41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 212400 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 69864 |
| 3 | 20231205 | 212300 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 4 | 20231205 | 212200 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 5 | 20231205 | 212100 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 6 | 20231205 | 212000 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 7 | 20231205 | 211900 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 8 | 20231205 | 211800 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 9 | 20231205 | 211700 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 10 | 20231205 | 211600 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 11 | 20231205 | 211500 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 12 | 20231205 | 211400 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 13 | 20231205 | 211300 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 14 | 20231205 | 211200 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 15 | 20231205 | 211100 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 16 | 20231205 | 211000 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 17 | 20231205 | 210900 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 18 | 20231205 | 210800 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 19 | 20231205 | 210700 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 20 | 20231205 | 210600 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 21 | 20231205 | 210500 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 22 | 20231205 | 210400 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 23 | 20231205 | 210300 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 24 | 20231205 | 210200 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 25 | 20231205 | 210100 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 26 | 20231205 | 210000 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 27 | 20231205 | 205900 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 28 | 20231205 | 205800 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 29 | 20231205 | 205700 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 30 | 20231205 | 205600 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 31 | 20231205 | 205500 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 32 | 20231205 | 205400 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 69864 |
| 33 | 20231205 | 205300 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 34 | 20231205 | 205200 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 35 | 20231205 | 205100 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 36 | 20231205 | 205000 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 37 | 20231205 | 204900 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 38 | 20231205 | 204800 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 39 | 20231205 | 204700 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 40 | 20231205 | 204600 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 41 | 20231205 | 204500 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 42 | 20231205 | 204400 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 43 | 20231205 | 204300 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 44 | 20231205 | 204200 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 45 | 20231205 | 204100 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 46 | 20231205 | 204000 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 47 | 20231205 | 203900 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 48 | 20231205 | 203800 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 49 | 20231205 | 203700 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 50 | 20231205 | 203600 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 51 | 20231205 | 203500 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 52 | 20231205 | 203400 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 53 | 20231205 | 203300 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 54 | 20231205 | 203200 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 55 | 20231205 | 203100 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 56 | 20231205 | 203000 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 57 | 20231205 | 202900 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 58 | 20231205 | 202800 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 59 | 20231205 | 202700 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 60 | 20231205 | 202600 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 61 | 20231205 | 202500 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 62 | 20231205 | 202400 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 69864 |
| 63 | 20231205 | 202300 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 64 | 20231205 | 202200 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 65 | 20231205 | 202100 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 66 | 20231205 | 202000 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 67 | 20231205 | 201900 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 68 | 20231205 | 201800 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 69 | 20231205 | 201700 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 70 | 20231205 | 201600 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 71 | 20231205 | 201500 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 72 | 20231205 | 201400 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 73 | 20231205 | 201300 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 74 | 20231205 | 201200 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 75 | 20231205 | 201100 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 76 | 20231205 | 201000 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 77 | 20231205 | 200900 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 78 | 20231205 | 200800 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 79 | 20231205 | 200700 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 80 | 20231205 | 200600 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 81 | 20231205 | 200500 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 82 | 20231205 | 200400 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 83 | 20231205 | 200300 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 84 | 20231205 | 200200 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 85 | 20231205 | 200100 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 86 | 20231205 | 200000 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 87 | 20231205 | 195900 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 88 | 20231205 | 195800 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 89 | 20231205 | 195700 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 90 | 20231205 | 195600 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 91 | 20231205 | 195500 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 92 | 20231205 | 195400 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 69864 |
| 93 | 20231205 | 195300 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 94 | 20231205 | 195200 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 95 | 20231205 | 195100 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 96 | 20231205 | 195000 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 97 | 20231205 | 194900 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 98 | 20231205 | 194800 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 99 | 20231205 | 194700 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 100 | 20231205 | 194600 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 101 | 20231205 | 194500 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 102 | 20231205 | 194400 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 103 | 20231205 | 194300 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 104 | 20231205 | 194200 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 105 | 20231205 | 194100 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 106 | 20231205 | 194000 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 107 | 20231205 | 193900 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 108 | 20231205 | 193800 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 109 | 20231205 | 193700 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 110 | 20231205 | 193600 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 111 | 20231205 | 193500 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 112 | 20231205 | 193400 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 113 | 20231205 | 193300 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 114 | 20231205 | 193200 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 115 | 20231205 | 193100 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 116 | 20231205 | 193000 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 117 | 20231205 | 192900 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 118 | 20231205 | 192800 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 119 | 20231205 | 192700 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 120 | 20231205 | 192600 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 121 | 20231205 | 192500 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 122 | 20231205 | 192400 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 69864 |
| 123 | 20231205 | 192300 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 124 | 20231205 | 192200 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 125 | 20231205 | 192100 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 126 | 20231205 | 192000 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 127 | 20231205 | 191900 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 128 | 20231205 | 191800 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 129 | 20231205 | 191700 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 130 | 20231205 | 191600 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 131 | 20231205 | 191500 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 132 | 20231205 | 191400 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 133 | 20231205 | 191300 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 134 | 20231205 | 191200 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 135 | 20231205 | 191100 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 136 | 20231205 | 191000 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 137 | 20231205 | 190900 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 138 | 20231205 | 190800 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 139 | 20231205 | 190700 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 140 | 20231205 | 190600 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 141 | 20231205 | 190500 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 142 | 20231205 | 190400 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 143 | 20231205 | 190300 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 144 | 20231205 | 190200 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 145 | 20231205 | 190100 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 146 | 20231205 | 190000 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 147 | 20231205 | 185900 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 148 | 20231205 | 185800 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 149 | 20231205 | 185700 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 150 | 20231205 | 185600 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 151 | 20231205 | 185500 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 152 | 20231205 | 185400 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 69864 |
| 153 | 20231205 | 185300 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 154 | 20231205 | 185200 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 155 | 20231205 | 185100 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 156 | 20231205 | 185000 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 157 | 20231205 | 184900 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 158 | 20231205 | 184800 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 159 | 20231205 | 184700 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 160 | 20231205 | 184600 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 161 | 20231205 | 184500 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 162 | 20231205 | 184400 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 163 | 20231205 | 184300 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 164 | 20231205 | 184200 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 165 | 20231205 | 184100 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 166 | 20231205 | 184000 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 167 | 20231205 | 183900 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 168 | 20231205 | 183800 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 169 | 20231205 | 183700 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 170 | 20231205 | 183600 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 171 | 20231205 | 183500 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 172 | 20231205 | 183400 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 173 | 20231205 | 183300 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 174 | 20231205 | 183200 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 175 | 20231205 | 183100 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 176 | 20231205 | 183000 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 177 | 20231205 | 182900 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 178 | 20231205 | 182800 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 179 | 20231205 | 182700 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 180 | 20231205 | 182600 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 181 | 20231205 | 182500 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 182 | 20231205 | 182400 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 69864 |
| 183 | 20231205 | 182300 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 184 | 20231205 | 182200 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 185 | 20231205 | 182100 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 186 | 20231205 | 182000 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 187 | 20231205 | 181900 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 188 | 20231205 | 181800 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 189 | 20231205 | 181700 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 190 | 20231205 | 181600 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 191 | 20231205 | 181500 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 192 | 20231205 | 181400 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 193 | 20231205 | 181300 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 194 | 20231205 | 181200 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 195 | 20231205 | 181100 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 196 | 20231205 | 181000 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 197 | 20231205 | 180900 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 198 | 20231205 | 180800 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 199 | 20231205 | 180700 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 200 | 20231205 | 180600 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 201 | 20231205 | 180500 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 202 | 20231205 | 180400 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 203 | 20231205 | 180300 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 204 | 20231205 | 180200 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 205 | 20231205 | 180100 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 206 | 20231205 | 180000 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 207 | 20231205 | 175900 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 208 | 20231205 | 175800 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 209 | 20231205 | 175700 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 210 | 20231205 | 175600 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 211 | 20231205 | 175500 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 212 | 20231205 | 175400 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 69864 |
| 213 | 20231205 | 175300 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 214 | 20231205 | 175200 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 215 | 20231205 | 175100 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 216 | 20231205 | 175000 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 217 | 20231205 | 174900 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 218 | 20231205 | 174800 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 219 | 20231205 | 174700 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 220 | 20231205 | 174600 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 221 | 20231205 | 174500 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 222 | 20231205 | 174400 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 223 | 20231205 | 174300 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 224 | 20231205 | 174200 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 225 | 20231205 | 174100 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 226 | 20231205 | 174000 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 227 | 20231205 | 173900 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 228 | 20231205 | 173800 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 229 | 20231205 | 173700 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 230 | 20231205 | 173600 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 231 | 20231205 | 173500 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 232 | 20231205 | 173400 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 233 | 20231205 | 173300 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 234 | 20231205 | 173200 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 235 | 20231205 | 173100 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 236 | 20231205 | 173000 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 237 | 20231205 | 172900 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 238 | 20231205 | 172800 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 239 | 20231205 | 172700 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 240 | 20231205 | 172600 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 241 | 20231205 | 172500 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 242 | 20231205 | 172400 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 69864 |
| 243 | 20231205 | 172300 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 244 | 20231205 | 172200 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 245 | 20231205 | 172100 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 246 | 20231205 | 172000 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 247 | 20231205 | 171900 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 248 | 20231205 | 171800 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 249 | 20231205 | 171700 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 250 | 20231205 | 171600 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 251 | 20231205 | 171500 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 252 | 20231205 | 171400 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 253 | 20231205 | 171300 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 254 | 20231205 | 171200 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 255 | 20231205 | 171100 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 256 | 20231205 | 171000 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 257 | 20231205 | 170900 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 258 | 20231205 | 170800 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 259 | 20231205 | 170700 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 260 | 20231205 | 170600 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 261 | 20231205 | 170500 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 262 | 20231205 | 170400 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 263 | 20231205 | 170300 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 264 | 20231205 | 170200 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 265 | 20231205 | 170100 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 266 | 20231205 | 170000 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 267 | 20231205 | 165900 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 268 | 20231205 | 165800 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 269 | 20231205 | 165700 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 270 | 20231205 | 165600 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 271 | 20231205 | 165500 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 272 | 20231205 | 165400 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 69864 |
| 273 | 20231205 | 165300 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 274 | 20231205 | 165200 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 275 | 20231205 | 165100 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 276 | 20231205 | 165000 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 277 | 20231205 | 164900 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 278 | 20231205 | 164800 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 279 | 20231205 | 164700 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 280 | 20231205 | 164600 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 281 | 20231205 | 164500 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 282 | 20231205 | 164400 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 283 | 20231205 | 164300 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 284 | 20231205 | 164200 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 285 | 20231205 | 164100 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 286 | 20231205 | 164000 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 287 | 20231205 | 163900 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 288 | 20231205 | 163800 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 289 | 20231205 | 163700 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 290 | 20231205 | 163600 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 291 | 20231205 | 163500 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 292 | 20231205 | 163400 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 293 | 20231205 | 163300 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 294 | 20231205 | 163200 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 295 | 20231205 | 163100 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 296 | 20231205 | 163000 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 297 | 20231205 | 162900 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 298 | 20231205 | 162800 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 299 | 20231205 | 162700 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 300 | 20231205 | 162600 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 301 | 20231205 | 162500 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 302 | 20231205 | 162400 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 69864 |
| 303 | 20231205 | 162300 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 304 | 20231205 | 162200 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 305 | 20231205 | 162100 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 306 | 20231205 | 162000 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 307 | 20231205 | 161900 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 308 | 20231205 | 161800 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 309 | 20231205 | 161700 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 310 | 20231205 | 161600 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 311 | 20231205 | 161500 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 312 | 20231205 | 161400 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 313 | 20231205 | 161300 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 314 | 20231205 | 161200 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 315 | 20231205 | 161100 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 316 | 20231205 | 161000 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 317 | 20231205 | 160900 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 318 | 20231205 | 160800 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 319 | 20231205 | 160700 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 320 | 20231205 | 160600 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 321 | 20231205 | 160500 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 322 | 20231205 | 160400 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 323 | 20231205 | 160300 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 324 | 20231205 | 160200 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 325 | 20231205 | 160100 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 326 | 20231205 | 160000 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 327 | 20231205 | 155900 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 328 | 20231205 | 155800 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 329 | 20231205 | 155700 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 330 | 20231205 | 155600 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 331 | 20231205 | 155500 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 332 | 20231205 | 155400 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 69864 |
| 333 | 20231205 | 155300 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 334 | 20231205 | 155200 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 335 | 20231205 | 155100 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 336 | 20231205 | 155000 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 337 | 20231205 | 154900 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 338 | 20231205 | 154800 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 339 | 20231205 | 154700 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 340 | 20231205 | 154600 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 341 | 20231205 | 154500 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 342 | 20231205 | 154400 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 343 | 20231205 | 154300 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 344 | 20231205 | 154200 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 345 | 20231205 | 154100 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 346 | 20231205 | 154000 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 347 | 20231205 | 153900 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 348 | 20231205 | 153800 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 349 | 20231205 | 153700 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 350 | 20231205 | 153600 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 351 | 20231205 | 153500 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 352 | 20231205 | 153400 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 353 | 20231205 | 153300 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 354 | 20231205 | 153200 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 355 | 20231205 | 153100 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 356 | 20231205 | 153000 | 83886780500 | 43900 | 43900 | 43900 | 43900 | 69864 |
| 357 | 20231205 | 152900 | 80819750900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 358 | 20231205 | 152800 | 80819750900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 359 | 20231205 | 152700 | 80819750900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 360 | 20231205 | 152600 | 80819750900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 361 | 20231205 | 152500 | 80819750900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 362 | 20231205 | 152400 | 80819750900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 363 | 20231205 | 152300 | 80819750900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 364 | 20231205 | 152200 | 80819750900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 365 | 20231205 | 152100 | 80819750900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 366 | 20231205 | 152000 | 80819750900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 367 | 20231205 | 151900 | 80819750900 | 44100 | 44100 | 44200 | 44050 | 7982 |
| 368 | 20231205 | 151800 | 80467412700 | 44100 | 44150 | 44200 | 44050 | 3708 |
| 369 | 20231205 | 151700 | 80303867900 | 44150 | 44150 | 44250 | 44100 | 7338 |
| 370 | 20231205 | 151600 | 79979727750 | 44150 | 44200 | 44250 | 44150 | 2378 |
| 371 | 20231205 | 151500 | 79874636000 | 44200 | 44050 | 44250 | 44050 | 7687 |
| 372 | 20231205 | 151400 | 79535380800 | 44100 | 44100 | 44100 | 44000 | 5186 |
| 373 | 20231205 | 151300 | 79307047550 | 44100 | 44050 | 44150 | 44000 | 5758 |
| 374 | 20231205 | 151200 | 79053436150 | 44100 | 44100 | 44200 | 44050 | 4563 |
| 375 | 20231205 | 151100 | 78852266350 | 44100 | 44150 | 44200 | 44100 | 1981 |
| 376 | 20231205 | 151000 | 78764856750 | 44150 | 44250 | 44250 | 44100 | 3283 |
| 377 | 20231205 | 150900 | 78619837150 | 44200 | 44250 | 44300 | 44150 | 3238 |
| 378 | 20231205 | 150800 | 78476655650 | 44250 | 44000 | 44250 | 44000 | 10620 |
| 379 | 20231205 | 150700 | 78008098400 | 44050 | 44050 | 44100 | 44000 | 3501 |
| 380 | 20231205 | 150600 | 77853997900 | 44050 | 44050 | 44100 | 44050 | 5064 |
| 381 | 20231205 | 150500 | 77630913900 | 44050 | 44100 | 44150 | 44050 | 3568 |
| 382 | 20231205 | 150400 | 77473670650 | 44150 | 44150 | 44200 | 44100 | 3180 |
| 383 | 20231205 | 150300 | 77333278400 | 44200 | 44100 | 44200 | 44050 | 6486 |
| 384 | 20231205 | 150200 | 77047111850 | 44100 | 43850 | 44100 | 43850 | 10158 |
| 385 | 20231205 | 150100 | 76600712250 | 43900 | 43850 | 43950 | 43850 | 2839 |
| 386 | 20231205 | 150000 | 76476141900 | 43950 | 43900 | 43950 | 43800 | 6742 |
| 387 | 20231205 | 145900 | 76180347350 | 43900 | 43750 | 43950 | 43750 | 6453 |
| 388 | 20231205 | 145800 | 75897549300 | 43850 | 43900 | 43900 | 43700 | 8211 |
| 389 | 20231205 | 145700 | 75537946050 | 43900 | 43800 | 44000 | 43750 | 8506 |
| 390 | 20231205 | 145600 | 75164773450 | 43800 | 44000 | 44000 | 43700 | 27516 |
| 391 | 20231205 | 145500 | 73958313850 | 44000 | 44000 | 44100 | 44000 | 14624 |
| 392 | 20231205 | 145400 | 73314677850 | 44050 | 44050 | 44100 | 44000 | 5096 |
| 393 | 20231205 | 145300 | 73090236650 | 44050 | 44100 | 44150 | 44050 | 5222 |
| 394 | 20231205 | 145200 | 72860022500 | 44100 | 44150 | 44200 | 44100 | 4134 |
| 395 | 20231205 | 145100 | 72677506100 | 44150 | 44250 | 44250 | 44150 | 3019 |
| 396 | 20231205 | 145000 | 72544111650 | 44200 | 44250 | 44300 | 44200 | 3072 |
| 397 | 20231205 | 144900 | 72408257250 | 44250 | 44250 | 44300 | 44200 | 1502 |
| 398 | 20231205 | 144800 | 72341796600 | 44250 | 44300 | 44400 | 44250 | 1731 |
| 399 | 20231205 | 144700 | 72265122900 | 44300 | 44350 | 44350 | 44250 | 1604 |
| 400 | 20231205 | 144600 | 72194129950 | 44350 | 44300 | 44400 | 44250 | 2200 |
| 401 | 20231205 | 144500 | 72096687050 | 44300 | 44300 | 44400 | 44300 | 1129 |
| 402 | 20231205 | 144400 | 72046633250 | 44300 | 44400 | 44450 | 44250 | 4007 |
| 403 | 20231205 | 144300 | 71868754950 | 44400 | 44400 | 44550 | 44400 | 2257 |
| 404 | 20231205 | 144200 | 71768405350 | 44450 | 44350 | 44450 | 44350 | 2330 |
| 405 | 20231205 | 144100 | 71664956700 | 44350 | 44500 | 44500 | 44350 | 2175 |
| 406 | 20231205 | 144000 | 71568440250 | 44500 | 44200 | 44500 | 44200 | 8721 |
| 407 | 20231205 | 143900 | 71181730000 | 44200 | 44200 | 44250 | 44150 | 2031 |
| 408 | 20231205 | 143800 | 71092002800 | 44200 | 44150 | 44250 | 44150 | 1980 |
| 409 | 20231205 | 143700 | 71004514600 | 44150 | 44250 | 44300 | 44150 | 2628 |
| 410 | 20231205 | 143600 | 70888272400 | 44300 | 44250 | 44300 | 44200 | 1047 |
| 411 | 20231205 | 143500 | 70841928150 | 44200 | 44200 | 44300 | 44100 | 3001 |
| 412 | 20231205 | 143400 | 70709313050 | 44150 | 44300 | 44350 | 44150 | 4264 |
| 413 | 20231205 | 143300 | 70520777500 | 44350 | 44250 | 44350 | 44250 | 2550 |
| 414 | 20231205 | 143200 | 70407833600 | 44250 | 44350 | 44350 | 44250 | 2988 |
| 415 | 20231205 | 143100 | 70275370150 | 44300 | 44150 | 44300 | 44150 | 4208 |
| 416 | 20231205 | 143000 | 70089271150 | 44150 | 44050 | 44200 | 44050 | 3962 |
| 417 | 20231205 | 142900 | 69914395850 | 44050 | 44050 | 44100 | 44050 | 4636 |
| 418 | 20231205 | 142800 | 69710147950 | 44050 | 44100 | 44150 | 44000 | 7293 |
| 419 | 20231205 | 142700 | 69388826250 | 44150 | 44100 | 44150 | 44050 | 2704 |
| 420 | 20231205 | 142600 | 69269595600 | 44100 | 44150 | 44200 | 44100 | 2667 |
| 421 | 20231205 | 142500 | 69151922050 | 44150 | 44100 | 44250 | 44050 | 2521 |
| 422 | 20231205 | 142400 | 69040655700 | 44100 | 44100 | 44250 | 44050 | 2851 |
| 423 | 20231205 | 142300 | 68914864650 | 44250 | 44200 | 44250 | 44050 | 11559 |
| 424 | 20231205 | 142200 | 68404799850 | 44200 | 44250 | 44300 | 44200 | 7400 |
| 425 | 20231205 | 142100 | 68077566400 | 44250 | 44300 | 44400 | 44250 | 7210 |
| 426 | 20231205 | 142000 | 67758360450 | 44350 | 44350 | 44400 | 44300 | 6091 |
| 427 | 20231205 | 141900 | 67488314800 | 44350 | 44350 | 44400 | 44350 | 994 |
| 428 | 20231205 | 141800 | 67444204950 | 44350 | 44350 | 44400 | 44300 | 1480 |
| 429 | 20231205 | 141700 | 67378563750 | 44350 | 44400 | 44400 | 44300 | 2403 |
| 430 | 20231205 | 141600 | 67272015850 | 44350 | 44400 | 44450 | 44350 | 1228 |
| 431 | 20231205 | 141500 | 67217522200 | 44400 | 44400 | 44450 | 44350 | 1091 |
| 432 | 20231205 | 141400 | 67169074200 | 44400 | 44350 | 44450 | 44350 | 3172 |
| 433 | 20231205 | 141300 | 67028313100 | 44350 | 44300 | 44400 | 44300 | 4030 |
| 434 | 20231205 | 141200 | 66849550400 | 44350 | 44300 | 44400 | 44300 | 4489 |
| 435 | 20231205 | 141100 | 66650522050 | 44300 | 44400 | 44500 | 44300 | 4426 |
| 436 | 20231205 | 141000 | 66454173150 | 44450 | 44400 | 44500 | 44350 | 2159 |
| 437 | 20231205 | 140900 | 66358288650 | 44450 | 44400 | 44500 | 44400 | 1789 |
| 438 | 20231205 | 140800 | 66278757800 | 44400 | 44400 | 44500 | 44400 | 1117 |
| 439 | 20231205 | 140700 | 66229113700 | 44400 | 44450 | 44500 | 44350 | 3897 |
| 440 | 20231205 | 140600 | 66056092950 | 44450 | 44500 | 44600 | 44400 | 4849 |
| 441 | 20231205 | 140500 | 65840493500 | 44500 | 44600 | 44650 | 44500 | 4670 |
| 442 | 20231205 | 140400 | 65632568450 | 44600 | 44600 | 44650 | 44550 | 1159 |
| 443 | 20231205 | 140300 | 65580876500 | 44550 | 44600 | 44650 | 44550 | 1109 |
| 444 | 20231205 | 140200 | 65531413700 | 44600 | 44700 | 44700 | 44550 | 3096 |
| 445 | 20231205 | 140100 | 65393299450 | 44700 | 44650 | 44700 | 44650 | 1725 |
| 446 | 20231205 | 140000 | 65316213200 | 44700 | 44650 | 44700 | 44650 | 1250 |
| 447 | 20231205 | 135900 | 65260392550 | 44650 | 44750 | 44750 | 44650 | 841 |
| 448 | 20231205 | 135800 | 65222809850 | 44700 | 44800 | 44800 | 44700 | 2407 |
| 449 | 20231205 | 135700 | 65115146650 | 44750 | 44750 | 44800 | 44750 | 1139 |
| 450 | 20231205 | 135600 | 65064133200 | 44750 | 44700 | 44800 | 44700 | 1521 |
| 451 | 20231205 | 135500 | 64996041700 | 44750 | 44700 | 44800 | 44700 | 1489 |
| 452 | 20231205 | 135400 | 64929425200 | 44700 | 44700 | 44750 | 44700 | 676 |
| 453 | 20231205 | 135300 | 64899200850 | 44700 | 44700 | 44750 | 44700 | 577 |
| 454 | 20231205 | 135200 | 64873396200 | 44750 | 44700 | 44800 | 44650 | 899 |
| 455 | 20231205 | 135100 | 64833198800 | 44700 | 44700 | 44800 | 44700 | 1296 |
| 456 | 20231205 | 135000 | 64775212850 | 44700 | 44600 | 44700 | 44550 | 3356 |
| 457 | 20231205 | 134900 | 64625535250 | 44550 | 44550 | 44600 | 44500 | 1298 |
| 458 | 20231205 | 134800 | 64567705950 | 44550 | 44600 | 44650 | 44550 | 1839 |
| 459 | 20231205 | 134700 | 64485752100 | 44650 | 44550 | 44700 | 44550 | 767 |
| 460 | 20231205 | 134600 | 64451535900 | 44650 | 44600 | 44650 | 44550 | 1664 |
| 461 | 20231205 | 134500 | 64377308600 | 44600 | 44650 | 44700 | 44500 | 1034 |
| 462 | 20231205 | 134400 | 64331177150 | 44650 | 44650 | 44700 | 44650 | 651 |
| 463 | 20231205 | 134300 | 64302105250 | 44650 | 44550 | 44700 | 44500 | 749 |
| 464 | 20231205 | 134200 | 64268680450 | 44550 | 44650 | 44700 | 44500 | 3801 |
| 465 | 20231205 | 134100 | 64099280750 | 44650 | 44700 | 44700 | 44500 | 8008 |
| 466 | 20231205 | 134000 | 63742438750 | 44700 | 44750 | 44800 | 44600 | 3283 |
| 467 | 20231205 | 133900 | 63595698900 | 44750 | 44650 | 44800 | 44650 | 1751 |
| 468 | 20231205 | 133800 | 63517388450 | 44700 | 44700 | 44750 | 44650 | 2464 |
| 469 | 20231205 | 133700 | 63407253850 | 44750 | 44800 | 44800 | 44700 | 2391 |
| 470 | 20231205 | 133600 | 63300250750 | 44800 | 44750 | 44800 | 44750 | 1142 |
| 471 | 20231205 | 133500 | 63249126400 | 44800 | 44800 | 44800 | 44750 | 916 |
| 472 | 20231205 | 133400 | 63208122950 | 44800 | 44800 | 44850 | 44750 | 2271 |
| 473 | 20231205 | 133300 | 63106338400 | 44800 | 44800 | 44900 | 44800 | 1218 |
| 474 | 20231205 | 133200 | 63051716400 | 44800 | 44800 | 44900 | 44800 | 1565 |
| 475 | 20231205 | 133100 | 62981538750 | 44850 | 44850 | 44850 | 44800 | 1680 |
| 476 | 20231205 | 133000 | 62906221400 | 44800 | 44800 | 44850 | 44750 | 822 |
| 477 | 20231205 | 132900 | 62869399400 | 44800 | 44750 | 44800 | 44750 | 1015 |
| 478 | 20231205 | 132800 | 62823964850 | 44750 | 44800 | 44850 | 44750 | 1669 |
| 479 | 20231205 | 132700 | 62749207900 | 44800 | 44700 | 44850 | 44700 | 2231 |
| 480 | 20231205 | 132600 | 62649310900 | 44700 | 44700 | 44800 | 44700 | 1192 |
| 481 | 20231205 | 132500 | 62595964050 | 44750 | 44750 | 44800 | 44700 | 1530 |
| 482 | 20231205 | 132400 | 62527524200 | 44750 | 44800 | 44850 | 44750 | 1513 |
| 483 | 20231205 | 132300 | 62459753200 | 44850 | 44750 | 44900 | 44750 | 1717 |
| 484 | 20231205 | 132200 | 62382765750 | 44800 | 44650 | 44800 | 44650 | 2885 |
| 485 | 20231205 | 132100 | 62253729500 | 44650 | 44600 | 44700 | 44600 | 1806 |
| 486 | 20231205 | 132000 | 62173116000 | 44600 | 44600 | 44650 | 44600 | 1099 |
| 487 | 20231205 | 131900 | 62124093600 | 44650 | 44700 | 44700 | 44600 | 1647 |
| 488 | 20231205 | 131800 | 62050552300 | 44650 | 44650 | 44700 | 44600 | 1685 |
| 489 | 20231205 | 131700 | 61975302850 | 44650 | 44600 | 44700 | 44600 | 1416 |
| 490 | 20231205 | 131600 | 61912092400 | 44650 | 44700 | 44700 | 44600 | 1703 |
| 491 | 20231205 | 131500 | 61836053900 | 44650 | 44600 | 44700 | 44600 | 1674 |
| 492 | 20231205 | 131400 | 61761291600 | 44650 | 44600 | 44650 | 44600 | 2989 |
| 493 | 20231205 | 131300 | 61627951750 | 44600 | 44700 | 44700 | 44600 | 2019 |
| 494 | 20231205 | 131200 | 61537799650 | 44700 | 44750 | 44750 | 44650 | 2907 |
| 495 | 20231205 | 131100 | 61407853750 | 44750 | 44750 | 44850 | 44700 | 2628 |
| 496 | 20231205 | 131000 | 61290253250 | 44800 | 44800 | 44850 | 44750 | 2916 |
| 497 | 20231205 | 130900 | 61159637100 | 44750 | 44750 | 44850 | 44750 | 1911 |
| 498 | 20231205 | 130800 | 61074065550 | 44750 | 44900 | 44950 | 44700 | 3615 |
| 499 | 20231205 | 130700 | 60912030200 | 44950 | 45000 | 45050 | 44850 | 7947 |
| 500 | 20231205 | 130600 | 60555086400 | 45000 | 44900 | 45050 | 44850 | 16799 |
| 501 | 20231205 | 130500 | 59799746100 | 44900 | 44850 | 44900 | 44850 | 6120 |
| 502 | 20231205 | 130400 | 59525079500 | 44850 | 44700 | 44850 | 44650 | 5094 |
| 503 | 20231205 | 130300 | 59296950800 | 44700 | 44550 | 44750 | 44550 | 7565 |
| 504 | 20231205 | 130200 | 58959069250 | 44550 | 44600 | 44600 | 44550 | 1396 |
| 505 | 20231205 | 130100 | 58896861400 | 44600 | 44500 | 44600 | 44500 | 1122 |
| 506 | 20231205 | 130000 | 58846878550 | 44500 | 44550 | 44550 | 44500 | 456 |
| 507 | 20231205 | 125900 | 58826575350 | 44550 | 44550 | 44550 | 44500 | 1760 |
| 508 | 20231205 | 125800 | 58748195900 | 44550 | 44500 | 44550 | 44450 | 4353 |
| 509 | 20231205 | 125700 | 58554402200 | 44500 | 44450 | 44550 | 44450 | 2588 |
| 510 | 20231205 | 125600 | 58439228150 | 44450 | 44500 | 44500 | 44450 | 1352 |
| 511 | 20231205 | 125500 | 58379076550 | 44500 | 44450 | 44500 | 44450 | 600 |
| 512 | 20231205 | 125400 | 58352394000 | 44500 | 44400 | 44500 | 44400 | 2919 |
| 513 | 20231205 | 125300 | 58222666650 | 44400 | 44350 | 44450 | 44350 | 1700 |
| 514 | 20231205 | 125200 | 58147180400 | 44350 | 44400 | 44450 | 44350 | 667 |
| 515 | 20231205 | 125100 | 58117578100 | 44400 | 44350 | 44450 | 44350 | 3127 |
| 516 | 20231205 | 125000 | 57978675300 | 44400 | 44300 | 44400 | 44300 | 1622 |
| 517 | 20231205 | 124900 | 57906761250 | 44300 | 44350 | 44400 | 44300 | 880 |
| 518 | 20231205 | 124800 | 57867748400 | 44350 | 44300 | 44400 | 44300 | 945 |
| 519 | 20231205 | 124700 | 57825840750 | 44350 | 44250 | 44350 | 44200 | 2107 |
| 520 | 20231205 | 124600 | 57732544750 | 44250 | 44300 | 44300 | 44250 | 955 |
| 521 | 20231205 | 124500 | 57690271250 | 44300 | 44200 | 44350 | 44150 | 3131 |
| 522 | 20231205 | 124400 | 57551662550 | 44200 | 44250 | 44300 | 44150 | 8296 |
| 523 | 20231205 | 124300 | 57184883050 | 44250 | 44250 | 44300 | 44200 | 2463 |
| 524 | 20231205 | 124200 | 57075914500 | 44200 | 44250 | 44300 | 44200 | 1731 |
| 525 | 20231205 | 124100 | 56999340400 | 44300 | 44250 | 44300 | 44250 | 1254 |
| 526 | 20231205 | 124000 | 56943841300 | 44300 | 44250 | 44350 | 44250 | 1020 |
| 527 | 20231205 | 123900 | 56898653500 | 44300 | 44350 | 44400 | 44250 | 3316 |
| 528 | 20231205 | 123800 | 56751744950 | 44350 | 44350 | 44350 | 44300 | 622 |
| 529 | 20231205 | 123700 | 56724179150 | 44300 | 44300 | 44400 | 44300 | 1177 |
| 530 | 20231205 | 123600 | 56671981200 | 44350 | 44300 | 44400 | 44300 | 1528 |
| 531 | 20231205 | 123500 | 56604231750 | 44350 | 44350 | 44350 | 44300 | 322 |
| 532 | 20231205 | 123400 | 56589962600 | 44350 | 44350 | 44400 | 44300 | 4620 |
| 533 | 20231205 | 123300 | 56385096050 | 44350 | 44350 | 44400 | 44350 | 1814 |
| 534 | 20231205 | 123200 | 56304608000 | 44350 | 44450 | 44450 | 44350 | 1071 |
| 535 | 20231205 | 123100 | 56257073350 | 44450 | 44450 | 44450 | 44400 | 826 |
| 536 | 20231205 | 123000 | 56220386850 | 44400 | 44400 | 44450 | 44350 | 1072 |
| 537 | 20231205 | 122900 | 56172772050 | 44400 | 44400 | 44500 | 44350 | 3689 |
| 538 | 20231205 | 122800 | 56008958550 | 44400 | 44500 | 44500 | 44400 | 1022 |
| 539 | 20231205 | 122700 | 55963518300 | 44450 | 44450 | 44500 | 44450 | 1055 |
| 540 | 20231205 | 122600 | 55916592500 | 44450 | 44500 | 44500 | 44400 | 1092 |
| 541 | 20231205 | 122500 | 55868045650 | 44500 | 44450 | 44500 | 44400 | 650 |
| 542 | 20231205 | 122400 | 55839161700 | 44450 | 44400 | 44450 | 44400 | 723 |
| 543 | 20231205 | 122300 | 55807048500 | 44450 | 44450 | 44500 | 44400 | 689 |
| 544 | 20231205 | 122200 | 55776419100 | 44450 | 44500 | 44500 | 44450 | 1607 |
| 545 | 20231205 | 122100 | 55704944400 | 44450 | 44400 | 44500 | 44400 | 2409 |
| 546 | 20231205 | 122000 | 55597919000 | 44400 | 44400 | 44450 | 44350 | 1390 |
| 547 | 20231205 | 121900 | 55536198950 | 44450 | 44400 | 44450 | 44400 | 774 |
| 548 | 20231205 | 121800 | 55501814550 | 44400 | 44450 | 44500 | 44400 | 1480 |
| 549 | 20231205 | 121700 | 55436038500 | 44500 | 44450 | 44500 | 44450 | 1076 |
| 550 | 20231205 | 121600 | 55388192800 | 44500 | 44500 | 44500 | 44450 | 709 |
| 551 | 20231205 | 121500 | 55356665100 | 44500 | 44400 | 44500 | 44400 | 2551 |
| 552 | 20231205 | 121400 | 55243278200 | 44400 | 44450 | 44450 | 44400 | 881 |
| 553 | 20231205 | 121300 | 55204142800 | 44400 | 44500 | 44500 | 44400 | 1156 |
| 554 | 20231205 | 121200 | 55152753850 | 44450 | 44400 | 44500 | 44400 | 1572 |
| 555 | 20231205 | 121100 | 55082877850 | 44400 | 44500 | 44550 | 44400 | 3527 |
| 556 | 20231205 | 121000 | 54926039500 | 44550 | 44500 | 44550 | 44450 | 1445 |
| 557 | 20231205 | 120900 | 54861717500 | 44550 | 44500 | 44550 | 44500 | 2915 |
| 558 | 20231205 | 120800 | 54731892100 | 44500 | 44450 | 44550 | 44400 | 5172 |
| 559 | 20231205 | 120700 | 54501812950 | 44400 | 44400 | 44450 | 44400 | 941 |
| 560 | 20231205 | 120600 | 54460010750 | 44450 | 44350 | 44450 | 44350 | 655 |
| 561 | 20231205 | 120500 | 54430923400 | 44350 | 44350 | 44400 | 44350 | 1350 |
| 562 | 20231205 | 120400 | 54371009050 | 44400 | 44450 | 44450 | 44350 | 3372 |
| 563 | 20231205 | 120300 | 54221219250 | 44450 | 44350 | 44500 | 44350 | 2899 |
| 564 | 20231205 | 120200 | 54092396750 | 44350 | 44300 | 44400 | 44300 | 3177 |
| 565 | 20231205 | 120100 | 53951443450 | 44350 | 44300 | 44350 | 44200 | 3134 |
| 566 | 20231205 | 120000 | 53812764600 | 44250 | 44250 | 44300 | 44250 | 813 |
| 567 | 20231205 | 115900 | 53776785650 | 44250 | 44200 | 44300 | 44200 | 1287 |
| 568 | 20231205 | 115800 | 53719821350 | 44200 | 44250 | 44250 | 44200 | 750 |
| 569 | 20231205 | 115700 | 53686661750 | 44200 | 44250 | 44300 | 44200 | 2267 |
| 570 | 20231205 | 115600 | 53586362700 | 44250 | 44350 | 44350 | 44250 | 2467 |
| 571 | 20231205 | 115500 | 53477033750 | 44350 | 44300 | 44350 | 44250 | 1183 |
| 572 | 20231205 | 115400 | 53424639100 | 44300 | 44200 | 44350 | 44200 | 1204 |
| 573 | 20231205 | 115300 | 53371329600 | 44300 | 44150 | 44300 | 44100 | 1803 |
| 574 | 20231205 | 115200 | 53291659650 | 44200 | 44200 | 44200 | 44100 | 2686 |
| 575 | 20231205 | 115100 | 53173067750 | 44150 | 44200 | 44250 | 44150 | 1569 |
| 576 | 20231205 | 115000 | 53103772750 | 44200 | 44250 | 44250 | 44200 | 1108 |
| 577 | 20231205 | 114900 | 53054790950 | 44250 | 44200 | 44250 | 44200 | 474 |
| 578 | 20231205 | 114800 | 53033830800 | 44200 | 44250 | 44300 | 44150 | 5780 |
| 579 | 20231205 | 114700 | 52778188300 | 44300 | 44300 | 44350 | 44250 | 5599 |
| 580 | 20231205 | 114600 | 52530171100 | 44250 | 44300 | 44300 | 44250 | 1015 |
| 581 | 20231205 | 114500 | 52485222400 | 44250 | 44300 | 44300 | 44250 | 1443 |
| 582 | 20231205 | 114400 | 52421337950 | 44300 | 44250 | 44300 | 44200 | 2898 |
| 583 | 20231205 | 114300 | 52293119200 | 44200 | 44200 | 44250 | 44150 | 3550 |
| 584 | 20231205 | 114200 | 52136138350 | 44150 | 44150 | 44200 | 44100 | 1912 |
| 585 | 20231205 | 114100 | 52051710950 | 44150 | 44100 | 44200 | 44100 | 2213 |
| 586 | 20231205 | 114000 | 51954056650 | 44100 | 44200 | 44200 | 44100 | 1966 |
| 587 | 20231205 | 113900 | 51867246450 | 44200 | 44150 | 44200 | 44100 | 1823 |
| 588 | 20231205 | 113800 | 51786737350 | 44150 | 44050 | 44150 | 44050 | 3076 |
| 589 | 20231205 | 113700 | 51651116200 | 44050 | 44100 | 44100 | 44050 | 1058 |
| 590 | 20231205 | 113600 | 51604496750 | 44050 | 44050 | 44100 | 44050 | 2084 |
| 591 | 20231205 | 113500 | 51512679750 | 44050 | 44100 | 44150 | 44050 | 2235 |
| 592 | 20231205 | 113400 | 51414176800 | 44100 | 44150 | 44200 | 44050 | 4429 |
| 593 | 20231205 | 113300 | 51218798950 | 44100 | 44100 | 44200 | 44100 | 2091 |
| 594 | 20231205 | 113200 | 51126512050 | 44150 | 44150 | 44200 | 44100 | 966 |
| 595 | 20231205 | 113100 | 51083891400 | 44150 | 44100 | 44200 | 44050 | 3638 |
| 596 | 20231205 | 113000 | 50923402250 | 44100 | 44100 | 44150 | 44050 | 2157 |
| 597 | 20231205 | 112900 | 50828267100 | 44150 | 44150 | 44200 | 44100 | 2946 |
| 598 | 20231205 | 112800 | 50698251550 | 44150 | 44150 | 44200 | 44100 | 3720 |
| 599 | 20231205 | 112700 | 50533989750 | 44200 | 44100 | 44200 | 44100 | 2680 |
| 600 | 20231205 | 112600 | 50415722600 | 44150 | 44150 | 44200 | 44100 | 2366 |
| 601 | 20231205 | 112500 | 50311345350 | 44150 | 44050 | 44200 | 44050 | 8704 |
| 602 | 20231205 | 112400 | 49927134050 | 44050 | 44050 | 44100 | 44000 | 3296 |
| 603 | 20231205 | 112300 | 49781978000 | 44050 | 43950 | 44050 | 43950 | 6549 |
| 604 | 20231205 | 112200 | 49493839950 | 43950 | 43950 | 44000 | 43900 | 3763 |
| 605 | 20231205 | 112100 | 49328441800 | 43950 | 43950 | 44000 | 43900 | 5592 |
| 606 | 20231205 | 112000 | 49082772250 | 43950 | 43950 | 44000 | 43850 | 21164 |
| 607 | 20231205 | 111900 | 48153142400 | 44000 | 44050 | 44100 | 43900 | 14575 |
| 608 | 20231205 | 111800 | 47511980700 | 44050 | 44050 | 44100 | 44000 | 6244 |
| 609 | 20231205 | 111700 | 47236924550 | 44050 | 44200 | 44250 | 44000 | 36349 |
| 610 | 20231205 | 111600 | 45634987950 | 44250 | 44250 | 44300 | 44200 | 1647 |
| 611 | 20231205 | 111500 | 45562111450 | 44300 | 44250 | 44350 | 44250 | 1610 |
| 612 | 20231205 | 111400 | 45490830950 | 44250 | 44250 | 44300 | 44200 | 2864 |
| 613 | 20231205 | 111300 | 45364112200 | 44250 | 44350 | 44400 | 44250 | 2652 |
| 614 | 20231205 | 111200 | 45246652250 | 44400 | 44300 | 44500 | 44300 | 802 |
| 615 | 20231205 | 111100 | 45211057050 | 44300 | 44400 | 44500 | 44300 | 4661 |
| 616 | 20231205 | 111000 | 45004262850 | 44400 | 44450 | 44550 | 44350 | 1749 |
| 617 | 20231205 | 110900 | 44926549700 | 44450 | 44600 | 44700 | 44400 | 7030 |
| 618 | 20231205 | 110800 | 44613377550 | 44650 | 44450 | 44650 | 44450 | 8048 |
| 619 | 20231205 | 110700 | 44254650900 | 44500 | 44300 | 44500 | 44250 | 15763 |
| 620 | 20231205 | 110600 | 43554966650 | 44300 | 44250 | 44350 | 44250 | 4583 |
| 621 | 20231205 | 110500 | 43351949400 | 44250 | 44300 | 44300 | 44200 | 2159 |
| 622 | 20231205 | 110400 | 43256407350 | 44250 | 44200 | 44300 | 44150 | 1951 |
| 623 | 20231205 | 110300 | 43170098150 | 44200 | 44250 | 44250 | 44100 | 23950 |
| 624 | 20231205 | 110200 | 42112345150 | 44250 | 44200 | 44300 | 44200 | 3493 |
| 625 | 20231205 | 110100 | 41957888350 | 44200 | 44350 | 44350 | 44200 | 9552 |
| 626 | 20231205 | 110000 | 41535231050 | 44350 | 44350 | 44400 | 44300 | 2879 |
| 627 | 20231205 | 105900 | 41407585250 | 44400 | 44350 | 44400 | 44250 | 7787 |
| 628 | 20231205 | 105800 | 41062382700 | 44350 | 44300 | 44400 | 44250 | 7093 |
| 629 | 20231205 | 105700 | 40748152400 | 44300 | 44400 | 44400 | 44250 | 22094 |
| 630 | 20231205 | 105600 | 39769923550 | 44350 | 44400 | 44450 | 44300 | 6800 |
| 631 | 20231205 | 105500 | 39468378650 | 44450 | 44450 | 44450 | 44350 | 4592 |
| 632 | 20231205 | 105400 | 39264460300 | 44400 | 44400 | 44500 | 44400 | 7579 |
| 633 | 20231205 | 105300 | 38927746500 | 44350 | 44600 | 44600 | 44300 | 24386 |
| 634 | 20231205 | 105200 | 37843880000 | 44550 | 44650 | 44650 | 44550 | 1038 |
| 635 | 20231205 | 105100 | 37797605500 | 44650 | 44600 | 44650 | 44550 | 3696 |
| 636 | 20231205 | 105000 | 37632859000 | 44550 | 44600 | 44650 | 44550 | 2692 |
| 637 | 20231205 | 104900 | 37512825800 | 44600 | 44750 | 44750 | 44600 | 5796 |
| 638 | 20231205 | 104800 | 37254001350 | 44700 | 44700 | 44800 | 44650 | 1300 |
| 639 | 20231205 | 104700 | 37195901400 | 44700 | 44650 | 44800 | 44600 | 2414 |
| 640 | 20231205 | 104600 | 37088027200 | 44650 | 44600 | 44750 | 44550 | 2945 |
| 641 | 20231205 | 104500 | 36956523300 | 44600 | 44650 | 44650 | 44550 | 3681 |
| 642 | 20231205 | 104400 | 36792446750 | 44600 | 44600 | 44650 | 44550 | 2878 |
| 643 | 20231205 | 104300 | 36664069900 | 44600 | 44700 | 44700 | 44600 | 1762 |
| 644 | 20231205 | 104200 | 36585404850 | 44650 | 44700 | 44700 | 44650 | 1799 |
| 645 | 20231205 | 104100 | 36505066850 | 44700 | 44600 | 44750 | 44600 | 4148 |
| 646 | 20231205 | 104000 | 36319726150 | 44600 | 44600 | 44800 | 44550 | 7598 |
| 647 | 20231205 | 103900 | 35980504650 | 44550 | 44600 | 44650 | 44550 | 5329 |
| 648 | 20231205 | 103800 | 35742884850 | 44550 | 44650 | 44650 | 44500 | 10726 |
| 649 | 20231205 | 103700 | 35265234500 | 44650 | 44650 | 44650 | 44550 | 3907 |
| 650 | 20231205 | 103600 | 35090972550 | 44650 | 44700 | 44700 | 44600 | 4571 |
| 651 | 20231205 | 103500 | 34886916100 | 44700 | 44750 | 44750 | 44600 | 3287 |
| 652 | 20231205 | 103400 | 34740056100 | 44750 | 44750 | 44800 | 44650 | 7393 |
| 653 | 20231205 | 103300 | 34409502050 | 44750 | 44650 | 44750 | 44600 | 7402 |
| 654 | 20231205 | 103200 | 34078568250 | 44650 | 44550 | 44650 | 44550 | 6296 |
| 655 | 20231205 | 103100 | 33797917000 | 44600 | 44650 | 44650 | 44550 | 5367 |
| 656 | 20231205 | 103000 | 33558653650 | 44600 | 44650 | 44700 | 44550 | 11321 |
| 657 | 20231205 | 102900 | 33053695050 | 44650 | 44800 | 44800 | 44650 | 3671 |
| 658 | 20231205 | 102800 | 32889582850 | 44750 | 44750 | 44850 | 44700 | 10635 |
| 659 | 20231205 | 102700 | 32413831700 | 44700 | 44850 | 44850 | 44700 | 5728 |
| 660 | 20231205 | 102600 | 32157590700 | 44800 | 44900 | 44900 | 44800 | 5766 |
| 661 | 20231205 | 102500 | 31899061700 | 44950 | 44950 | 45000 | 44850 | 6122 |
| 662 | 20231205 | 102400 | 31624086850 | 45000 | 44900 | 45000 | 44900 | 1234 |
| 663 | 20231205 | 102300 | 31568667300 | 44950 | 44950 | 45000 | 44850 | 3023 |
| 664 | 20231205 | 102200 | 31432894350 | 44900 | 44950 | 44950 | 44850 | 1896 |
| 665 | 20231205 | 102100 | 31347754900 | 44950 | 44950 | 45050 | 44850 | 5194 |
| 666 | 20231205 | 102000 | 31114508650 | 44950 | 44950 | 45050 | 44800 | 9948 |
| 667 | 20231205 | 101900 | 30667724550 | 44950 | 45050 | 45100 | 44950 | 16914 |
| 668 | 20231205 | 101800 | 29906542200 | 45050 | 45000 | 45100 | 45000 | 895 |
| 669 | 20231205 | 101700 | 29866231800 | 45050 | 45050 | 45100 | 45000 | 3023 |
| 670 | 20231205 | 101600 | 29730150300 | 45100 | 45050 | 45100 | 45000 | 747 |
| 671 | 20231205 | 101500 | 29696488850 | 45050 | 45100 | 45100 | 45000 | 3235 |
| 672 | 20231205 | 101400 | 29550758950 | 45100 | 45150 | 45150 | 45050 | 1528 |
| 673 | 20231205 | 101300 | 29481854300 | 45150 | 45250 | 45250 | 45100 | 3625 |
| 674 | 20231205 | 101200 | 29318129350 | 45200 | 45200 | 45300 | 45150 | 1679 |
| 675 | 20231205 | 101100 | 29242151100 | 45200 | 45200 | 45250 | 45150 | 2474 |
| 676 | 20231205 | 101000 | 29130328050 | 45200 | 45300 | 45300 | 45200 | 1163 |
| 677 | 20231205 | 100900 | 29077699350 | 45300 | 45300 | 45300 | 45250 | 143 |
| 678 | 20231205 | 100800 | 29071225650 | 45300 | 45200 | 45300 | 45200 | 4304 |
| 679 | 20231205 | 100700 | 28876534800 | 45200 | 45200 | 45250 | 45150 | 2054 |
| 680 | 20231205 | 100600 | 28783644800 | 45200 | 45200 | 45250 | 45150 | 1107 |
| 681 | 20231205 | 100500 | 28733633950 | 45200 | 45250 | 45250 | 45150 | 842 |
| 682 | 20231205 | 100400 | 28695577350 | 45200 | 45150 | 45200 | 45100 | 1150 |
| 683 | 20231205 | 100300 | 28643629700 | 45150 | 45250 | 45250 | 45100 | 2848 |
| 684 | 20231205 | 100200 | 28515008700 | 45250 | 45250 | 45250 | 45050 | 2607 |
| 685 | 20231205 | 100100 | 28397299300 | 45200 | 45200 | 45300 | 45150 | 2287 |
| 686 | 20231205 | 100000 | 28293836250 | 45150 | 45050 | 45200 | 45050 | 6110 |
| 687 | 20231205 | 095900 | 28018109050 | 45050 | 45200 | 45250 | 45050 | 5327 |
| 688 | 20231205 | 095800 | 27777625400 | 45200 | 45200 | 45200 | 45150 | 1192 |
| 689 | 20231205 | 095700 | 27723770400 | 45200 | 45250 | 45300 | 45200 | 1175 |
| 690 | 20231205 | 095600 | 27670639950 | 45250 | 45250 | 45350 | 45100 | 4640 |
| 691 | 20231205 | 095500 | 27460974350 | 45250 | 45300 | 45350 | 45250 | 1949 |
| 692 | 20231205 | 095400 | 27372721450 | 45350 | 45350 | 45400 | 45300 | 5767 |
| 693 | 20231205 | 095300 | 27111157700 | 45350 | 45350 | 45400 | 45300 | 765 |
| 694 | 20231205 | 095200 | 27076463050 | 45350 | 45350 | 45400 | 45350 | 1364 |
| 695 | 20231205 | 095100 | 27014595850 | 45350 | 45300 | 45400 | 45300 | 1139 |
| 696 | 20231205 | 095000 | 26962946700 | 45350 | 45200 | 45450 | 45200 | 3892 |
| 697 | 20231205 | 094900 | 26786551800 | 45200 | 45250 | 45250 | 45150 | 2879 |
| 698 | 20231205 | 094800 | 26656486250 | 45200 | 45250 | 45250 | 45150 | 1807 |
| 699 | 20231205 | 094700 | 26574805300 | 45200 | 45350 | 45350 | 45150 | 1826 |
| 700 | 20231205 | 094600 | 26492225450 | 45200 | 45350 | 45350 | 45200 | 1958 |
| 701 | 20231205 | 094500 | 26403530200 | 45300 | 45400 | 45400 | 45300 | 1762 |
| 702 | 20231205 | 094400 | 26323649200 | 45400 | 45250 | 45400 | 45200 | 2421 |
| 703 | 20231205 | 094300 | 26213945450 | 45300 | 45300 | 45350 | 45200 | 2199 |
| 704 | 20231205 | 094200 | 26114376050 | 45300 | 45300 | 45350 | 45150 | 1698 |
| 705 | 20231205 | 094100 | 26037487100 | 45350 | 45350 | 45350 | 45050 | 6552 |
| 706 | 20231205 | 094000 | 25741606950 | 45350 | 45300 | 45400 | 45250 | 2265 |
| 707 | 20231205 | 093900 | 25638891500 | 45300 | 45250 | 45450 | 45200 | 7709 |
| 708 | 20231205 | 093800 | 25289335150 | 45300 | 45100 | 45350 | 45100 | 8086 |
| 709 | 20231205 | 093700 | 24923631350 | 45100 | 45150 | 45150 | 45050 | 3637 |
| 710 | 20231205 | 093600 | 24759626000 | 45150 | 45150 | 45200 | 45100 | 4396 |
| 711 | 20231205 | 093500 | 24561186600 | 45150 | 45100 | 45200 | 45100 | 3857 |
| 712 | 20231205 | 093400 | 24386994250 | 45050 | 45100 | 45200 | 45000 | 7908 |
| 713 | 20231205 | 093300 | 24030633800 | 45150 | 44900 | 45200 | 44900 | 15328 |
| 714 | 20231205 | 093200 | 23339810700 | 44900 | 44750 | 44900 | 44650 | 5626 |
| 715 | 20231205 | 093100 | 23087822650 | 44700 | 44900 | 44950 | 44700 | 31521 |
| 716 | 20231205 | 093000 | 21676746550 | 44850 | 44800 | 45000 | 44750 | 16705 |
| 717 | 20231205 | 092900 | 20927046050 | 44800 | 44350 | 44800 | 44300 | 22480 |
| 718 | 20231205 | 092800 | 19922856300 | 44300 | 44750 | 44800 | 44250 | 56952 |
| 719 | 20231205 | 092700 | 17387199800 | 44750 | 44700 | 44950 | 44650 | 10225 |
| 720 | 20231205 | 092600 | 16928736400 | 44700 | 44850 | 44850 | 44650 | 26159 |
| 721 | 20231205 | 092500 | 15758474050 | 44850 | 44850 | 45050 | 44650 | 23596 |
| 722 | 20231205 | 092400 | 14700758150 | 44850 | 45150 | 45350 | 44850 | 27858 |
| 723 | 20231205 | 092300 | 13445880200 | 45150 | 45100 | 45300 | 45050 | 15360 |
| 724 | 20231205 | 092200 | 12753051450 | 45100 | 45300 | 45300 | 45050 | 24444 |
| 725 | 20231205 | 092100 | 11649701850 | 45300 | 45300 | 45350 | 45250 | 8461 |
| 726 | 20231205 | 092000 | 11266461750 | 45300 | 45500 | 45550 | 45300 | 7730 |
| 727 | 20231205 | 091900 | 10915354100 | 45550 | 45700 | 45750 | 45500 | 8299 |
| 728 | 20231205 | 091800 | 10536434000 | 45750 | 46000 | 46000 | 45700 | 13779 |
| 729 | 20231205 | 091700 | 9905085100 | 45900 | 45950 | 46050 | 45800 | 9410 |
| 730 | 20231205 | 091600 | 9473400400 | 45950 | 46100 | 46150 | 45800 | 7866 |
| 731 | 20231205 | 091500 | 9112220150 | 46150 | 45700 | 46300 | 45700 | 14615 |
| 732 | 20231205 | 091400 | 8439389150 | 45700 | 46050 | 46050 | 45700 | 6773 |
| 733 | 20231205 | 091300 | 8128632650 | 46000 | 45950 | 46050 | 45900 | 6472 |
| 734 | 20231205 | 091200 | 7831074000 | 45950 | 45650 | 46000 | 45650 | 6472 |
| 735 | 20231205 | 091100 | 7534260950 | 45700 | 45950 | 45950 | 45450 | 14499 |
| 736 | 20231205 | 091000 | 6871530400 | 45950 | 45200 | 46000 | 45200 | 15842 |
| 737 | 20231205 | 090900 | 6151082650 | 45200 | 45550 | 45550 | 45200 | 25773 |
| 738 | 20231205 | 090800 | 4981618700 | 45550 | 45800 | 45800 | 45500 | 9633 |
| 739 | 20231205 | 090700 | 4542065550 | 45800 | 45550 | 45950 | 45550 | 10270 |
| 740 | 20231205 | 090600 | 4071638900 | 45500 | 45700 | 45800 | 45500 | 16905 |
| 741 | 20231205 | 090500 | 3300856850 | 45700 | 45850 | 45900 | 45650 | 7126 |
| 742 | 20231205 | 090400 | 2974504750 | 45900 | 46050 | 46150 | 45850 | 8325 |
| 743 | 20231205 | 090300 | 2591914300 | 46050 | 46300 | 46350 | 45950 | 7098 |
| 744 | 20231205 | 090200 | 2264856750 | 46350 | 46200 | 46500 | 46150 | 9814 |
| 745 | 20231205 | 090100 | 1809787600 | 46300 | 45700 | 46300 | 45700 | 10818 |
| 746 | 20231205 | 090000 | 1311763000 | 45750 | 45900 | 45950 | 45500 | 28266 |