40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 212200 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 6374 |
| 3 | 20231205 | 212100 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 4 | 20231205 | 212000 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 5 | 20231205 | 211900 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 6 | 20231205 | 211800 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 7 | 20231205 | 211700 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 8 | 20231205 | 211600 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 9 | 20231205 | 211500 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 10 | 20231205 | 211400 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 11 | 20231205 | 211300 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 12 | 20231205 | 211200 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 13 | 20231205 | 211100 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 14 | 20231205 | 211000 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 15 | 20231205 | 210900 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 16 | 20231205 | 210800 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 17 | 20231205 | 210700 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 18 | 20231205 | 210600 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 19 | 20231205 | 210500 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 20 | 20231205 | 210400 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 21 | 20231205 | 210300 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 22 | 20231205 | 210200 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 23 | 20231205 | 210100 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 24 | 20231205 | 210000 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 25 | 20231205 | 205900 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 26 | 20231205 | 205800 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 27 | 20231205 | 205700 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 28 | 20231205 | 205600 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 29 | 20231205 | 205500 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 30 | 20231205 | 205400 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 31 | 20231205 | 205300 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 32 | 20231205 | 205200 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 6374 |
| 33 | 20231205 | 205100 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 34 | 20231205 | 205000 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 35 | 20231205 | 204900 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 36 | 20231205 | 204800 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 37 | 20231205 | 204700 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 38 | 20231205 | 204600 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 39 | 20231205 | 204500 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 40 | 20231205 | 204400 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 41 | 20231205 | 204300 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 42 | 20231205 | 204200 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 43 | 20231205 | 204100 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 44 | 20231205 | 204000 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 45 | 20231205 | 203900 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 46 | 20231205 | 203800 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 47 | 20231205 | 203700 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 48 | 20231205 | 203600 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 49 | 20231205 | 203500 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 50 | 20231205 | 203400 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 51 | 20231205 | 203300 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 52 | 20231205 | 203200 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 53 | 20231205 | 203100 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 54 | 20231205 | 203000 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 55 | 20231205 | 202900 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 56 | 20231205 | 202800 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 57 | 20231205 | 202700 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 58 | 20231205 | 202600 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 59 | 20231205 | 202500 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 60 | 20231205 | 202400 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 61 | 20231205 | 202300 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 62 | 20231205 | 202200 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 6374 |
| 63 | 20231205 | 202100 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 64 | 20231205 | 202000 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 65 | 20231205 | 201900 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 66 | 20231205 | 201800 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 67 | 20231205 | 201700 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 68 | 20231205 | 201600 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 69 | 20231205 | 201500 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 70 | 20231205 | 201400 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 71 | 20231205 | 201300 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 72 | 20231205 | 201200 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 73 | 20231205 | 201100 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 74 | 20231205 | 201000 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 75 | 20231205 | 200900 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 76 | 20231205 | 200800 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 77 | 20231205 | 200700 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 78 | 20231205 | 200600 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 79 | 20231205 | 200500 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 80 | 20231205 | 200400 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 81 | 20231205 | 200300 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 82 | 20231205 | 200200 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 83 | 20231205 | 200100 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 84 | 20231205 | 200000 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 85 | 20231205 | 195900 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 86 | 20231205 | 195800 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 87 | 20231205 | 195700 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 88 | 20231205 | 195600 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 89 | 20231205 | 195500 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 90 | 20231205 | 195400 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 91 | 20231205 | 195300 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 92 | 20231205 | 195200 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 6374 |
| 93 | 20231205 | 195100 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 94 | 20231205 | 195000 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 95 | 20231205 | 194900 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 96 | 20231205 | 194800 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 97 | 20231205 | 194700 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 98 | 20231205 | 194600 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 99 | 20231205 | 194500 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 100 | 20231205 | 194400 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 101 | 20231205 | 194300 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 102 | 20231205 | 194200 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 103 | 20231205 | 194100 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 104 | 20231205 | 194000 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 105 | 20231205 | 193900 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 106 | 20231205 | 193800 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 107 | 20231205 | 193700 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 108 | 20231205 | 193600 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 109 | 20231205 | 193500 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 110 | 20231205 | 193400 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 111 | 20231205 | 193300 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 112 | 20231205 | 193200 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 113 | 20231205 | 193100 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 114 | 20231205 | 193000 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 115 | 20231205 | 192900 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 116 | 20231205 | 192800 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 117 | 20231205 | 192700 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 118 | 20231205 | 192600 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 119 | 20231205 | 192500 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 120 | 20231205 | 192400 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 121 | 20231205 | 192300 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 122 | 20231205 | 192200 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 6374 |
| 123 | 20231205 | 192100 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 124 | 20231205 | 192000 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 125 | 20231205 | 191900 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 126 | 20231205 | 191800 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 127 | 20231205 | 191700 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 128 | 20231205 | 191600 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 129 | 20231205 | 191500 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 130 | 20231205 | 191400 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 131 | 20231205 | 191300 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 132 | 20231205 | 191200 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 133 | 20231205 | 191100 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 134 | 20231205 | 191000 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 135 | 20231205 | 190900 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 136 | 20231205 | 190800 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 137 | 20231205 | 190700 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 138 | 20231205 | 190600 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 139 | 20231205 | 190500 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 140 | 20231205 | 190400 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 141 | 20231205 | 190300 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 142 | 20231205 | 190200 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 143 | 20231205 | 190100 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 144 | 20231205 | 190000 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 145 | 20231205 | 185900 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 146 | 20231205 | 185800 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 147 | 20231205 | 185700 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 148 | 20231205 | 185600 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 149 | 20231205 | 185500 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 150 | 20231205 | 185400 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 151 | 20231205 | 185300 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 152 | 20231205 | 185200 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 6374 |
| 153 | 20231205 | 185100 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 154 | 20231205 | 185000 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 155 | 20231205 | 184900 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 156 | 20231205 | 184800 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 157 | 20231205 | 184700 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 158 | 20231205 | 184600 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 159 | 20231205 | 184500 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 160 | 20231205 | 184400 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 161 | 20231205 | 184300 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 162 | 20231205 | 184200 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 163 | 20231205 | 184100 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 164 | 20231205 | 184000 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 165 | 20231205 | 183900 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 166 | 20231205 | 183800 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 167 | 20231205 | 183700 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 168 | 20231205 | 183600 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 169 | 20231205 | 183500 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 170 | 20231205 | 183400 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 171 | 20231205 | 183300 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 172 | 20231205 | 183200 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 173 | 20231205 | 183100 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 174 | 20231205 | 183000 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 175 | 20231205 | 182900 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 176 | 20231205 | 182800 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 177 | 20231205 | 182700 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 178 | 20231205 | 182600 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 179 | 20231205 | 182500 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 180 | 20231205 | 182400 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 181 | 20231205 | 182300 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 182 | 20231205 | 182200 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 6374 |
| 183 | 20231205 | 182100 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 184 | 20231205 | 182000 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 185 | 20231205 | 181900 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 186 | 20231205 | 181800 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 187 | 20231205 | 181700 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 188 | 20231205 | 181600 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 189 | 20231205 | 181500 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 190 | 20231205 | 181400 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 191 | 20231205 | 181300 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 192 | 20231205 | 181200 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 193 | 20231205 | 181100 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 194 | 20231205 | 181000 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 195 | 20231205 | 180900 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 196 | 20231205 | 180800 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 197 | 20231205 | 180700 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 198 | 20231205 | 180600 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 199 | 20231205 | 180500 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 200 | 20231205 | 180400 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 201 | 20231205 | 180300 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 202 | 20231205 | 180200 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 203 | 20231205 | 180100 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 204 | 20231205 | 180000 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 205 | 20231205 | 175900 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 206 | 20231205 | 175800 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 207 | 20231205 | 175700 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 208 | 20231205 | 175600 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 209 | 20231205 | 175500 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 210 | 20231205 | 175400 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 211 | 20231205 | 175300 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 212 | 20231205 | 175200 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 6374 |
| 213 | 20231205 | 175100 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 214 | 20231205 | 175000 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 215 | 20231205 | 174900 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 216 | 20231205 | 174800 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 217 | 20231205 | 174700 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 218 | 20231205 | 174600 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 219 | 20231205 | 174500 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 220 | 20231205 | 174400 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 221 | 20231205 | 174300 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 222 | 20231205 | 174200 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 223 | 20231205 | 174100 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 224 | 20231205 | 174000 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 225 | 20231205 | 173900 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 226 | 20231205 | 173800 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 227 | 20231205 | 173700 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 228 | 20231205 | 173600 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 229 | 20231205 | 173500 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 230 | 20231205 | 173400 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 231 | 20231205 | 173300 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 232 | 20231205 | 173200 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 233 | 20231205 | 173100 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 234 | 20231205 | 173000 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 235 | 20231205 | 172900 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 236 | 20231205 | 172800 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 237 | 20231205 | 172700 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 238 | 20231205 | 172600 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 239 | 20231205 | 172500 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 240 | 20231205 | 172400 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 241 | 20231205 | 172300 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 242 | 20231205 | 172200 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 6374 |
| 243 | 20231205 | 172100 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 244 | 20231205 | 172000 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 245 | 20231205 | 171900 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 246 | 20231205 | 171800 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 247 | 20231205 | 171700 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 248 | 20231205 | 171600 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 249 | 20231205 | 171500 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 250 | 20231205 | 171400 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 251 | 20231205 | 171300 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 252 | 20231205 | 171200 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 253 | 20231205 | 171100 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 254 | 20231205 | 171000 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 255 | 20231205 | 170900 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 256 | 20231205 | 170800 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 257 | 20231205 | 170700 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 258 | 20231205 | 170600 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 259 | 20231205 | 170500 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 260 | 20231205 | 170400 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 261 | 20231205 | 170300 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 262 | 20231205 | 170200 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 263 | 20231205 | 170100 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 264 | 20231205 | 170000 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 265 | 20231205 | 165900 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 266 | 20231205 | 165800 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 267 | 20231205 | 165700 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 268 | 20231205 | 165600 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 269 | 20231205 | 165500 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 270 | 20231205 | 165400 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 271 | 20231205 | 165300 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 272 | 20231205 | 165200 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 6374 |
| 273 | 20231205 | 165100 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 274 | 20231205 | 165000 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 275 | 20231205 | 164900 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 276 | 20231205 | 164800 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 277 | 20231205 | 164700 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 278 | 20231205 | 164600 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 279 | 20231205 | 164500 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 280 | 20231205 | 164400 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 281 | 20231205 | 164300 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 282 | 20231205 | 164200 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 283 | 20231205 | 164100 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 284 | 20231205 | 164000 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 285 | 20231205 | 163900 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 286 | 20231205 | 163800 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 287 | 20231205 | 163700 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 288 | 20231205 | 163600 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 289 | 20231205 | 163500 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 290 | 20231205 | 163400 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 291 | 20231205 | 163300 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 292 | 20231205 | 163200 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 293 | 20231205 | 163100 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 294 | 20231205 | 163000 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 295 | 20231205 | 162900 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 296 | 20231205 | 162800 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 297 | 20231205 | 162700 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 298 | 20231205 | 162600 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 299 | 20231205 | 162500 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 300 | 20231205 | 162400 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 301 | 20231205 | 162300 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 302 | 20231205 | 162200 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 6374 |
| 303 | 20231205 | 162100 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 304 | 20231205 | 162000 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 305 | 20231205 | 161900 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 306 | 20231205 | 161800 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 307 | 20231205 | 161700 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 308 | 20231205 | 161600 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 309 | 20231205 | 161500 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 310 | 20231205 | 161400 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 311 | 20231205 | 161300 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 312 | 20231205 | 161200 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 313 | 20231205 | 161100 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 314 | 20231205 | 161000 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 315 | 20231205 | 160900 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 316 | 20231205 | 160800 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 317 | 20231205 | 160700 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 318 | 20231205 | 160600 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 319 | 20231205 | 160500 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 320 | 20231205 | 160400 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 321 | 20231205 | 160300 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 322 | 20231205 | 160200 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 323 | 20231205 | 160100 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 324 | 20231205 | 160000 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 325 | 20231205 | 155900 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 326 | 20231205 | 155800 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 327 | 20231205 | 155700 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 328 | 20231205 | 155600 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 329 | 20231205 | 155500 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 330 | 20231205 | 155400 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 331 | 20231205 | 155300 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 332 | 20231205 | 155200 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 6374 |
| 333 | 20231205 | 155100 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 334 | 20231205 | 155000 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 335 | 20231205 | 154900 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 336 | 20231205 | 154800 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 337 | 20231205 | 154700 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 338 | 20231205 | 154600 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 339 | 20231205 | 154500 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 340 | 20231205 | 154400 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 341 | 20231205 | 154300 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 342 | 20231205 | 154200 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 343 | 20231205 | 154100 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 344 | 20231205 | 154000 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 345 | 20231205 | 153900 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 346 | 20231205 | 153800 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 347 | 20231205 | 153700 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 348 | 20231205 | 153600 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 349 | 20231205 | 153500 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 350 | 20231205 | 153400 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 351 | 20231205 | 153300 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 352 | 20231205 | 153200 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 353 | 20231205 | 153100 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 354 | 20231205 | 153000 | 25580379800 | 42700 | 42700 | 42700 | 42700 | 6374 |
| 355 | 20231205 | 152900 | 25308210000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 356 | 20231205 | 152800 | 25308210000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 357 | 20231205 | 152700 | 25308210000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 358 | 20231205 | 152600 | 25308210000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 359 | 20231205 | 152500 | 25308210000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 360 | 20231205 | 152400 | 25308210000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 361 | 20231205 | 152300 | 25308210000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 362 | 20231205 | 152200 | 25308210000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 363 | 20231205 | 152100 | 25308210000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 364 | 20231205 | 152000 | 25308210000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 365 | 20231205 | 151900 | 25308210000 | 42700 | 42500 | 42700 | 42500 | 3150 |
| 366 | 20231205 | 151800 | 25174184550 | 42500 | 42550 | 42600 | 42500 | 2810 |
| 367 | 20231205 | 151700 | 25054686550 | 42550 | 42800 | 42800 | 42550 | 1565 |
| 368 | 20231205 | 151600 | 24987965400 | 42800 | 42900 | 42900 | 42800 | 182 |
| 369 | 20231205 | 151500 | 24980168000 | 42900 | 42850 | 43000 | 42850 | 593 |
| 370 | 20231205 | 151400 | 24954721100 | 42850 | 42750 | 42850 | 42750 | 85 |
| 371 | 20231205 | 151300 | 24951083700 | 42750 | 42700 | 42750 | 42650 | 1148 |
| 372 | 20231205 | 151200 | 24902046300 | 42700 | 42600 | 42700 | 42550 | 624 |
| 373 | 20231205 | 151100 | 24875445200 | 42600 | 42700 | 42750 | 42600 | 813 |
| 374 | 20231205 | 151000 | 24840781300 | 42700 | 42700 | 42750 | 42650 | 2324 |
| 375 | 20231205 | 150900 | 24741527050 | 42700 | 42650 | 42750 | 42650 | 680 |
| 376 | 20231205 | 150800 | 24712501200 | 42600 | 42600 | 42650 | 42500 | 844 |
| 377 | 20231205 | 150700 | 24676539650 | 42550 | 42500 | 42550 | 42450 | 1486 |
| 378 | 20231205 | 150600 | 24613395750 | 42500 | 42500 | 42550 | 42450 | 1929 |
| 379 | 20231205 | 150500 | 24531400750 | 42500 | 42600 | 42600 | 42500 | 3127 |
| 380 | 20231205 | 150400 | 24398369800 | 42550 | 42700 | 42700 | 42550 | 2573 |
| 381 | 20231205 | 150300 | 24288751150 | 42650 | 42700 | 42700 | 42650 | 362 |
| 382 | 20231205 | 150200 | 24273299000 | 42650 | 42750 | 42750 | 42600 | 1565 |
| 383 | 20231205 | 150100 | 24206452050 | 42750 | 42800 | 42850 | 42700 | 1444 |
| 384 | 20231205 | 150000 | 24144680550 | 42800 | 42900 | 42950 | 42750 | 967 |
| 385 | 20231205 | 145900 | 24103257000 | 42900 | 42850 | 42950 | 42800 | 4783 |
| 386 | 20231205 | 145800 | 23898389900 | 42900 | 43000 | 43000 | 42850 | 2844 |
| 387 | 20231205 | 145700 | 23776345300 | 43000 | 43050 | 43150 | 42900 | 3077 |
| 388 | 20231205 | 145600 | 23644070750 | 43000 | 43200 | 43200 | 43000 | 2297 |
| 389 | 20231205 | 145500 | 23545128800 | 43150 | 43200 | 43200 | 43100 | 366 |
| 390 | 20231205 | 145400 | 23529322100 | 43200 | 43200 | 43200 | 43100 | 558 |
| 391 | 20231205 | 145300 | 23505228400 | 43200 | 43150 | 43200 | 43100 | 696 |
| 392 | 20231205 | 145200 | 23475185950 | 43100 | 43150 | 43150 | 43100 | 861 |
| 393 | 20231205 | 145100 | 23438060550 | 43150 | 43150 | 43200 | 43100 | 661 |
| 394 | 20231205 | 145000 | 23409559900 | 43150 | 43200 | 43200 | 43100 | 667 |
| 395 | 20231205 | 144900 | 23380756750 | 43100 | 43200 | 43200 | 43100 | 590 |
| 396 | 20231205 | 144800 | 23355292300 | 43150 | 43150 | 43200 | 43050 | 1726 |
| 397 | 20231205 | 144700 | 23280842650 | 43150 | 43200 | 43250 | 43050 | 912 |
| 398 | 20231205 | 144600 | 23241499250 | 43250 | 43250 | 43250 | 43150 | 335 |
| 399 | 20231205 | 144500 | 23227012650 | 43250 | 43250 | 43250 | 43150 | 660 |
| 400 | 20231205 | 144400 | 23198470900 | 43250 | 43200 | 43250 | 43150 | 648 |
| 401 | 20231205 | 144300 | 23170462300 | 43200 | 43200 | 43250 | 43100 | 854 |
| 402 | 20231205 | 144200 | 23133549250 | 43250 | 43300 | 43300 | 43100 | 926 |
| 403 | 20231205 | 144100 | 23093568350 | 43300 | 43400 | 43450 | 43250 | 870 |
| 404 | 20231205 | 144000 | 23055825000 | 43300 | 43200 | 43400 | 43200 | 1562 |
| 405 | 20231205 | 143900 | 22988261800 | 43150 | 43150 | 43200 | 43150 | 615 |
| 406 | 20231205 | 143800 | 22961699100 | 43100 | 43150 | 43200 | 43050 | 698 |
| 407 | 20231205 | 143700 | 22931588150 | 43150 | 43100 | 43150 | 43000 | 1414 |
| 408 | 20231205 | 143600 | 22870673950 | 43150 | 43100 | 43150 | 43050 | 872 |
| 409 | 20231205 | 143500 | 22833095950 | 43050 | 43050 | 43150 | 43050 | 1458 |
| 410 | 20231205 | 143400 | 22770219900 | 43100 | 43100 | 43100 | 43050 | 605 |
| 411 | 20231205 | 143300 | 22744155200 | 43050 | 43050 | 43100 | 43000 | 1051 |
| 412 | 20231205 | 143200 | 22698926250 | 43050 | 43150 | 43150 | 42900 | 664 |
| 413 | 20231205 | 143100 | 22670370850 | 43150 | 43100 | 43150 | 42900 | 4460 |
| 414 | 20231205 | 143000 | 22478425750 | 43100 | 43300 | 43300 | 43100 | 1240 |
| 415 | 20231205 | 142900 | 22424878400 | 43300 | 43250 | 43300 | 43150 | 3158 |
| 416 | 20231205 | 142800 | 22288359350 | 43250 | 43500 | 43500 | 43250 | 1128 |
| 417 | 20231205 | 142700 | 22239471100 | 43500 | 43500 | 43550 | 43300 | 1268 |
| 418 | 20231205 | 142600 | 22184414900 | 43500 | 43500 | 43550 | 43450 | 735 |
| 419 | 20231205 | 142500 | 22152439100 | 43500 | 43500 | 43550 | 43450 | 417 |
| 420 | 20231205 | 142400 | 22134299500 | 43500 | 43500 | 43600 | 43500 | 637 |
| 421 | 20231205 | 142300 | 22106564950 | 43500 | 43700 | 43700 | 43500 | 1166 |
| 422 | 20231205 | 142200 | 22055730300 | 43700 | 43650 | 43700 | 43650 | 437 |
| 423 | 20231205 | 142100 | 22036648150 | 43600 | 43600 | 43600 | 43550 | 636 |
| 424 | 20231205 | 142000 | 22008920700 | 43600 | 43650 | 43650 | 43550 | 294 |
| 425 | 20231205 | 141900 | 21996101200 | 43650 | 43500 | 43650 | 43450 | 637 |
| 426 | 20231205 | 141800 | 21968330250 | 43500 | 43600 | 43650 | 43450 | 511 |
| 427 | 20231205 | 141700 | 21946093000 | 43550 | 43550 | 43650 | 43500 | 514 |
| 428 | 20231205 | 141600 | 21923690300 | 43600 | 43650 | 43650 | 43600 | 931 |
| 429 | 20231205 | 141500 | 21883058150 | 43700 | 43650 | 43700 | 43600 | 498 |
| 430 | 20231205 | 141400 | 21861301600 | 43550 | 43750 | 43750 | 43550 | 767 |
| 431 | 20231205 | 141300 | 21827813600 | 43700 | 43650 | 43750 | 43650 | 441 |
| 432 | 20231205 | 141200 | 21808531250 | 43750 | 43750 | 43800 | 43700 | 596 |
| 433 | 20231205 | 141100 | 21782453850 | 43750 | 43650 | 43750 | 43600 | 874 |
| 434 | 20231205 | 141000 | 21744287200 | 43650 | 43600 | 43650 | 43550 | 413 |
| 435 | 20231205 | 140900 | 21726286900 | 43600 | 43550 | 43650 | 43500 | 682 |
| 436 | 20231205 | 140800 | 21696553150 | 43550 | 43500 | 43550 | 43450 | 662 |
| 437 | 20231205 | 140700 | 21667748700 | 43500 | 43350 | 43500 | 43300 | 1865 |
| 438 | 20231205 | 140600 | 21586857650 | 43350 | 43450 | 43450 | 43350 | 5877 |
| 439 | 20231205 | 140500 | 21331777550 | 43400 | 43450 | 43500 | 43400 | 650 |
| 440 | 20231205 | 140400 | 21303527550 | 43450 | 43450 | 43550 | 43450 | 1570 |
| 441 | 20231205 | 140300 | 21235276700 | 43500 | 43650 | 43650 | 43450 | 5906 |
| 442 | 20231205 | 140200 | 20978124900 | 43600 | 43650 | 43700 | 43600 | 549 |
| 443 | 20231205 | 140100 | 20954157400 | 43600 | 43600 | 43650 | 43550 | 483 |
| 444 | 20231205 | 140000 | 20933092600 | 43600 | 43650 | 43750 | 43600 | 1909 |
| 445 | 20231205 | 135900 | 20849794100 | 43600 | 43750 | 43750 | 43600 | 511 |
| 446 | 20231205 | 135800 | 20827462800 | 43750 | 43650 | 43800 | 43650 | 828 |
| 447 | 20231205 | 135700 | 20791278350 | 43650 | 43800 | 43850 | 43650 | 1050 |
| 448 | 20231205 | 135600 | 20745351450 | 43800 | 43850 | 43900 | 43800 | 713 |
| 449 | 20231205 | 135500 | 20714088150 | 43850 | 43850 | 43900 | 43750 | 621 |
| 450 | 20231205 | 135400 | 20686873500 | 43850 | 43800 | 43850 | 43750 | 502 |
| 451 | 20231205 | 135300 | 20664879350 | 43750 | 43700 | 43800 | 43700 | 464 |
| 452 | 20231205 | 135200 | 20644564150 | 43700 | 43700 | 43700 | 43650 | 705 |
| 453 | 20231205 | 135100 | 20613758500 | 43650 | 43700 | 43700 | 43650 | 676 |
| 454 | 20231205 | 135000 | 20584223400 | 43650 | 43650 | 43700 | 43650 | 543 |
| 455 | 20231205 | 134900 | 20560520650 | 43650 | 43700 | 43700 | 43650 | 565 |
| 456 | 20231205 | 134800 | 20535855200 | 43650 | 43650 | 43700 | 43650 | 405 |
| 457 | 20231205 | 134700 | 20518173450 | 43700 | 43650 | 43700 | 43650 | 820 |
| 458 | 20231205 | 134600 | 20482362800 | 43650 | 43700 | 43700 | 43650 | 379 |
| 459 | 20231205 | 134500 | 20465803350 | 43700 | 43700 | 43700 | 43650 | 258 |
| 460 | 20231205 | 134400 | 20454536600 | 43700 | 43650 | 43700 | 43550 | 2858 |
| 461 | 20231205 | 134300 | 20329854400 | 43650 | 43800 | 43850 | 43650 | 4507 |
| 462 | 20231205 | 134200 | 20132863350 | 43850 | 43900 | 43950 | 43850 | 356 |
| 463 | 20231205 | 134100 | 20117244700 | 43900 | 43950 | 44000 | 43900 | 1178 |
| 464 | 20231205 | 134000 | 20065503000 | 43950 | 44000 | 44000 | 43900 | 691 |
| 465 | 20231205 | 133900 | 20035141950 | 43950 | 44000 | 44000 | 43900 | 685 |
| 466 | 20231205 | 133800 | 20005014000 | 44000 | 43950 | 44050 | 43950 | 1413 |
| 467 | 20231205 | 133700 | 19942864550 | 44000 | 44000 | 44000 | 43900 | 217 |
| 468 | 20231205 | 133600 | 19933319450 | 43900 | 44000 | 44000 | 43900 | 314 |
| 469 | 20231205 | 133500 | 19919514400 | 43850 | 43900 | 44050 | 43850 | 1131 |
| 470 | 20231205 | 133400 | 19869845300 | 43900 | 44000 | 44000 | 43850 | 1244 |
| 471 | 20231205 | 133300 | 19815190750 | 44050 | 44000 | 44050 | 43950 | 787 |
| 472 | 20231205 | 133200 | 19780560600 | 44000 | 44000 | 44050 | 43950 | 776 |
| 473 | 20231205 | 133100 | 19746414750 | 44000 | 44050 | 44050 | 44000 | 278 |
| 474 | 20231205 | 133000 | 19734169050 | 44050 | 44050 | 44050 | 44000 | 263 |
| 475 | 20231205 | 132900 | 19722588150 | 44050 | 44000 | 44050 | 43900 | 844 |
| 476 | 20231205 | 132800 | 19685452450 | 44000 | 43950 | 44000 | 43950 | 595 |
| 477 | 20231205 | 132700 | 19659290900 | 43950 | 44050 | 44050 | 43950 | 809 |
| 478 | 20231205 | 132600 | 19623709450 | 44050 | 44050 | 44050 | 44000 | 596 |
| 479 | 20231205 | 132500 | 19597474400 | 44050 | 44050 | 44100 | 44050 | 380 |
| 480 | 20231205 | 132400 | 19580724850 | 43950 | 44000 | 44100 | 43950 | 838 |
| 481 | 20231205 | 132300 | 19543867400 | 44000 | 44000 | 44000 | 43950 | 626 |
| 482 | 20231205 | 132200 | 19516326150 | 43950 | 44050 | 44050 | 43900 | 1177 |
| 483 | 20231205 | 132100 | 19464619150 | 44050 | 44000 | 44100 | 43950 | 1144 |
| 484 | 20231205 | 132000 | 19414312550 | 44000 | 44000 | 44000 | 43950 | 944 |
| 485 | 20231205 | 131900 | 19372801350 | 44000 | 44000 | 44200 | 43950 | 1604 |
| 486 | 20231205 | 131800 | 19302124400 | 44000 | 44000 | 44000 | 43900 | 826 |
| 487 | 20231205 | 131700 | 19265821650 | 44000 | 44000 | 44000 | 43900 | 2253 |
| 488 | 20231205 | 131600 | 19166790000 | 43950 | 44150 | 44200 | 43950 | 1793 |
| 489 | 20231205 | 131500 | 19087756600 | 44200 | 44050 | 44200 | 44050 | 1316 |
| 490 | 20231205 | 131400 | 19029672750 | 43950 | 43900 | 43950 | 43850 | 2339 |
| 491 | 20231205 | 131300 | 18926947200 | 43900 | 44150 | 44150 | 43900 | 7044 |
| 492 | 20231205 | 131200 | 18616912950 | 44150 | 44350 | 44400 | 44100 | 5102 |
| 493 | 20231205 | 131100 | 18391578400 | 44350 | 44250 | 44400 | 44200 | 1545 |
| 494 | 20231205 | 131000 | 18323075750 | 44250 | 44600 | 44600 | 44200 | 2424 |
| 495 | 20231205 | 130900 | 18215491100 | 44700 | 44650 | 44700 | 44550 | 1728 |
| 496 | 20231205 | 130800 | 18138403600 | 44650 | 44700 | 44750 | 44650 | 909 |
| 497 | 20231205 | 130700 | 18097753700 | 44700 | 44900 | 44900 | 44650 | 2936 |
| 498 | 20231205 | 130600 | 17966381550 | 44800 | 44850 | 44900 | 44800 | 1174 |
| 499 | 20231205 | 130500 | 17913713000 | 44800 | 44850 | 44900 | 44800 | 531 |
| 500 | 20231205 | 130400 | 17889899850 | 44850 | 44900 | 44900 | 44800 | 1238 |
| 501 | 20231205 | 130300 | 17834323050 | 44850 | 44750 | 44900 | 44750 | 1081 |
| 502 | 20231205 | 130200 | 17785854600 | 44750 | 44850 | 44850 | 44750 | 868 |
| 503 | 20231205 | 130100 | 17746946050 | 44850 | 44900 | 44950 | 44850 | 2870 |
| 504 | 20231205 | 130000 | 17618015150 | 44900 | 44750 | 44900 | 44700 | 2646 |
| 505 | 20231205 | 125900 | 17499281700 | 44750 | 44750 | 44800 | 44750 | 419 |
| 506 | 20231205 | 125800 | 17480525300 | 44750 | 44900 | 44900 | 44700 | 1656 |
| 507 | 20231205 | 125700 | 17406286700 | 44900 | 44850 | 44900 | 44800 | 1315 |
| 508 | 20231205 | 125600 | 17347281650 | 44850 | 44850 | 44850 | 44800 | 1378 |
| 509 | 20231205 | 125500 | 17285495550 | 44850 | 44800 | 44850 | 44750 | 2840 |
| 510 | 20231205 | 125400 | 17158180650 | 44850 | 44700 | 44850 | 44700 | 3128 |
| 511 | 20231205 | 125300 | 17018079800 | 44700 | 44600 | 44700 | 44600 | 2279 |
| 512 | 20231205 | 125200 | 16916271900 | 44600 | 44650 | 44650 | 44550 | 714 |
| 513 | 20231205 | 125100 | 16884427900 | 44600 | 44550 | 44650 | 44550 | 371 |
| 514 | 20231205 | 125000 | 16867872600 | 44550 | 44600 | 44650 | 44550 | 2135 |
| 515 | 20231205 | 124900 | 16772648350 | 44550 | 44500 | 44600 | 44500 | 1116 |
| 516 | 20231205 | 124800 | 16722947000 | 44500 | 44500 | 44550 | 44500 | 1002 |
| 517 | 20231205 | 124700 | 16678339850 | 44550 | 44500 | 44550 | 44500 | 430 |
| 518 | 20231205 | 124600 | 16659187150 | 44500 | 44500 | 44550 | 44450 | 1617 |
| 519 | 20231205 | 124500 | 16587221800 | 44500 | 44500 | 44500 | 44450 | 2567 |
| 520 | 20231205 | 124400 | 16473039150 | 44500 | 44350 | 44500 | 44350 | 5020 |
| 521 | 20231205 | 124300 | 16249818400 | 44400 | 44350 | 44400 | 44300 | 640 |
| 522 | 20231205 | 124200 | 16221427200 | 44350 | 44300 | 44400 | 44300 | 1036 |
| 523 | 20231205 | 124100 | 16175497650 | 44300 | 44300 | 44350 | 44250 | 616 |
| 524 | 20231205 | 124000 | 16148206000 | 44300 | 44150 | 44300 | 44150 | 2779 |
| 525 | 20231205 | 123900 | 16025180350 | 44200 | 44200 | 44200 | 44150 | 202 |
| 526 | 20231205 | 123800 | 16016252450 | 44150 | 44150 | 44150 | 44100 | 766 |
| 527 | 20231205 | 123700 | 15982458900 | 44150 | 44100 | 44150 | 44100 | 198 |
| 528 | 20231205 | 123600 | 15973723350 | 44100 | 44100 | 44100 | 44100 | 180 |
| 529 | 20231205 | 123500 | 15965785350 | 44100 | 44050 | 44100 | 44050 | 401 |
| 530 | 20231205 | 123400 | 15948108000 | 44050 | 44050 | 44100 | 44050 | 213 |
| 531 | 20231205 | 123300 | 15938724750 | 44000 | 44100 | 44100 | 44000 | 926 |
| 532 | 20231205 | 123200 | 15897931900 | 44100 | 44100 | 44100 | 44050 | 302 |
| 533 | 20231205 | 123100 | 15884621100 | 44100 | 44050 | 44100 | 44050 | 371 |
| 534 | 20231205 | 123000 | 15868266800 | 44100 | 44100 | 44100 | 44050 | 526 |
| 535 | 20231205 | 122900 | 15845088400 | 44100 | 44100 | 44100 | 44050 | 137 |
| 536 | 20231205 | 122800 | 15839048550 | 44050 | 44050 | 44100 | 44050 | 47 |
| 537 | 20231205 | 122700 | 15836976500 | 44100 | 44050 | 44100 | 44050 | 238 |
| 538 | 20231205 | 122600 | 15826481250 | 44050 | 44050 | 44100 | 44050 | 98 |
| 539 | 20231205 | 122500 | 15822162350 | 44100 | 44100 | 44100 | 44100 | 118 |
| 540 | 20231205 | 122400 | 15816958550 | 44050 | 44050 | 44100 | 44050 | 236 |
| 541 | 20231205 | 122300 | 15806555400 | 44050 | 44050 | 44100 | 44050 | 725 |
| 542 | 20231205 | 122200 | 15774613000 | 44050 | 44000 | 44050 | 44000 | 1836 |
| 543 | 20231205 | 122100 | 15693827550 | 44100 | 44100 | 44100 | 44000 | 145 |
| 544 | 20231205 | 122000 | 15687438650 | 44000 | 44050 | 44050 | 44000 | 251 |
| 545 | 20231205 | 121900 | 15676387100 | 44050 | 44000 | 44100 | 44000 | 99 |
| 546 | 20231205 | 121800 | 15672022300 | 44100 | 44050 | 44100 | 44000 | 403 |
| 547 | 20231205 | 121700 | 15654284850 | 44100 | 44050 | 44100 | 43950 | 1083 |
| 548 | 20231205 | 121600 | 15606626400 | 44050 | 44050 | 44100 | 44050 | 103 |
| 549 | 20231205 | 121500 | 15602085900 | 44050 | 44050 | 44100 | 44000 | 607 |
| 550 | 20231205 | 121400 | 15575369600 | 44100 | 44050 | 44100 | 44000 | 399 |
| 551 | 20231205 | 121300 | 15557800650 | 44050 | 44100 | 44100 | 44050 | 1276 |
| 552 | 20231205 | 121200 | 15501554700 | 44150 | 44100 | 44150 | 44050 | 174 |
| 553 | 20231205 | 121100 | 15493882800 | 44100 | 44000 | 44150 | 44000 | 679 |
| 554 | 20231205 | 121000 | 15463946250 | 44000 | 44100 | 44100 | 44000 | 904 |
| 555 | 20231205 | 120900 | 15424135050 | 44100 | 44100 | 44100 | 44000 | 449 |
| 556 | 20231205 | 120800 | 15404356400 | 44100 | 44050 | 44100 | 44000 | 274 |
| 557 | 20231205 | 120700 | 15392293400 | 44050 | 44100 | 44100 | 44050 | 272 |
| 558 | 20231205 | 120600 | 15380307050 | 44050 | 44000 | 44100 | 44000 | 392 |
| 559 | 20231205 | 120500 | 15363048300 | 44000 | 44100 | 44100 | 44000 | 118 |
| 560 | 20231205 | 120400 | 15357848100 | 44100 | 44050 | 44100 | 44000 | 797 |
| 561 | 20231205 | 120300 | 15322768700 | 44050 | 44100 | 44100 | 44000 | 143 |
| 562 | 20231205 | 120200 | 15316468050 | 44100 | 44100 | 44100 | 44000 | 199 |
| 563 | 20231205 | 120100 | 15307697350 | 44150 | 44100 | 44150 | 44100 | 103 |
| 564 | 20231205 | 120000 | 15303151600 | 44000 | 44100 | 44100 | 43950 | 900 |
| 565 | 20231205 | 115900 | 15263510850 | 44150 | 44200 | 44300 | 44150 | 311 |
| 566 | 20231205 | 115800 | 15249768350 | 44300 | 44200 | 44300 | 44200 | 86 |
| 567 | 20231205 | 115700 | 15245960300 | 44300 | 44150 | 44300 | 44100 | 1198 |
| 568 | 20231205 | 115600 | 15193010100 | 44150 | 44100 | 44150 | 44100 | 99 |
| 569 | 20231205 | 115500 | 15188641600 | 44150 | 44050 | 44150 | 44050 | 323 |
| 570 | 20231205 | 115400 | 15174389250 | 44100 | 44150 | 44150 | 44000 | 5732 |
| 571 | 20231205 | 115300 | 14922136050 | 44150 | 44100 | 44150 | 44050 | 156 |
| 572 | 20231205 | 115200 | 14915249300 | 44050 | 44050 | 44200 | 44050 | 651 |
| 573 | 20231205 | 115100 | 14886557950 | 44100 | 44000 | 44100 | 44000 | 220 |
| 574 | 20231205 | 115000 | 14876872900 | 44050 | 43950 | 44050 | 43950 | 347 |
| 575 | 20231205 | 114900 | 14861603750 | 43950 | 44050 | 44050 | 43950 | 1814 |
| 576 | 20231205 | 114800 | 14781798400 | 44000 | 44050 | 44050 | 44000 | 508 |
| 577 | 20231205 | 114700 | 14759422500 | 44050 | 44100 | 44100 | 44000 | 1841 |
| 578 | 20231205 | 114600 | 14678330450 | 44100 | 44050 | 44100 | 44050 | 356 |
| 579 | 20231205 | 114500 | 14662642000 | 44100 | 44200 | 44200 | 44100 | 1035 |
| 580 | 20231205 | 114400 | 14616962600 | 44150 | 44200 | 44250 | 44150 | 266 |
| 581 | 20231205 | 114300 | 14605202800 | 44250 | 44250 | 44250 | 44200 | 303 |
| 582 | 20231205 | 114200 | 14591806800 | 44200 | 44350 | 44350 | 44200 | 309 |
| 583 | 20231205 | 114100 | 14578123250 | 44350 | 44350 | 44350 | 44300 | 174 |
| 584 | 20231205 | 114000 | 14570411600 | 44250 | 44400 | 44400 | 44250 | 986 |
| 585 | 20231205 | 113900 | 14526681700 | 44350 | 44400 | 44400 | 44300 | 557 |
| 586 | 20231205 | 113800 | 14501992250 | 44400 | 44400 | 44400 | 44350 | 119 |
| 587 | 20231205 | 113700 | 14496709400 | 44400 | 44300 | 44400 | 44300 | 433 |
| 588 | 20231205 | 113600 | 14477508050 | 44350 | 44350 | 44400 | 44250 | 231 |
| 589 | 20231205 | 113500 | 14467266400 | 44400 | 44450 | 44500 | 44350 | 1404 |
| 590 | 20231205 | 113400 | 14404894000 | 44450 | 44500 | 44550 | 44450 | 3629 |
| 591 | 20231205 | 113300 | 14243435650 | 44500 | 44400 | 44500 | 44400 | 3277 |
| 592 | 20231205 | 113200 | 14097812850 | 44400 | 44300 | 44400 | 44300 | 603 |
| 593 | 20231205 | 113100 | 14071074600 | 44350 | 44300 | 44350 | 44250 | 1599 |
| 594 | 20231205 | 113000 | 14000191550 | 44350 | 44200 | 44350 | 44200 | 1809 |
| 595 | 20231205 | 112900 | 13920122350 | 44200 | 44200 | 44200 | 44150 | 251 |
| 596 | 20231205 | 112800 | 13909028300 | 44150 | 44200 | 44200 | 44150 | 235 |
| 597 | 20231205 | 112700 | 13898641750 | 44200 | 44200 | 44200 | 44150 | 156 |
| 598 | 20231205 | 112600 | 13891746750 | 44200 | 44200 | 44200 | 44100 | 2062 |
| 599 | 20231205 | 112500 | 13800672300 | 44200 | 44200 | 44200 | 44100 | 289 |
| 600 | 20231205 | 112400 | 13787909400 | 44200 | 44150 | 44200 | 44150 | 339 |
| 601 | 20231205 | 112300 | 13772938450 | 44150 | 44150 | 44200 | 44100 | 324 |
| 602 | 20231205 | 112200 | 13758630200 | 44150 | 44150 | 44150 | 44100 | 455 |
| 603 | 20231205 | 112100 | 13738551050 | 44050 | 44100 | 44150 | 44050 | 673 |
| 604 | 20231205 | 112000 | 13708859250 | 44100 | 44100 | 44150 | 44050 | 191 |
| 605 | 20231205 | 111900 | 13700433500 | 44100 | 44100 | 44150 | 44100 | 274 |
| 606 | 20231205 | 111800 | 13688345200 | 44100 | 44100 | 44150 | 44050 | 1728 |
| 607 | 20231205 | 111700 | 13612140600 | 44100 | 44000 | 44100 | 44000 | 1177 |
| 608 | 20231205 | 111600 | 13560331200 | 44000 | 44050 | 44050 | 44000 | 472 |
| 609 | 20231205 | 111500 | 13539540900 | 44050 | 44000 | 44050 | 44000 | 176 |
| 610 | 20231205 | 111400 | 13531791500 | 44000 | 44050 | 44050 | 44000 | 1350 |
| 611 | 20231205 | 111300 | 13472390000 | 44050 | 44050 | 44050 | 44000 | 323 |
| 612 | 20231205 | 111200 | 13458162350 | 44050 | 44000 | 44050 | 44000 | 798 |
| 613 | 20231205 | 111100 | 13423030200 | 44000 | 43900 | 44000 | 43900 | 460 |
| 614 | 20231205 | 111000 | 13402805350 | 43950 | 44000 | 44000 | 43950 | 1103 |
| 615 | 20231205 | 110900 | 13354298800 | 44000 | 44000 | 44050 | 43950 | 888 |
| 616 | 20231205 | 110800 | 13315210650 | 44000 | 44000 | 44000 | 43900 | 763 |
| 617 | 20231205 | 110700 | 13281644950 | 44000 | 43950 | 44000 | 43900 | 555 |
| 618 | 20231205 | 110600 | 13257241450 | 44000 | 43850 | 44000 | 43800 | 1158 |
| 619 | 20231205 | 110500 | 13206465150 | 43800 | 43900 | 44000 | 43800 | 1052 |
| 620 | 20231205 | 110400 | 13160285050 | 43850 | 43700 | 43900 | 43700 | 846 |
| 621 | 20231205 | 110300 | 13123182350 | 43700 | 43900 | 43900 | 43700 | 1113 |
| 622 | 20231205 | 110200 | 13074458200 | 43850 | 44050 | 44050 | 43750 | 2006 |
| 623 | 20231205 | 110100 | 12986358150 | 44100 | 43950 | 44100 | 43950 | 783 |
| 624 | 20231205 | 110000 | 12951911000 | 44000 | 43950 | 44100 | 43950 | 1168 |
| 625 | 20231205 | 105900 | 12900522350 | 43900 | 44050 | 44050 | 43900 | 3952 |
| 626 | 20231205 | 105800 | 12726672800 | 44100 | 44150 | 44150 | 44050 | 529 |
| 627 | 20231205 | 105700 | 12703348650 | 44200 | 44200 | 44200 | 44000 | 3628 |
| 628 | 20231205 | 105600 | 12543272850 | 44200 | 44100 | 44200 | 44100 | 658 |
| 629 | 20231205 | 105500 | 12514223400 | 44150 | 44100 | 44150 | 44050 | 1066 |
| 630 | 20231205 | 105400 | 12467204450 | 44100 | 44150 | 44150 | 44050 | 1168 |
| 631 | 20231205 | 105300 | 12415662700 | 44150 | 43950 | 44150 | 43950 | 1030 |
| 632 | 20231205 | 105200 | 12370293850 | 43950 | 43850 | 43950 | 43800 | 1597 |
| 633 | 20231205 | 105100 | 12300214600 | 43800 | 43900 | 43900 | 43750 | 1216 |
| 634 | 20231205 | 105000 | 12246949250 | 43900 | 43900 | 43900 | 43800 | 921 |
| 635 | 20231205 | 104900 | 12206557800 | 43900 | 43700 | 43900 | 43700 | 1461 |
| 636 | 20231205 | 104800 | 12142578150 | 43700 | 43700 | 43800 | 43600 | 841 |
| 637 | 20231205 | 104700 | 12105803600 | 43650 | 43750 | 43800 | 43650 | 2007 |
| 638 | 20231205 | 104600 | 12018052700 | 43850 | 43900 | 43900 | 43700 | 844 |
| 639 | 20231205 | 104500 | 11981093850 | 43950 | 43750 | 43950 | 43700 | 677 |
| 640 | 20231205 | 104400 | 11951453650 | 43800 | 43750 | 43800 | 43700 | 1354 |
| 641 | 20231205 | 104300 | 11892244050 | 43750 | 43950 | 43950 | 43750 | 1571 |
| 642 | 20231205 | 104200 | 11823405250 | 43900 | 44000 | 44100 | 43900 | 1265 |
| 643 | 20231205 | 104100 | 11767722250 | 43950 | 43950 | 44100 | 43900 | 4428 |
| 644 | 20231205 | 104000 | 11573019700 | 43950 | 44150 | 44150 | 43900 | 3677 |
| 645 | 20231205 | 103900 | 11411081950 | 44150 | 44350 | 44500 | 44150 | 4823 |
| 646 | 20231205 | 103800 | 11197237550 | 44350 | 44500 | 44550 | 44200 | 4766 |
| 647 | 20231205 | 103700 | 10985606500 | 44500 | 44500 | 44600 | 44450 | 9559 |
| 648 | 20231205 | 103600 | 10560223800 | 44500 | 44100 | 44600 | 44100 | 10279 |
| 649 | 20231205 | 103500 | 10103777450 | 44100 | 44150 | 44250 | 44050 | 2581 |
| 650 | 20231205 | 103400 | 9989790150 | 44150 | 44100 | 44200 | 44000 | 5253 |
| 651 | 20231205 | 103300 | 9758104250 | 44100 | 43900 | 44100 | 43900 | 3982 |
| 652 | 20231205 | 103200 | 9582852050 | 44000 | 43950 | 44000 | 43850 | 1260 |
| 653 | 20231205 | 103100 | 9527460900 | 43900 | 43850 | 43950 | 43850 | 1866 |
| 654 | 20231205 | 103000 | 9445485150 | 43950 | 43900 | 44000 | 43800 | 3598 |
| 655 | 20231205 | 102900 | 9287457750 | 43850 | 43800 | 43950 | 43750 | 3866 |
| 656 | 20231205 | 102800 | 9117678400 | 43800 | 43900 | 43900 | 43750 | 1566 |
| 657 | 20231205 | 102700 | 9049065250 | 43900 | 43800 | 43950 | 43750 | 2722 |
| 658 | 20231205 | 102600 | 8929675200 | 43850 | 43600 | 43950 | 43550 | 2948 |
| 659 | 20231205 | 102500 | 8800420050 | 43650 | 43550 | 43750 | 43550 | 1411 |
| 660 | 20231205 | 102400 | 8738833650 | 43500 | 43500 | 43600 | 43400 | 1285 |
| 661 | 20231205 | 102300 | 8682917300 | 43500 | 43200 | 43550 | 43200 | 2077 |
| 662 | 20231205 | 102200 | 8592809800 | 43200 | 43250 | 43450 | 43150 | 1485 |
| 663 | 20231205 | 102100 | 8528471600 | 43250 | 43350 | 43350 | 43100 | 728 |
| 664 | 20231205 | 102000 | 8497047000 | 43100 | 43500 | 43500 | 43000 | 3736 |
| 665 | 20231205 | 101900 | 8335731500 | 43450 | 43500 | 43500 | 43400 | 281 |
| 666 | 20231205 | 101800 | 8323515250 | 43400 | 43500 | 43600 | 43350 | 3353 |
| 667 | 20231205 | 101700 | 8177839400 | 43500 | 43500 | 43550 | 43450 | 1636 |
| 668 | 20231205 | 101600 | 8106723950 | 43550 | 43750 | 43800 | 43500 | 2421 |
| 669 | 20231205 | 101500 | 8001141550 | 43750 | 43850 | 43900 | 43700 | 2153 |
| 670 | 20231205 | 101400 | 7906827950 | 43850 | 43900 | 44000 | 43700 | 4544 |
| 671 | 20231205 | 101300 | 7707648500 | 43900 | 43850 | 44000 | 43800 | 2449 |
| 672 | 20231205 | 101200 | 7600022800 | 43900 | 43850 | 44150 | 43850 | 6922 |
| 673 | 20231205 | 101100 | 7295715850 | 43800 | 43550 | 43850 | 43450 | 4594 |
| 674 | 20231205 | 101000 | 7095168950 | 43550 | 43550 | 43550 | 43400 | 1970 |
| 675 | 20231205 | 100900 | 7009441650 | 43550 | 43300 | 43550 | 43250 | 3938 |
| 676 | 20231205 | 100800 | 6838375450 | 43300 | 43200 | 43300 | 43150 | 2103 |
| 677 | 20231205 | 100700 | 6747462250 | 43150 | 42950 | 43200 | 42950 | 2025 |
| 678 | 20231205 | 100600 | 6660229850 | 42950 | 42650 | 43050 | 42650 | 2070 |
| 679 | 20231205 | 100500 | 6571678600 | 42650 | 43050 | 43050 | 42650 | 5237 |
| 680 | 20231205 | 100400 | 6347607600 | 43050 | 43050 | 43050 | 42950 | 895 |
| 681 | 20231205 | 100300 | 6309109600 | 43000 | 43000 | 43050 | 43000 | 633 |
| 682 | 20231205 | 100200 | 6281872200 | 42950 | 43000 | 43000 | 42950 | 695 |
| 683 | 20231205 | 100100 | 6251991000 | 43050 | 42850 | 43050 | 42850 | 811 |
| 684 | 20231205 | 100000 | 6217135700 | 43000 | 42650 | 43000 | 42650 | 3165 |
| 685 | 20231205 | 095900 | 6081739900 | 42600 | 42550 | 42700 | 42500 | 645 |
| 686 | 20231205 | 095800 | 6054257650 | 42550 | 42650 | 42650 | 42500 | 1091 |
| 687 | 20231205 | 095700 | 6007809800 | 42650 | 42700 | 42750 | 42600 | 1272 |
| 688 | 20231205 | 095600 | 5953514550 | 42700 | 42650 | 42800 | 42650 | 1328 |
| 689 | 20231205 | 095500 | 5896825100 | 42650 | 42550 | 42650 | 42500 | 1047 |
| 690 | 20231205 | 095400 | 5852266750 | 42550 | 42600 | 42650 | 42500 | 903 |
| 691 | 20231205 | 095300 | 5813844800 | 42600 | 42750 | 42900 | 42500 | 8136 |
| 692 | 20231205 | 095200 | 5466958250 | 42800 | 42950 | 43000 | 42750 | 1083 |
| 693 | 20231205 | 095100 | 5420568100 | 42950 | 42900 | 43000 | 42850 | 1341 |
| 694 | 20231205 | 095000 | 5363000250 | 42900 | 42800 | 42900 | 42800 | 1053 |
| 695 | 20231205 | 094900 | 5317896500 | 42800 | 42800 | 42850 | 42800 | 860 |
| 696 | 20231205 | 094800 | 5281073750 | 42800 | 42750 | 42850 | 42750 | 667 |
| 697 | 20231205 | 094700 | 5252526800 | 42750 | 42750 | 42800 | 42750 | 737 |
| 698 | 20231205 | 094600 | 5220991450 | 42750 | 42650 | 42850 | 42650 | 1571 |
| 699 | 20231205 | 094500 | 5153816800 | 42650 | 42700 | 42700 | 42650 | 1353 |
| 700 | 20231205 | 094400 | 5096110400 | 42700 | 42800 | 42800 | 42650 | 1128 |
| 701 | 20231205 | 094300 | 5047915400 | 42800 | 42750 | 42800 | 42700 | 1561 |
| 702 | 20231205 | 094200 | 4981175800 | 42750 | 42750 | 42800 | 42700 | 1036 |
| 703 | 20231205 | 094100 | 4936888150 | 42750 | 42750 | 42850 | 42700 | 1996 |
| 704 | 20231205 | 094000 | 4851500550 | 42750 | 42700 | 42750 | 42650 | 958 |
| 705 | 20231205 | 093900 | 4810576950 | 42650 | 43000 | 43000 | 42550 | 6265 |
| 706 | 20231205 | 093800 | 4542325550 | 43000 | 43100 | 43100 | 43000 | 1678 |
| 707 | 20231205 | 093700 | 4470096000 | 43100 | 43100 | 43250 | 43050 | 4427 |
| 708 | 20231205 | 093600 | 4279106000 | 43100 | 43000 | 43200 | 42900 | 1610 |
| 709 | 20231205 | 093500 | 4209845850 | 43000 | 43050 | 43250 | 42900 | 4988 |
| 710 | 20231205 | 093400 | 3995110150 | 43050 | 42600 | 43050 | 42600 | 5771 |
| 711 | 20231205 | 093300 | 3747849850 | 42500 | 42400 | 42550 | 42400 | 1877 |
| 712 | 20231205 | 093200 | 3668100350 | 42400 | 42200 | 42450 | 42200 | 979 |
| 713 | 20231205 | 093100 | 3626664950 | 42200 | 42350 | 42350 | 42200 | 3271 |
| 714 | 20231205 | 093000 | 3488373150 | 42350 | 42400 | 42450 | 42300 | 736 |
| 715 | 20231205 | 092900 | 3457177550 | 42450 | 42400 | 42500 | 42350 | 1179 |
| 716 | 20231205 | 092800 | 3407168150 | 42350 | 42550 | 42650 | 42350 | 3294 |
| 717 | 20231205 | 092700 | 3267278200 | 42550 | 42550 | 42600 | 42500 | 1137 |
| 718 | 20231205 | 092600 | 3218884400 | 42550 | 42400 | 42550 | 42400 | 1388 |
| 719 | 20231205 | 092500 | 3159914650 | 42500 | 42400 | 42550 | 42350 | 3259 |
| 720 | 20231205 | 092400 | 3021548950 | 42400 | 42300 | 42450 | 42300 | 1816 |
| 721 | 20231205 | 092300 | 2944587450 | 42350 | 42300 | 42350 | 42300 | 825 |
| 722 | 20231205 | 092200 | 2909677600 | 42300 | 42200 | 42400 | 42200 | 1949 |
| 723 | 20231205 | 092100 | 2827321550 | 42200 | 42200 | 42250 | 42150 | 1003 |
| 724 | 20231205 | 092000 | 2784992650 | 42250 | 42150 | 42250 | 42150 | 1288 |
| 725 | 20231205 | 091900 | 2730641250 | 42200 | 42150 | 42250 | 42150 | 1049 |
| 726 | 20231205 | 091800 | 2686396550 | 42150 | 42200 | 42200 | 42100 | 1276 |
| 727 | 20231205 | 091700 | 2632624700 | 42200 | 42100 | 42350 | 42050 | 2039 |
| 728 | 20231205 | 091600 | 2546537700 | 42000 | 41950 | 42100 | 41950 | 2538 |
| 729 | 20231205 | 091500 | 2440039000 | 41950 | 42100 | 42150 | 41950 | 5474 |
| 730 | 20231205 | 091400 | 2209891850 | 42100 | 42100 | 42150 | 42100 | 925 |
| 731 | 20231205 | 091300 | 2170939450 | 42150 | 42250 | 42300 | 42100 | 3164 |
| 732 | 20231205 | 091200 | 2037532750 | 42300 | 42300 | 42300 | 42250 | 1550 |
| 733 | 20231205 | 091100 | 1971997450 | 42300 | 42250 | 42300 | 42200 | 1007 |
| 734 | 20231205 | 091000 | 1929473350 | 42250 | 42150 | 42250 | 42150 | 690 |
| 735 | 20231205 | 090900 | 1900337050 | 42100 | 42250 | 42300 | 42100 | 1786 |
| 736 | 20231205 | 090800 | 1825011750 | 42200 | 42150 | 42200 | 42100 | 3701 |
| 737 | 20231205 | 090700 | 1669054500 | 42200 | 42350 | 42400 | 42200 | 4465 |
| 738 | 20231205 | 090600 | 1480410800 | 42400 | 42400 | 42750 | 42300 | 1205 |
| 739 | 20231205 | 090500 | 1429378300 | 42600 | 42600 | 42650 | 42250 | 13676 |
| 740 | 20231205 | 090400 | 849747150 | 42600 | 42900 | 42900 | 42550 | 2270 |
| 741 | 20231205 | 090300 | 752816300 | 42900 | 42850 | 42900 | 42700 | 1201 |
| 742 | 20231205 | 090200 | 701420300 | 42800 | 42750 | 42900 | 42700 | 1256 |
| 743 | 20231205 | 090100 | 647689200 | 42850 | 43200 | 43250 | 42750 | 4142 |
| 744 | 20231205 | 090000 | 469507000 | 43200 | 43550 | 43650 | 42900 | 10782 |