 | 20231204 | 141400 | 29751583150 | 42300 | 42450 | 42450 | 42300 | 2936 |
| 415 | 20231204 | 141300 | 29627254250 | 42400 | 42400 | 42450 | 42350 | 333 |
| 416 | 20231204 | 141200 | 29613131100 | 42400 | 42500 | 42500 | 42350 | 1315 |
| 417 | 20231204 | 141100 | 29557330200 | 42500 | 42450 | 42500 | 42400 | 456 |
| 418 | 20231204 | 141000 | 29537985000 | 42400 | 42350 | 42450 | 42350 | 543 |
| 419 | 20231204 | 140900 | 29514963350 | 42350 | 42350 | 42400 | 42300 | 1209 |
| 420 | 20231204 | 140800 | 29463763350 | 42350 | 42300 | 42400 | 42300 | 849 |
| 421 | 20231204 | 140700 | 29427818900 | 42300 | 42300 | 42350 | 42300 | 278 |
| 422 | 20231204 | 140600 | 29416057700 | 42300 | 42300 | 42350 | 42300 | 329 |
| 423 | 20231204 | 140500 | 29402139600 | 42350 | 42200 | 42350 | 42200 | 1477 |
| 424 | 20231204 | 140400 | 29339729800 | 42200 | 42200 | 42250 | 42200 | 900 |
| 425 | 20231204 | 140300 | 29301744350 | 42200 | 42200 | 42250 | 42200 | 2214 |
| 426 | 20231204 | 140200 | 29208301450 | 42200 | 42250 | 42300 | 42200 | 3995 |
| 427 | 20231204 | 140100 | 29039586850 | 42300 | 42350 | 42400 | 42250 | 2823 |
| 428 | 20231204 | 140000 | 28920108100 | 42400 | 42350 | 42400 | 42350 | 537 |
| 429 | 20231204 | 135900 | 28897363100 | 42350 | 42350 | 42350 | 42300 | 826 |
| 430 | 20231204 | 135800 | 28862392400 | 42350 | 42300 | 42350 | 42300 | 2239 |
| 431 | 20231204 | 135700 | 28767675050 | 42300 | 42400 | 42450 | 42300 | 1712 |
| 432 | 20231204 | 135600 | 28695141150 | 42400 | 42500 | 42550 | 42400 | 6181 |
| 433 | 20231204 | 135500 | 28432482650 | 42500 | 42600 | 42600 | 42500 | 2190 |
| 434 | 20231204 | 135400 | 28339315050 | 42600 | 42600 | 42650 | 42550 | 3719 |
| 435 | 20231204 | 135300 | 28180882700 | 42650 | 42700 | 42700 | 42600 | 1648 |
| 436 | 20231204 | 135200 | 28110588000 | 42650 | 42650 | 42700 | 42650 | 532 |
| 437 | 20231204 | 135100 | 28087898000 | 42650 | 42650 | 42700 | 42650 | 457 |
| 438 | 20231204 | 135000 | 28068406700 | 42650 | 42650 | 42700 | 42650 | 513 |
| 439 | 20231204 | 134900 | 28046526950 | 42700 | 42650 | 42700 | 42600 | 370 |
| 440 | 20231204 | 134800 | 28030746050 | 42600 | 42650 | 42700 | 42600 | 492 |
| 441 | 20231204 | 134700 | 28009774550 | 42650 | 42650 | 42700 | 42600 | 550 |
| 442 | 20231204 | 134600 | 27986320400 | 42650 | 42650 | 42700 | 42650 | 240 |
| 443 | 20231204 | 134500 | 27976083200 | 42650 | 42600 | 42700 | 42600 | 299 |
| 444 | 20231204 | 134400 | 27963330350 | 42650 | 42650 | 42650 | 42600 | 924 |
| 445 | 20231204 | 134300 | 27923950500 | 42650 | 42600 | 42650 | 42600 | 331 |
| 446 | 20231204 | 134200 | 27909835650 | 42700 | 42650 | 42700 | 42600 | 992 |
| 447 | 20231204 | 134100 | 27867532950 | 42700 | 42650 | 42700 | 42650 | 569 |
| 448 | 20231204 | 134000 | 27843261000 | 42650 | 42650 | 42700 | 42650 | 1279 |
| 449 | 20231204 | 133900 | 27788709700 | 42650 | 42700 | 42700 | 42650 | 527 |
| 450 | 20231204 | 133800 | 27766229000 | 42700 | 42700 | 42750 | 42650 | 624 |
| 451 | 20231204 | 133700 | 27739588250 | 42700 | 42700 | 42750 | 42700 | 917 |
| 452 | 20231204 | 133600 | 27700432050 | 42700 | 42750 | 42750 | 42700 | 681 |
| 453 | 20231204 | 133500 | 27671331350 | 42750 | 42700 | 42750 | 42650 | 284 |
| 454 | 20231204 | 133400 | 27659207200 | 42650 | 42700 | 42700 | 42650 | 627 |
| 455 | 20231204 | 133300 | 27632452950 | 42700 | 42750 | 42750 | 42650 | 961 |
| 456 | 20231204 | 133200 | 27591419450 | 42750 | 42700 | 42750 | 42650 | 3288 |
| 457 | 20231204 | 133100 | 27450967150 | 42700 | 42750 | 42750 | 42700 | 2050 |
| 458 | 20231204 | 133000 | 27363385150 | 42750 | 42750 | 42800 | 42750 | 329 |
| 459 | 20231204 | 132900 | 27349314800 | 42750 | 42750 | 42800 | 42750 | 784 |
| 460 | 20231204 | 132800 | 27315798300 | 42750 | 42750 | 42800 | 42750 | 803 |
| 461 | 20231204 | 132700 | 27281467900 | 42750 | 42800 | 42800 | 42750 | 801 |
| 462 | 20231204 | 132600 | 27247217150 | 42750 | 42750 | 42800 | 42700 | 462 |
| 463 | 20231204 | 132500 | 27227466950 | 42700 | 42750 | 42800 | 42700 | 758 |
| 464 | 20231204 | 132400 | 27195060150 | 42750 | 42750 | 42800 | 42700 | 2181 |
| 465 | 20231204 | 132300 | 27101830300 | 42800 | 42950 | 42950 | 42750 | 5954 |
| 466 | 20231204 | 132200 | 26846876850 | 42950 | 42950 | 42950 | 42900 | 1393 |
| 467 | 20231204 | 132100 | 26787116850 | 42950 | 43000 | 43000 | 42950 | 873 |
| 468 | 20231204 | 132000 | 26749620050 | 43000 | 42950 | 43000 | 42950 | 840 |
| 469 | 20231204 | 131900 | 26713541250 | 43000 | 43000 | 43000 | 42950 | 289 |
| 470 | 20231204 | 131800 | 26701124150 | 42950 | 42950 | 43000 | 42950 | 448 |
| 471 | 20231204 | 131700 | 26681882200 | 42950 | 42950 | 42950 | 42900 | 215 |
| 472 | 20231204 | 131600 | 26672657600 | 42950 | 43000 | 43000 | 42950 | 598 |
| 473 | 20231204 | 131500 | 26646968250 | 43000 | 43050 | 43050 | 42950 | 1432 |
| 474 | 20231204 | 131400 | 26585392550 | 43000 | 43050 | 43050 | 43000 | 1428 |
| 475 | 20231204 | 131300 | 26523942300 | 43050 | 43050 | 43100 | 43050 | 252 |
| 476 | 20231204 | 131200 | 26513091650 | 43100 | 43150 | 43150 | 43050 | 483 |
| 477 | 20231204 | 131100 | 26492277500 | 43100 | 43200 | 43200 | 43100 | 176 |
| 478 | 20231204 | 131000 | 26484689600 | 43150 | 43150 | 43250 | 43150 | 967 |
| 479 | 20231204 | 130900 | 26442947950 | 43200 | 43200 | 43250 | 43150 | 301 |
| 480 | 20231204 | 130800 | 26429944250 | 43200 | 43200 | 43200 | 43150 | 211 |
| 481 | 20231204 | 130700 | 26420837850 | 43150 | 43150 | 43200 | 43100 | 239 |
| 482 | 20231204 | 130600 | 26410524900 | 43150 | 43150 | 43150 | 43050 | 1199 |
| 483 | 20231204 | 130500 | 26358851600 | 43150 | 43250 | 43250 | 43150 | 465 |
| 484 | 20231204 | 130400 | 26338773800 | 43250 | 43300 | 43300 | 43200 | 1314 |
| 485 | 20231204 | 130300 | 26281908550 | 43300 | 43350 | 43350 | 43300 | 388 |
| 486 | 20231204 | 130200 | 26265097250 | 43350 | 43350 | 43400 | 43300 | 555 |
| 487 | 20231204 | 130100 | 26241051700 | 43350 | 43400 | 43400 | 43350 | 324 |
| 488 | 20231204 | 130000 | 26227005400 | 43400 | 43400 | 43450 | 43350 | 342 |
| 489 | 20231204 | 125900 | 26212172950 | 43400 | 43350 | 43450 | 43300 | 1010 |
| 490 | 20231204 | 125800 | 26168380900 | 43350 | 43400 | 43400 | 43350 | 334 |
| 491 | 20231204 | 125700 | 26153900400 | 43400 | 43350 | 43400 | 43350 | 154 |
| 492 | 20231204 | 125600 | 26147224350 | 43350 | 43350 | 43400 | 43350 | 388 |
| 493 | 20231204 | 125500 | 26130386100 | 43400 | 43500 | 43550 | 43400 | 1387 |
| 494 | 20231204 | 125400 | 26070132750 | 43500 | 43550 | 43550 | 43450 | 982 |
| 495 | 20231204 | 125300 | 26027430550 | 43550 | 43600 | 43600 | 43500 | 594 |
| 496 | 20231204 | 125200 | 26001562850 | 43600 | 43600 | 43650 | 43500 | 1112 |
| 497 | 20231204 | 125100 | 25953084450 | 43600 | 43650 | 43650 | 43600 | 539 |
| 498 | 20231204 | 125000 | 25929566550 | 43600 | 43600 | 43650 | 43600 | 385 |
| 499 | 20231204 | 124900 | 25912768650 | 43550 | 43550 | 43650 | 43550 | 492 |
| 500 | 20231204 | 124800 | 25891328200 | 43600 | 43550 | 43600 | 43550 | 262 |
| 501 | 20231204 | 124700 | 25879915300 | 43550 | 43500 | 43550 | 43500 | 226 |
| 502 | 20231204 | 124600 | 25870074350 | 43500 | 43550 | 43550 | 43500 | 102 |
| 503 | 20231204 | 124500 | 25865636900 | 43500 | 43500 | 43550 | 43500 | 194 |
| 504 | 20231204 | 124400 | 25857189700 | 43550 | 43400 | 43600 | 43400 | 956 |
| 505 | 20231204 | 124300 | 25815623300 | 43400 | 43450 | 43500 | 43400 | 342 |
| 506 | 20231204 | 124200 | 25800770600 | 43500 | 43450 | 43500 | 43450 | 404 |
| 507 | 20231204 | 124100 | 25783216000 | 43500 | 43450 | 43500 | 43450 | 743 |
| 508 | 20231204 | 124000 | 25750931750 | 43450 | 43500 | 43500 | 43450 | 806 |
| 509 | 20231204 | 123900 | 25715892450 | 43500 | 43500 | 43550 | 43500 | 188 |
| 510 | 20231204 | 123800 | 25707708950 | 43550 | 43600 | 43600 | 43500 | 421 |
| 511 | 20231204 | 123700 | 25689369200 | 43600 | 43600 | 43600 | 43550 | 928 |
| 512 | 20231204 | 123600 | 25648911750 | 43600 | 43650 | 43650 | 43600 | 135 |
| 513 | 20231204 | 123500 | 25643025400 | 43650 | 43650 | 43700 | 43650 | 466 |
| 514 | 20231204 | 123400 | 25622684150 | 43650 | 43650 | 43700 | 43650 | 205 |
| 515 | 20231204 | 123300 | 25613733400 | 43650 | 43700 | 43700 | 43650 | 494 |
| 516 | 20231204 | 123200 | 25592159700 | 43650 | 43650 | 43700 | 43600 | 1024 |
| 517 | 20231204 | 123100 | 25547459450 | 43650 | 43700 | 43700 | 43650 | 93 |
| 518 | 20231204 | 123000 | 25543399700 | 43700 | 43700 | 43700 | 43650 | 700 |
| 519 | 20231204 | 122900 | 25512832500 | 43700 | 43750 | 43850 | 43700 | 3065 |
| 520 | 20231204 | 122800 | 25378648400 | 43750 | 43650 | 43750 | 43600 | 1250 |
| 521 | 20231204 | 122700 | 25324053400 | 43600 | 43550 | 43600 | 43550 | 656 |
| 522 | 20231204 | 122600 | 25295457650 | 43550 | 43500 | 43600 | 43500 | 526 |
| 523 | 20231204 | 122500 | 25272551700 | 43500 | 43500 | 43600 | 43500 | 722 |
| 524 | 20231204 | 122400 | 25241119950 | 43550 | 43450 | 43550 | 43400 | 631 |
| 525 | 20231204 | 122300 | 25213689000 | 43400 | 43400 | 43450 | 43350 | 391 |
| 526 | 20231204 | 122200 | 25196721050 | 43400 | 43450 | 43500 | 43350 | 1093 |
| 527 | 20231204 | 122100 | 25149246950 | 43450 | 43350 | 43450 | 43350 | 154 |
| 528 | 20231204 | 122000 | 25142565300 | 43350 | 43400 | 43400 | 43350 | 116 |
| 529 | 20231204 | 121900 | 25137535900 | 43350 | 43350 | 43450 | 43350 | 204 |
| 530 | 20231204 | 121800 | 25128688400 | 43350 | 43450 | 43500 | 43350 | 613 |
| 531 | 20231204 | 121700 | 25102083150 | 43450 | 43450 | 43500 | 43400 | 583 |
| 532 | 20231204 | 121600 | 25076751100 | 43450 | 43450 | 43550 | 43400 | 1516 |
| 533 | 20231204 | 121500 | 25010816450 | 43500 | 43100 | 43500 | 43100 | 13742 |
| 534 | 20231204 | 121400 | 24417064000 | 43100 | 43100 | 43150 | 43050 | 179 |
| 535 | 20231204 | 121300 | 24409350250 | 43050 | 43050 | 43100 | 43050 | 137 |
| 536 | 20231204 | 121200 | 24403448500 | 43100 | 43100 | 43100 | 43050 | 426 |
| 537 | 20231204 | 121100 | 24385102500 | 43100 | 43050 | 43100 | 43050 | 301 |
| 538 | 20231204 | 121000 | 24372134850 | 43100 | 43100 | 43150 | 43100 | 178 |
| 539 | 20231204 | 120900 | 24364462900 | 43100 | 43100 | 43150 | 43100 | 645 |
| 540 | 20231204 | 120800 | 24336662900 | 43100 | 43100 | 43150 | 43050 | 72 |
| 541 | 20231204 | 120700 | 24333559800 | 43100 | 43050 | 43100 | 43000 | 387 |
| 542 | 20231204 | 120600 | 24316898950 | 43000 | 43000 | 43050 | 43000 | 162 |
| 543 | 20231204 | 120500 | 24309930400 | 43050 | 43050 | 43050 | 43000 | 70 |
| 544 | 20231204 | 120400 | 24306919350 | 43050 | 43000 | 43050 | 43000 | 459 |
| 545 | 20231204 | 120300 | 24287164900 | 43000 | 43050 | 43050 | 43000 | 229 |
| 546 | 20231204 | 120200 | 24277311400 | 43000 | 43050 | 43050 | 43000 | 824 |
| 547 | 20231204 | 120100 | 24241854250 | 43000 | 42950 | 43050 | 42950 | 160 |
| 548 | 20231204 | 120000 | 24234971850 | 42950 | 43050 | 43050 | 42950 | 142 |
| 549 | 20231204 | 115900 | 24228867900 | 43000 | 43050 | 43050 | 43000 | 178 |
| 550 | 20231204 | 115800 | 24221213250 | 43050 | 42900 | 43050 | 42900 | 1084 |
| 551 | 20231204 | 115700 | 24174646050 | 42950 | 43000 | 43000 | 42900 | 222 |
| 552 | 20231204 | 115600 | 24165111550 | 43000 | 43000 | 43000 | 42950 | 192 |
| 553 | 20231204 | 115500 | 24156863250 | 42950 | 43000 | 43000 | 42950 | 277 |
| 554 | 20231204 | 115400 | 24144963850 | 43000 | 43000 | 43000 | 42950 | 274 |
| 555 | 20231204 | 115300 | 24133193950 | 43000 | 42950 | 43000 | 42950 | 260 |
| 556 | 20231204 | 115200 | 24122023100 | 42950 | 43150 | 43150 | 42950 | 1159 |
| 557 | 20231204 | 115100 | 24072172900 | 43100 | 43150 | 43150 | 43100 | 984 |
| 558 | 20231204 | 115000 | 24029750200 | 43150 | 43200 | 43200 | 43100 | 1096 |
| 559 | 20231204 | 114900 | 23982452700 | 43200 | 43100 | 43200 | 43100 | 238 |
| 560 | 20231204 | 114800 | 23972185500 | 43150 | 43150 | 43150 | 43100 | 353 |
| 561 | 20231204 | 114700 | 23956954950 | 43100 | 43150 | 43150 | 43100 | 114 |
| 562 | 20231204 | 114600 | 23952038550 | 43150 | 43100 | 43150 | 43050 | 287 |
| 563 | 20231204 | 114500 | 23939670300 | 43050 | 43050 | 43100 | 43050 | 174 |
| 564 | 20231204 | 114400 | 23932179050 | 43100 | 43100 | 43100 | 43050 | 261 |
| 565 | 20231204 | 114300 | 23920936050 | 43100 | 43000 | 43100 | 43000 | 321 |
| 566 | 20231204 | 114200 | 23907119050 | 43050 | 43150 | 43200 | 43050 | 790 |
| 567 | 20231204 | 114100 | 23873037250 | 43150 | 43150 | 43200 | 43150 | 1286 |
| 568 | 20231204 | 114000 | 23817485500 | 43200 | 43150 | 43200 | 43150 | 153 |
| 569 | 20231204 | 113900 | 23810882900 | 43150 | 43150 | 43200 | 43150 | 2204 |
| 570 | 20231204 | 113800 | 23715679450 | 43150 | 43050 | 43200 | 43050 | 811 |
| 571 | 20231204 | 113700 | 23680719050 | 43050 | 43050 | 43100 | 43000 | 194 |
| 572 | 20231204 | 113600 | 23672363300 | 43050 | 42900 | 43050 | 42900 | 752 |
| 573 | 20231204 | 113500 | 23640051800 | 42900 | 42950 | 42950 | 42900 | 35 |
| 574 | 20231204 | 113400 | 23638550150 | 42950 | 42900 | 42950 | 42850 | 271 |
| 575 | 20231204 | 113300 | 23626926550 | 42850 | 42850 | 42900 | 42850 | 400 |
| 576 | 20231204 | 113200 | 23609782800 | 42900 | 42850 | 42900 | 42850 | 618 |
| 577 | 20231204 | 113100 | 23583296150 | 42900 | 42850 | 42900 | 42850 | 322 |
| 578 | 20231204 | 113000 | 23569498350 | 42850 | 42800 | 42900 | 42800 | 218 |
| 579 | 20231204 | 112900 | 23560156800 | 42800 | 42700 | 42800 | 42700 | 857 |
| 580 | 20231204 | 112800 | 23523527350 | 42750 | 42750 | 42750 | 42650 | 1884 |
| 581 | 20231204 | 112700 | 23443076650 | 42750 | 42750 | 42800 | 42700 | 554 |
| 582 | 20231204 | 112600 | 23419395550 | 42750 | 42900 | 42900 | 42750 | 3593 |
| 583 | 20231204 | 112500 | 23265577050 | 42850 | 42900 | 42950 | 42850 | 1397 |
| 584 | 20231204 | 112400 | 23205673850 | 42900 | 42900 | 42950 | 42900 | 226 |
| 585 | 20231204 | 112300 | 23195970100 | 42950 | 42900 | 43000 | 42900 | 346 |
| 586 | 20231204 | 112200 | 23181121250 | 42900 | 43000 | 43000 | 42900 | 1005 |
| 587 | 20231204 | 112100 | 23137967400 | 42950 | 42950 | 43000 | 42950 | 589 |
| 588 | 20231204 | 112000 | 23112658450 | 42950 | 42950 | 43000 | 42950 | 727 |
| 589 | 20231204 | 111900 | 23081419000 | 43000 | 43000 | 43000 | 42950 | 375 |
| 590 | 20231204 | 111800 | 23065296700 | 42950 | 42950 | 43000 | 42950 | 469 |
| 591 | 20231204 | 111700 | 23045146550 | 42850 | 42900 | 43000 | 42850 | 1775 |
| 592 | 20231204 | 111600 | 22969002800 | 42900 | 42850 | 42900 | 42850 | 444 |
| 593 | 20231204 | 111500 | 22949975600 | 42850 | 42950 | 42950 | 42850 | 567 |
| 594 | 20231204 | 111400 | 22925667300 | 42950 | 42850 | 42950 | 42850 | 769 |
| 595 | 20231204 | 111300 | 22892680050 | 42850 | 42900 | 42950 | 42850 | 649 |
| 596 | 20231204 | 111200 | 22864855450 | 42900 | 43050 | 43050 | 42900 | 3684 |
| 597 | 20231204 | 111100 | 22706495950 | 43050 | 43100 | 43100 | 43050 | 125 |
| 598 | 20231204 | 111000 | 22701111700 | 43050 | 43050 | 43150 | 43050 | 578 |
| 599 | 20231204 | 110900 | 22676213100 | 43050 | 43050 | 43100 | 43050 | 645 |
| 600 | 20231204 | 110800 | 22648443650 | 43050 | 43050 | 43100 | 43050 | 530 |
| 601 | 20231204 | 110700 | 22625621250 | 43050 | 43100 | 43150 | 43050 | 546 |
| 602 | 20231204 | 110600 | 22602089850 | 43150 | 43100 | 43150 | 43100 | 324 |
| 603 | 20231204 | 110500 | 22588121050 | 43100 | 43100 | 43150 | 43100 | 645 |
| 604 | 20231204 | 110400 | 22560320450 | 43100 | 43100 | 43150 | 43100 | 350 |
| 605 | 20231204 | 110300 | 22545233900 | 43150 | 43050 | 43150 | 43050 | 875 |
| 606 | 20231204 | 110200 | 22507511850 | 43100 | 43100 | 43150 | 43100 | 1408 |
| 607 | 20231204 | 110100 | 22446826750 | 43150 | 43200 | 43200 | 43100 | 419 |
| 608 | 20231204 | 110000 | 22428744600 | 43200 | 43200 | 43250 | 43150 | 197 |
| 609 | 20231204 | 105900 | 22420235550 | 43150 | 43150 | 43250 | 43150 | 220 |
| 610 | 20231204 | 105800 | 22410739300 | 43200 | 43250 | 43250 | 43150 | 201 |
| 611 | 20231204 | 105700 | 22402062450 | 43250 | 43150 | 43250 | 43150 | 476 |
| 612 | 20231204 | 105600 | 22381519000 | 43150 | 43300 | 43300 | 43150 | 2416 |
| 613 | 20231204 | 105500 | 22277104700 | 43300 | 43500 | 43500 | 43300 | 1197 |
| 614 | 20231204 | 105400 | 22225161900 | 43500 | 43500 | 43500 | 43450 | 636 |
| 615 | 20231204 | 105300 | 22197511000 | 43450 | 43450 | 43500 | 43400 | 316 |
| 616 | 20231204 | 105200 | 22183781000 | 43400 | 43500 | 43550 | 43400 | 793 |
| 617 | 20231204 | 105100 | 22149317000 | 43500 | 43500 | 43550 | 43450 | 368 |
| 618 | 20231204 | 105000 | 22133314500 | 43450 | 43700 | 43700 | 43450 | 1264 |
| 619 | 20231204 | 104900 | 22078207450 | 43650 | 43550 | 43700 | 43500 | 1068 |
| 620 | 20231204 | 104800 | 22031639950 | 43500 | 43350 | 43550 | 43350 | 1958 |
| 621 | 20231204 | 104700 | 21946665200 | 43300 | 43400 | 43400 | 43300 | 683 |
| 622 | 20231204 | 104600 | 21917072450 | 43400 | 43400 | 43400 | 43250 | 2528 |
| 623 | 20231204 | 104500 | 21807505150 | 43400 | 43550 | 43550 | 43350 | 1827 |
| 624 | 20231204 | 104400 | 21728192350 | 43550 | 43850 | 43850 | 43500 | 4298 |
| 625 | 20231204 | 104300 | 21540367400 | 43850 | 43800 | 43900 | 43750 | 3125 |
| 626 | 20231204 | 104200 | 21403387050 | 43800 | 43500 | 43800 | 43500 | 3111 |
| 627 | 20231204 | 104100 | 21267646100 | 43500 | 43400 | 43600 | 43400 | 5011 |
| 628 | 20231204 | 104000 | 21049650650 | 43350 | 43200 | 43450 | 43200 | 4220 |
| 629 | 20231204 | 103900 | 20866971250 | 43200 | 42950 | 43200 | 42950 | 2684 |
| 630 | 20231204 | 103800 | 20751212300 | 42950 | 43000 | 43050 | 42900 | 1230 |
| 631 | 20231204 | 103700 | 20698358250 | 43000 | 43000 | 43000 | 42950 | 741 |
| 632 | 20231204 | 103600 | 20666504550 | 43000 | 42950 | 43050 | 42900 | 3460 |
| 633 | 20231204 | 103500 | 20517792300 | 42950 | 42950 | 43050 | 42950 | 3580 |
| 634 | 20231204 | 103400 | 20363776350 | 43000 | 42650 | 43000 | 42650 | 2557 |
| 635 | 20231204 | 103300 | 20254186850 | 42600 | 42450 | 42650 | 42450 | 598 |
| 636 | 20231204 | 103200 | 20228760250 | 42450 | 42500 | 42650 | 42400 | 2656 |
| 637 | 20231204 | 103100 | 20116069400 | 42500 | 42700 | 42700 | 42450 | 4166 |
| 638 | 20231204 | 103000 | 19938657300 | 42700 | 42550 | 42700 | 42550 | 1057 |
| 639 | 20231204 | 102900 | 19893588900 | 42550 | 42500 | 42600 | 42450 | 1143 |
| 640 | 20231204 | 102800 | 19844999750 | 42500 | 42450 | 42500 | 42400 | 751 |
| 641 | 20231204 | 102700 | 19813125200 | 42400 | 42450 | 42500 | 42350 | 1064 |
| 642 | 20231204 | 102600 | 19767982550 | 42450 | 42250 | 42500 | 42200 | 3435 |
| 643 | 20231204 | 102500 | 19622757150 | 42300 | 42350 | 42350 | 42250 | 1878 |
| 644 | 20231204 | 102400 | 19543352200 | 42350 | 42300 | 42350 | 42300 | 1369 |
| 645 | 20231204 | 102300 | 19485432600 | 42350 | 42450 | 42450 | 42300 | 1702 |
| 646 | 20231204 | 102200 | 19413320250 | 42450 | 42600 | 42600 | 42350 | 5238 |
| 647 | 20231204 | 102100 | 19190916950 | 42650 | 42500 | 42650 | 42500 | 955 |
| 648 | 20231204 | 102000 | 19150230050 | 42500 | 42500 | 42500 | 42400 | 2317 |
| 649 | 20231204 | 101900 | 19051843600 | 42500 | 42550 | 42700 | 42500 | 4471 |
| 650 | 20231204 | 101800 | 18861434500 | 42550 | 42500 | 42600 | 42400 | 4756 |
| 651 | 20231204 | 101700 | 18659481450 | 42500 | 42400 | 42500 | 42300 | 2999 |
| 652 | 20231204 | 101600 | 18532344700 | 42350 | 42100 | 42400 | 42050 | 2352 |
| 653 | 20231204 | 101500 | 18432878050 | 42150 | 42050 | 42200 | 42000 | 1837 |
| 654 | 20231204 | 101400 | 18355597400 | 42000 | 42300 | 42450 | 42000 | 18876 |
| 655 | 20231204 | 101300 | 17560087450 | 42300 | 42250 | 42350 | 42250 | 2617 |
| 656 | 20231204 | 101200 | 17449416500 | 42250 | 42400 | 42400 | 42200 | 3470 |
| 657 | 20231204 | 101100 | 17302785800 | 42250 | 42150 | 42300 | 42100 | 5926 |
| 658 | 20231204 | 101000 | 17052621150 | 42150 | 42250 | 42250 | 42100 | 4515 |
| 659 | 20231204 | 100900 | 16862241900 | 42250 | 42100 | 42300 | 42100 | 6894 |
| 660 | 20231204 | 100800 | 16571325750 | 42150 | 42500 | 42500 | 42150 | 16648 |
| 661 | 20231204 | 100700 | 15866931400 | 42450 | 42600 | 42700 | 42450 | 6773 |
| 662 | 20231204 | 100600 | 15578665700 | 42650 | 42700 | 42750 | 42600 | 3128 |
| 663 | 20231204 | 100500 | 15445149500 | 42700 | 42800 | 42900 | 42650 | 5698 |
| 664 | 20231204 | 100400 | 15201395250 | 42850 | 42750 | 42850 | 42700 | 2297 |
| 665 | 20231204 | 100300 | 15103125600 | 42800 | 42650 | 42800 | 42600 | 7543 |
| 666 | 20231204 | 100200 | 14781222000 | 42600 | 42450 | 42650 | 42350 | 8194 |
| 667 | 20231204 | 100100 | 14433260050 | 42450 | 42550 | 42600 | 42400 | 6588 |
| 668 | 20231204 | 100000 | 14153504850 | 42550 | 42700 | 42750 | 42400 | 17199 |
| 669 | 20231204 | 095900 | 13421712550 | 42700 | 42900 | 43000 | 42700 | 5129 |
| 670 | 20231204 | 095800 | 13202259450 | 42900 | 43250 | 43250 | 42850 | 24269 |
| 671 | 20231204 | 095700 | 12157826600 | 43250 | 43350 | 43350 | 43200 | 4555 |
| 672 | 20231204 | 095600 | 11960761100 | 43350 | 43350 | 43350 | 43300 | 3183 |
| 673 | 20231204 | 095500 | 11822900050 | 43400 | 43300 | 43400 | 43250 | 2276 |
| 674 | 20231204 | 095400 | 11724303650 | 43300 | 43250 | 43350 | 43200 | 3733 |
| 675 | 20231204 | 095300 | 11562773750 | 43300 | 43350 | 43400 | 43250 | 3693 |
| 676 | 20231204 | 095200 | 11402858100 | 43300 | 43700 | 43700 | 43300 | 6377 |
| 677 | 20231204 | 095100 | 11125864050 | 43550 | 43600 | 43800 | 43550 | 3104 |
| 678 | 20231204 | 095000 | 10990395500 | 43500 | 43350 | 43550 | 43350 | 5081 |
| 679 | 20231204 | 094900 | 10769660350 | 43350 | 43450 | 43500 | 43350 | 7157 |
| 680 | 20231204 | 094800 | 10458775200 | 43500 | 43500 | 43550 | 43450 | 5644 |
| 681 | 20231204 | 094700 | 10213214800 | 43550 | 43850 | 43850 | 43500 | 5554 |
| 682 | 20231204 | 094600 | 9971301050 | 43850 | 43850 | 43900 | 43500 | 7291 |
| 683 | 20231204 | 094500 | 9652796100 | 43900 | 43950 | 44000 | 43750 | 8476 |
| 684 | 20231204 | 094400 | 9281398550 | 43950 | 44050 | 44100 | 43900 | 4671 |
| 685 | 20231204 | 094300 | 9075920000 | 44000 | 44100 | 44100 | 44000 | 1167 |
| 686 | 20231204 | 094200 | 9024538250 | 44100 | 44150 | 44150 | 44050 | 4144 |
| 687 | 20231204 | 094100 | 8841841850 | 44150 | 44150 | 44200 | 44100 | 2280 |
| 688 | 20231204 | 094000 | 8741278700 | 44150 | 44400 | 44400 | 44150 | 1561 |
| 689 | 20231204 | 093900 | 8672280750 | 44400 | 44200 | 44400 | 44200 | 1248 |
| 690 | 20231204 | 093800 | 8617070000 | 44200 | 44200 | 44250 | 44100 | 3181 |
| 691 | 20231204 | 093700 | 8476548200 | 44200 | 44250 | 44300 | 44200 | 2079 |
| 692 | 20231204 | 093600 | 8384621950 | 44250 | 44300 | 44450 | 44250 | 1368 |
| 693 | 20231204 | 093500 | 8324034000 | 44300 | 44550 | 44550 | 44300 | 1806 |
| 694 | 20231204 | 093400 | 8243710100 | 44550 | 44600 | 44600 | 44550 | 1149 |
| 695 | 20231204 | 093300 | 8192513300 | 44550 | 44650 | 44650 | 44500 | 822 |
| 696 | 20231204 | 093200 | 8155867650 | 44600 | 44250 | 44650 | 44250 | 1287 |
| 697 | 20231204 | 093100 | 8098736050 | 44200 | 44200 | 44250 | 44200 | 994 |
| 698 | 20231204 | 093000 | 8054791800 | 44250 | 44100 | 44400 | 44100 | 2867 |
| 699 | 20231204 | 092900 | 7928116850 | 44100 | 44100 | 44150 | 44100 | 1844 |
| 700 | 20231204 | 092800 | 7846762300 | 44100 | 44350 | 44400 | 44100 | 3819 |
| 701 | 20231204 | 092700 | 7677986700 | 44350 | 44350 | 44400 | 44300 | 2193 |
| 702 | 20231204 | 092600 | 7580745250 | 44400 | 44400 | 44500 | 44350 | 1062 |
| 703 | 20231204 | 092500 | 7533579500 | 44400 | 44600 | 44650 | 44400 | 1320 |
| 704 | 20231204 | 092400 | 7474844950 | 44550 | 44400 | 44550 | 44300 | 3806 |
| 705 | 20231204 | 092300 | 7305836000 | 44400 | 44450 | 44500 | 44400 | 923 |
| 706 | 20231204 | 092200 | 7264813450 | 44500 | 44450 | 44550 | 44450 | 2225 |
| 707 | 20231204 | 092100 | 7165790500 | 44450 | 44450 | 44500 | 44400 | 794 |
| 708 | 20231204 | 092000 | 7130491300 | 44450 | 44750 | 44850 | 44450 | 5175 |
| 709 | 20231204 | 091900 | 6899414400 | 44750 | 44300 | 44750 | 44300 | 3780 |
| 710 | 20231204 | 091800 | 6730832300 | 44300 | 44300 | 44400 | 44150 | 1645 |
| 711 | 20231204 | 091700 | 6658074900 | 44250 | 44200 | 44400 | 44200 | 1401 |
| 712 | 20231204 | 091600 | 6596043550 | 44200 | 44250 | 44350 | 44100 | 3823 |
| 713 | 20231204 | 091500 | 6427102000 | 44250 | 44300 | 44300 | 44200 | 1093 |
| 714 | 20231204 | 091400 | 6378747650 | 44300 | 44400 | 44450 | 44150 | 5907 |
| 715 | 20231204 | 091300 | 6117038000 | 44350 | 44100 | 44400 | 44100 | 2605 |
| 716 | 20231204 | 091200 | 6001811150 | 44150 | 44000 | 44250 | 44000 | 3439 |
| 717 | 20231204 | 091100 | 5850132500 | 44000 | 43900 | 44100 | 43850 | 4694 |
| 718 | 20231204 | 091000 | 5643747800 | 43900 | 44000 | 44100 | 43850 | 4063 |
| 719 | 20231204 | 090900 | 5465165750 | 44000 | 43600 | 44000 | 43500 | 5475 |
| 720 | 20231204 | 090800 | 5226175550 | 43550 | 44000 | 44050 | 43500 | 4614 |
| 721 | 20231204 | 090700 | 5024779900 | 44000 | 43550 | 44050 | 43500 | 8122 |
| 722 | 20231204 | 090600 | 4668940050 | 43500 | 43900 | 43950 | 43150 | 20302 |
| 723 | 20231204 | 090500 | 3785793650 | 43950 | 44100 | 44200 | 43900 | 10062 |
| 724 | 20231204 | 090400 | 3342963750 | 44100 | 44250 | 44500 | 44050 | 11503 |
| 725 | 20231204 | 090300 | 2834589500 | 44150 | 44100 | 44400 | 43850 | 10846 |
| 726 | 20231204 | 090200 | 2356520850 | 44100 | 44200 | 44450 | 43900 | 19734 |
| 727 | 20231204 | 090100 | 1485885200 | 44300 | 44650 | 44750 | 44200 | 12792 |
| 728 | 20231204 | 090000 | 917712950 | 44650 | 44650 | 44950 | 44550 | 20536 |