40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 212900 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 7761 |
| 3 | 20231206 | 212800 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 4 | 20231206 | 212700 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 5 | 20231206 | 212600 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 6 | 20231206 | 212500 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 7 | 20231206 | 212400 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 8 | 20231206 | 212300 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 9 | 20231206 | 212200 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 10 | 20231206 | 212100 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 11 | 20231206 | 212000 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 12 | 20231206 | 211900 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 13 | 20231206 | 211800 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 14 | 20231206 | 211700 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 15 | 20231206 | 211600 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 16 | 20231206 | 211500 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 17 | 20231206 | 211400 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 18 | 20231206 | 211300 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 19 | 20231206 | 211200 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 20 | 20231206 | 211100 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 21 | 20231206 | 211000 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 22 | 20231206 | 210900 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 23 | 20231206 | 210800 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 24 | 20231206 | 210700 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 25 | 20231206 | 210600 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 26 | 20231206 | 210500 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 27 | 20231206 | 210400 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 28 | 20231206 | 210300 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 29 | 20231206 | 210200 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 30 | 20231206 | 210100 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 31 | 20231206 | 210000 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 32 | 20231206 | 205900 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 7761 |
| 33 | 20231206 | 205800 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 34 | 20231206 | 205700 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 35 | 20231206 | 205600 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 36 | 20231206 | 205500 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 37 | 20231206 | 205400 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 38 | 20231206 | 205300 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 39 | 20231206 | 205200 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 40 | 20231206 | 205100 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 41 | 20231206 | 205000 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 42 | 20231206 | 204900 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 43 | 20231206 | 204800 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 44 | 20231206 | 204700 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 45 | 20231206 | 204600 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 46 | 20231206 | 204500 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 47 | 20231206 | 204400 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 48 | 20231206 | 204300 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 49 | 20231206 | 204200 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 50 | 20231206 | 204100 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 51 | 20231206 | 204000 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 52 | 20231206 | 203900 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 53 | 20231206 | 203800 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 54 | 20231206 | 203700 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 55 | 20231206 | 203600 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 56 | 20231206 | 203500 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 57 | 20231206 | 203400 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 58 | 20231206 | 203300 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 59 | 20231206 | 203200 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 60 | 20231206 | 203100 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 61 | 20231206 | 203000 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 62 | 20231206 | 202900 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 7761 |
| 63 | 20231206 | 202800 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 64 | 20231206 | 202700 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 65 | 20231206 | 202600 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 66 | 20231206 | 202500 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 67 | 20231206 | 202400 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 68 | 20231206 | 202300 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 69 | 20231206 | 202200 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 70 | 20231206 | 202100 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 71 | 20231206 | 202000 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 72 | 20231206 | 201900 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 73 | 20231206 | 201800 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 74 | 20231206 | 201700 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 75 | 20231206 | 201600 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 76 | 20231206 | 201500 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 77 | 20231206 | 201400 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 78 | 20231206 | 201300 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 79 | 20231206 | 201200 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 80 | 20231206 | 201100 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 81 | 20231206 | 201000 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 82 | 20231206 | 200900 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 83 | 20231206 | 200800 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 84 | 20231206 | 200700 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 85 | 20231206 | 200600 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 86 | 20231206 | 200500 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 87 | 20231206 | 200400 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 88 | 20231206 | 200300 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 89 | 20231206 | 200200 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 90 | 20231206 | 200100 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 91 | 20231206 | 200000 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 92 | 20231206 | 195900 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 7761 |
| 93 | 20231206 | 195800 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 94 | 20231206 | 195700 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 95 | 20231206 | 195600 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 96 | 20231206 | 195500 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 97 | 20231206 | 195400 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 98 | 20231206 | 195300 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 99 | 20231206 | 195200 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 100 | 20231206 | 195100 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 101 | 20231206 | 195000 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 102 | 20231206 | 194900 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 103 | 20231206 | 194800 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 104 | 20231206 | 194700 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 105 | 20231206 | 194600 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 106 | 20231206 | 194500 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 107 | 20231206 | 194400 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 108 | 20231206 | 194300 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 109 | 20231206 | 194200 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 110 | 20231206 | 194100 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 111 | 20231206 | 194000 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 112 | 20231206 | 193900 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 113 | 20231206 | 193800 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 114 | 20231206 | 193700 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 115 | 20231206 | 193600 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 116 | 20231206 | 193500 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 117 | 20231206 | 193400 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 118 | 20231206 | 193300 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 119 | 20231206 | 193200 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 120 | 20231206 | 193100 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 121 | 20231206 | 193000 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 122 | 20231206 | 192900 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 7761 |
| 123 | 20231206 | 192800 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 124 | 20231206 | 192700 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 125 | 20231206 | 192600 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 126 | 20231206 | 192500 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 127 | 20231206 | 192400 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 128 | 20231206 | 192300 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 129 | 20231206 | 192200 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 130 | 20231206 | 192100 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 131 | 20231206 | 192000 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 132 | 20231206 | 191900 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 133 | 20231206 | 191800 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 134 | 20231206 | 191700 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 135 | 20231206 | 191600 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 136 | 20231206 | 191500 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 137 | 20231206 | 191400 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 138 | 20231206 | 191300 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 139 | 20231206 | 191200 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 140 | 20231206 | 191100 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 141 | 20231206 | 191000 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 142 | 20231206 | 190900 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 143 | 20231206 | 190800 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 144 | 20231206 | 190700 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 145 | 20231206 | 190600 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 146 | 20231206 | 190500 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 147 | 20231206 | 190400 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 148 | 20231206 | 190300 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 149 | 20231206 | 190200 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 150 | 20231206 | 190100 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 151 | 20231206 | 190000 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 152 | 20231206 | 185900 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 7761 |
| 153 | 20231206 | 185800 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 154 | 20231206 | 185700 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 155 | 20231206 | 185600 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 156 | 20231206 | 185500 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 157 | 20231206 | 185400 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 158 | 20231206 | 185300 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 159 | 20231206 | 185200 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 160 | 20231206 | 185100 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 161 | 20231206 | 185000 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 162 | 20231206 | 184900 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 163 | 20231206 | 184800 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 164 | 20231206 | 184700 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 165 | 20231206 | 184600 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 166 | 20231206 | 184500 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 167 | 20231206 | 184400 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 168 | 20231206 | 184300 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 169 | 20231206 | 184200 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 170 | 20231206 | 184100 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 171 | 20231206 | 184000 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 172 | 20231206 | 183900 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 173 | 20231206 | 183800 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 174 | 20231206 | 183700 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 175 | 20231206 | 183600 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 176 | 20231206 | 183500 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 177 | 20231206 | 183400 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 178 | 20231206 | 183300 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 179 | 20231206 | 183200 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 180 | 20231206 | 183100 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 181 | 20231206 | 183000 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 182 | 20231206 | 182900 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 7761 |
| 183 | 20231206 | 182800 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 184 | 20231206 | 182700 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 185 | 20231206 | 182600 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 186 | 20231206 | 182500 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 187 | 20231206 | 182400 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 188 | 20231206 | 182300 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 189 | 20231206 | 182200 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 190 | 20231206 | 182100 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 191 | 20231206 | 182000 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 192 | 20231206 | 181900 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 193 | 20231206 | 181800 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 194 | 20231206 | 181700 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 195 | 20231206 | 181600 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 196 | 20231206 | 181500 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 197 | 20231206 | 181400 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 198 | 20231206 | 181300 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 199 | 20231206 | 181200 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 200 | 20231206 | 181100 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 201 | 20231206 | 181000 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 202 | 20231206 | 180900 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 203 | 20231206 | 180800 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 204 | 20231206 | 180700 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 205 | 20231206 | 180600 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 206 | 20231206 | 180500 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 207 | 20231206 | 180400 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 208 | 20231206 | 180300 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 209 | 20231206 | 180200 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 210 | 20231206 | 180100 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 211 | 20231206 | 180000 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 212 | 20231206 | 175900 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 7761 |
| 213 | 20231206 | 175800 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 214 | 20231206 | 175700 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 215 | 20231206 | 175600 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 216 | 20231206 | 175500 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 217 | 20231206 | 175400 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 218 | 20231206 | 175300 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 219 | 20231206 | 175200 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 220 | 20231206 | 175100 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 221 | 20231206 | 175000 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 222 | 20231206 | 174900 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 223 | 20231206 | 174800 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 224 | 20231206 | 174700 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 225 | 20231206 | 174600 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 226 | 20231206 | 174500 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 227 | 20231206 | 174400 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 228 | 20231206 | 174300 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 229 | 20231206 | 174200 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 230 | 20231206 | 174100 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 231 | 20231206 | 174000 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 232 | 20231206 | 173900 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 233 | 20231206 | 173800 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 234 | 20231206 | 173700 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 235 | 20231206 | 173600 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 236 | 20231206 | 173500 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 237 | 20231206 | 173400 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 238 | 20231206 | 173300 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 239 | 20231206 | 173200 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 240 | 20231206 | 173100 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 241 | 20231206 | 173000 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 242 | 20231206 | 172900 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 7761 |
| 243 | 20231206 | 172800 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 244 | 20231206 | 172700 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 245 | 20231206 | 172600 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 246 | 20231206 | 172500 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 247 | 20231206 | 172400 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 248 | 20231206 | 172300 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 249 | 20231206 | 172200 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 250 | 20231206 | 172100 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 251 | 20231206 | 172000 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 252 | 20231206 | 171900 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 253 | 20231206 | 171800 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 254 | 20231206 | 171700 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 255 | 20231206 | 171600 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 256 | 20231206 | 171500 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 257 | 20231206 | 171400 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 258 | 20231206 | 171300 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 259 | 20231206 | 171200 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 260 | 20231206 | 171100 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 261 | 20231206 | 171000 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 262 | 20231206 | 170900 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 263 | 20231206 | 170800 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 264 | 20231206 | 170700 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 265 | 20231206 | 170600 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 266 | 20231206 | 170500 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 267 | 20231206 | 170400 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 268 | 20231206 | 170300 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 269 | 20231206 | 170200 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 270 | 20231206 | 170100 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 271 | 20231206 | 170000 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 272 | 20231206 | 165900 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 7761 |
| 273 | 20231206 | 165800 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 274 | 20231206 | 165700 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 275 | 20231206 | 165600 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 276 | 20231206 | 165500 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 277 | 20231206 | 165400 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 278 | 20231206 | 165300 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 279 | 20231206 | 165200 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 280 | 20231206 | 165100 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 281 | 20231206 | 165000 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 282 | 20231206 | 164900 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 283 | 20231206 | 164800 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 284 | 20231206 | 164700 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 285 | 20231206 | 164600 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 286 | 20231206 | 164500 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 287 | 20231206 | 164400 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 288 | 20231206 | 164300 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 289 | 20231206 | 164200 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 290 | 20231206 | 164100 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 291 | 20231206 | 164000 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 292 | 20231206 | 163900 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 293 | 20231206 | 163800 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 294 | 20231206 | 163700 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 295 | 20231206 | 163600 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 296 | 20231206 | 163500 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 297 | 20231206 | 163400 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 298 | 20231206 | 163300 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 299 | 20231206 | 163200 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 300 | 20231206 | 163100 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 301 | 20231206 | 163000 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 302 | 20231206 | 162900 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 7761 |
| 303 | 20231206 | 162800 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 304 | 20231206 | 162700 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 305 | 20231206 | 162600 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 306 | 20231206 | 162500 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 307 | 20231206 | 162400 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 308 | 20231206 | 162300 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 309 | 20231206 | 162200 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 310 | 20231206 | 162100 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 311 | 20231206 | 162000 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 312 | 20231206 | 161900 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 313 | 20231206 | 161800 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 314 | 20231206 | 161700 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 315 | 20231206 | 161600 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 316 | 20231206 | 161500 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 317 | 20231206 | 161400 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 318 | 20231206 | 161300 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 319 | 20231206 | 161200 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 320 | 20231206 | 161100 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 321 | 20231206 | 161000 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 322 | 20231206 | 160900 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 323 | 20231206 | 160800 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 324 | 20231206 | 160700 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 325 | 20231206 | 160600 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 326 | 20231206 | 160500 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 327 | 20231206 | 160400 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 328 | 20231206 | 160300 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 329 | 20231206 | 160200 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 330 | 20231206 | 160100 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 331 | 20231206 | 160000 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 332 | 20231206 | 155900 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 7761 |
| 333 | 20231206 | 155800 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 334 | 20231206 | 155700 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 335 | 20231206 | 155600 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 336 | 20231206 | 155500 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 337 | 20231206 | 155400 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 338 | 20231206 | 155300 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 339 | 20231206 | 155200 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 340 | 20231206 | 155100 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 341 | 20231206 | 155000 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 342 | 20231206 | 154900 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 343 | 20231206 | 154800 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 344 | 20231206 | 154700 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 345 | 20231206 | 154600 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 346 | 20231206 | 154500 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 347 | 20231206 | 154400 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 348 | 20231206 | 154300 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 349 | 20231206 | 154200 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 350 | 20231206 | 154100 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 351 | 20231206 | 154000 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 352 | 20231206 | 153900 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 353 | 20231206 | 153800 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 354 | 20231206 | 153700 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 355 | 20231206 | 153600 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 356 | 20231206 | 153500 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 357 | 20231206 | 153400 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 358 | 20231206 | 153300 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 359 | 20231206 | 153200 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 360 | 20231206 | 153100 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 361 | 20231206 | 153000 | 29586414600 | 45600 | 45600 | 45600 | 45600 | 7761 |
| 362 | 20231206 | 152900 | 29232513000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 363 | 20231206 | 152800 | 29232513000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 364 | 20231206 | 152700 | 29232513000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 365 | 20231206 | 152600 | 29232513000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 366 | 20231206 | 152500 | 29232513000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 367 | 20231206 | 152400 | 29232513000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 368 | 20231206 | 152300 | 29232513000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 369 | 20231206 | 152200 | 29232513000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 370 | 20231206 | 152100 | 29232513000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 371 | 20231206 | 152000 | 29232513000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 372 | 20231206 | 151900 | 29232513000 | 45500 | 45300 | 45500 | 45300 | 919 |
| 373 | 20231206 | 151800 | 29190784500 | 45350 | 45300 | 45400 | 45250 | 936 |
| 374 | 20231206 | 151700 | 29148365650 | 45300 | 45400 | 45450 | 45250 | 1365 |
| 375 | 20231206 | 151600 | 29086458400 | 45400 | 45200 | 45450 | 45200 | 1534 |
| 376 | 20231206 | 151500 | 29016946550 | 45200 | 45000 | 45300 | 44950 | 1668 |
| 377 | 20231206 | 151400 | 28941796450 | 45050 | 45050 | 45550 | 44950 | 4417 |
| 378 | 20231206 | 151300 | 28742048350 | 45050 | 45700 | 45700 | 44900 | 7721 |
| 379 | 20231206 | 151200 | 28392201950 | 45750 | 45800 | 45950 | 45750 | 1296 |
| 380 | 20231206 | 151100 | 28332829700 | 45900 | 45950 | 46000 | 45600 | 2190 |
| 381 | 20231206 | 151000 | 28232608100 | 46000 | 46150 | 46150 | 45950 | 3707 |
| 382 | 20231206 | 150900 | 28061850050 | 46100 | 46100 | 46250 | 46050 | 2935 |
| 383 | 20231206 | 150800 | 27926448000 | 46100 | 46350 | 46350 | 46100 | 1600 |
| 384 | 20231206 | 150700 | 27852530350 | 46350 | 46250 | 46350 | 46150 | 2700 |
| 385 | 20231206 | 150600 | 27727697800 | 46250 | 46400 | 46400 | 46200 | 1037 |
| 386 | 20231206 | 150500 | 27679702000 | 46350 | 46400 | 46450 | 46350 | 2139 |
| 387 | 20231206 | 150400 | 27580467200 | 46400 | 46300 | 46550 | 46250 | 1881 |
| 388 | 20231206 | 150300 | 27493190750 | 46300 | 46500 | 46500 | 46300 | 1097 |
| 389 | 20231206 | 150200 | 27442344550 | 46500 | 46500 | 46550 | 46400 | 595 |
| 390 | 20231206 | 150100 | 27414698050 | 46500 | 46550 | 46600 | 46500 | 251 |
| 391 | 20231206 | 150000 | 27403006150 | 46550 | 46600 | 46650 | 46550 | 622 |
| 392 | 20231206 | 145900 | 27374007000 | 46650 | 46500 | 46700 | 46500 | 1111 |
| 393 | 20231206 | 145800 | 27322234500 | 46500 | 46400 | 46600 | 46400 | 1330 |
| 394 | 20231206 | 145700 | 27260421950 | 46400 | 46300 | 46450 | 46300 | 877 |
| 395 | 20231206 | 145600 | 27219771500 | 46300 | 46400 | 46600 | 46250 | 392 |
| 396 | 20231206 | 145500 | 27201601650 | 46600 | 46600 | 46650 | 46300 | 982 |
| 397 | 20231206 | 145400 | 27155849450 | 46550 | 46600 | 46650 | 46200 | 3182 |
| 398 | 20231206 | 145300 | 27007909850 | 46650 | 46550 | 46700 | 46500 | 1264 |
| 399 | 20231206 | 145200 | 26949009550 | 46550 | 46650 | 46700 | 46500 | 1763 |
| 400 | 20231206 | 145100 | 26866799350 | 46650 | 46600 | 46650 | 46500 | 1963 |
| 401 | 20231206 | 145000 | 26775311300 | 46650 | 46750 | 46800 | 46600 | 1348 |
| 402 | 20231206 | 144900 | 26712313700 | 46750 | 46500 | 46800 | 46500 | 2617 |
| 403 | 20231206 | 144800 | 26590150050 | 46500 | 46400 | 46500 | 46400 | 781 |
| 404 | 20231206 | 144700 | 26553880100 | 46400 | 46400 | 46500 | 46350 | 353 |
| 405 | 20231206 | 144600 | 26537490550 | 46400 | 46400 | 46500 | 46350 | 561 |
| 406 | 20231206 | 144500 | 26511459500 | 46400 | 46650 | 46650 | 46400 | 1060 |
| 407 | 20231206 | 144400 | 26462112800 | 46600 | 46600 | 46700 | 46550 | 1586 |
| 408 | 20231206 | 144300 | 26388176500 | 46600 | 46300 | 46600 | 46250 | 1032 |
| 409 | 20231206 | 144200 | 26340238150 | 46300 | 46450 | 46450 | 46250 | 1199 |
| 410 | 20231206 | 144100 | 26284706350 | 46450 | 46400 | 46450 | 46350 | 315 |
| 411 | 20231206 | 144000 | 26270091200 | 46350 | 46300 | 46350 | 46200 | 897 |
| 412 | 20231206 | 143900 | 26228570600 | 46300 | 46400 | 46400 | 46300 | 642 |
| 413 | 20231206 | 143800 | 26198821950 | 46400 | 46500 | 46500 | 46350 | 1293 |
| 414 | 20231206 | 143700 | 26138779050 | 46500 | 46600 | 46600 | 46300 | 2678 |
| 415 | 20231206 | 143600 | 26014228350 | 46600 | 46750 | 46800 | 46500 | 1574 |
| 416 | 20231206 | 143500 | 25940837450 | 46750 | 46600 | 46900 | 46600 | 3530 |
| 417 | 20231206 | 143400 | 25775660700 | 46600 | 46150 | 46650 | 46100 | 3840 |
| 418 | 20231206 | 143300 | 25597591450 | 46100 | 46100 | 46150 | 46050 | 308 |
| 419 | 20231206 | 143200 | 25583393900 | 46100 | 46150 | 46200 | 46050 | 293 |
| 420 | 20231206 | 143100 | 25569882250 | 46150 | 45950 | 46150 | 45850 | 1097 |
| 421 | 20231206 | 143000 | 25519403500 | 45850 | 46050 | 46100 | 45850 | 701 |
| 422 | 20231206 | 142900 | 25487135850 | 46050 | 45800 | 46050 | 45750 | 1018 |
| 423 | 20231206 | 142800 | 25440427700 | 45800 | 45900 | 46000 | 45750 | 1265 |
| 424 | 20231206 | 142700 | 25382451600 | 45900 | 46000 | 46150 | 45900 | 690 |
| 425 | 20231206 | 142600 | 25350681300 | 46050 | 45850 | 46050 | 45850 | 1682 |
| 426 | 20231206 | 142500 | 25273409350 | 45800 | 46100 | 46100 | 45800 | 2092 |
| 427 | 20231206 | 142400 | 25177313850 | 46100 | 46200 | 46200 | 46050 | 716 |
| 428 | 20231206 | 142300 | 25144277350 | 46100 | 46150 | 46200 | 46050 | 3363 |
| 429 | 20231206 | 142200 | 24989210450 | 46150 | 46150 | 46200 | 46100 | 843 |
| 430 | 20231206 | 142100 | 24950336950 | 46150 | 46200 | 46200 | 46100 | 1116 |
| 431 | 20231206 | 142000 | 24898861700 | 46200 | 46250 | 46250 | 46150 | 100 |
| 432 | 20231206 | 141900 | 24894240950 | 46250 | 46150 | 46250 | 46150 | 335 |
| 433 | 20231206 | 141800 | 24878762600 | 46150 | 46100 | 46200 | 46100 | 624 |
| 434 | 20231206 | 141700 | 24849959200 | 46200 | 46050 | 46200 | 46050 | 251 |
| 435 | 20231206 | 141600 | 24838377950 | 46200 | 46200 | 46200 | 46000 | 493 |
| 436 | 20231206 | 141500 | 24815658750 | 46000 | 46000 | 46200 | 45900 | 791 |
| 437 | 20231206 | 141400 | 24779196050 | 46000 | 46100 | 46250 | 46000 | 1172 |
| 438 | 20231206 | 141300 | 24725066350 | 46100 | 46000 | 46150 | 45900 | 371 |
| 439 | 20231206 | 141200 | 24707969900 | 46000 | 46000 | 46150 | 45850 | 1744 |
| 440 | 20231206 | 141100 | 24627861650 | 46000 | 46200 | 46250 | 45950 | 3184 |
| 441 | 20231206 | 141000 | 24481031500 | 46200 | 46200 | 46200 | 46150 | 2060 |
| 442 | 20231206 | 140900 | 24385909750 | 46200 | 46300 | 46400 | 46150 | 1555 |
| 443 | 20231206 | 140800 | 24314050000 | 46300 | 46250 | 46450 | 46200 | 2299 |
| 444 | 20231206 | 140700 | 24207567700 | 46200 | 46300 | 46300 | 46200 | 1215 |
| 445 | 20231206 | 140600 | 24151395300 | 46300 | 46150 | 46350 | 46150 | 1638 |
| 446 | 20231206 | 140500 | 24075683500 | 46200 | 46150 | 46450 | 46000 | 2485 |
| 447 | 20231206 | 140400 | 23960725950 | 46100 | 45650 | 46200 | 45550 | 4750 |
| 448 | 20231206 | 140300 | 23742916050 | 45700 | 46500 | 46600 | 45500 | 13094 |
| 449 | 20231206 | 140200 | 23141748550 | 46650 | 46900 | 46900 | 46450 | 9286 |
| 450 | 20231206 | 140100 | 22708316750 | 46900 | 46500 | 47400 | 46500 | 27739 |
| 451 | 20231206 | 140000 | 21404952150 | 46500 | 46350 | 46550 | 46300 | 5711 |
| 452 | 20231206 | 135900 | 21139605200 | 46300 | 46250 | 46700 | 46250 | 15908 |
| 453 | 20231206 | 135800 | 20400130650 | 46250 | 45950 | 46300 | 45900 | 4720 |
| 454 | 20231206 | 135700 | 20182459400 | 45950 | 45800 | 46000 | 45700 | 1379 |
| 455 | 20231206 | 135600 | 20119199000 | 45800 | 45950 | 46000 | 45700 | 2300 |
| 456 | 20231206 | 135500 | 20013741450 | 46000 | 46000 | 46100 | 45950 | 2450 |
| 457 | 20231206 | 135400 | 19901014200 | 46000 | 46000 | 46100 | 46000 | 2303 |
| 458 | 20231206 | 135300 | 19795030750 | 45950 | 46100 | 46100 | 45600 | 2579 |
| 459 | 20231206 | 135200 | 19676667900 | 46100 | 45850 | 46250 | 45850 | 8128 |
| 460 | 20231206 | 135100 | 19301910300 | 45850 | 45400 | 45850 | 45350 | 4831 |
| 461 | 20231206 | 135000 | 19081416150 | 45400 | 45150 | 45400 | 45150 | 1058 |
| 462 | 20231206 | 134900 | 19033470050 | 45150 | 45250 | 45250 | 45150 | 481 |
| 463 | 20231206 | 134800 | 19011723300 | 45250 | 45150 | 45300 | 45000 | 2484 |
| 464 | 20231206 | 134700 | 18899507350 | 45150 | 45050 | 45150 | 45000 | 819 |
| 465 | 20231206 | 134600 | 18862543700 | 45050 | 45000 | 45100 | 45000 | 607 |
| 466 | 20231206 | 134500 | 18835215950 | 45000 | 45000 | 45100 | 44900 | 414 |
| 467 | 20231206 | 134400 | 18816603900 | 45000 | 45150 | 45200 | 45000 | 818 |
| 468 | 20231206 | 134300 | 18779759300 | 45200 | 45250 | 45250 | 45150 | 782 |
| 469 | 20231206 | 134200 | 18744435200 | 45250 | 45350 | 45350 | 45250 | 424 |
| 470 | 20231206 | 134100 | 18725235600 | 45400 | 45400 | 45400 | 45300 | 782 |
| 471 | 20231206 | 134000 | 18689766750 | 45400 | 45400 | 45400 | 45300 | 461 |
| 472 | 20231206 | 133900 | 18668851100 | 45400 | 45450 | 45500 | 45300 | 1452 |
| 473 | 20231206 | 133800 | 18602943250 | 45500 | 45400 | 45550 | 45300 | 2829 |
| 474 | 20231206 | 133700 | 18474330200 | 45400 | 45200 | 45400 | 45200 | 1642 |
| 475 | 20231206 | 133600 | 18399920800 | 45200 | 45150 | 45300 | 45150 | 554 |
| 476 | 20231206 | 133500 | 18374873700 | 45150 | 45150 | 45150 | 45050 | 586 |
| 477 | 20231206 | 133400 | 18348444450 | 45150 | 45100 | 45250 | 45100 | 199 |
| 478 | 20231206 | 133300 | 18339454050 | 45150 | 45100 | 45150 | 45100 | 453 |
| 479 | 20231206 | 133200 | 18319017650 | 45100 | 45400 | 45400 | 45100 | 1043 |
| 480 | 20231206 | 133100 | 18271842000 | 45400 | 45250 | 45450 | 45100 | 2178 |
| 481 | 20231206 | 133000 | 18173044500 | 45250 | 45100 | 45250 | 44950 | 2433 |
| 482 | 20231206 | 132900 | 18063338350 | 45100 | 45050 | 45200 | 45000 | 2044 |
| 483 | 20231206 | 132800 | 17971112050 | 45000 | 44950 | 45100 | 44900 | 1517 |
| 484 | 20231206 | 132700 | 17902807250 | 45000 | 45000 | 45100 | 44850 | 1503 |
| 485 | 20231206 | 132600 | 17835155200 | 45000 | 44900 | 45000 | 44900 | 1035 |
| 486 | 20231206 | 132500 | 17788614300 | 44950 | 44950 | 45000 | 44900 | 330 |
| 487 | 20231206 | 132400 | 17773795850 | 44950 | 44800 | 45000 | 44800 | 2252 |
| 488 | 20231206 | 132300 | 17672621650 | 44800 | 44700 | 44800 | 44650 | 1154 |
| 489 | 20231206 | 132200 | 17620963900 | 44700 | 44650 | 44750 | 44650 | 578 |
| 490 | 20231206 | 132100 | 17595132250 | 44700 | 44650 | 44750 | 44650 | 556 |
| 491 | 20231206 | 132000 | 17570281500 | 44650 | 44500 | 44650 | 44500 | 516 |
| 492 | 20231206 | 131900 | 17547299350 | 44500 | 44500 | 44500 | 44500 | 74 |
| 493 | 20231206 | 131800 | 17544006350 | 44550 | 44650 | 44650 | 44500 | 557 |
| 494 | 20231206 | 131700 | 17519191000 | 44550 | 44650 | 44650 | 44550 | 253 |
| 495 | 20231206 | 131600 | 17507898500 | 44650 | 44550 | 44700 | 44550 | 1257 |
| 496 | 20231206 | 131500 | 17451824750 | 44550 | 44500 | 44550 | 44450 | 275 |
| 497 | 20231206 | 131400 | 17439587450 | 44500 | 44550 | 44550 | 44450 | 244 |
| 498 | 20231206 | 131300 | 17428734100 | 44550 | 44500 | 44600 | 44450 | 287 |
| 499 | 20231206 | 131200 | 17415956150 | 44400 | 44350 | 44450 | 44350 | 196 |
| 500 | 20231206 | 131100 | 17407260250 | 44350 | 44500 | 44550 | 44300 | 1296 |
| 501 | 20231206 | 131000 | 17349698050 | 44500 | 44500 | 44650 | 44500 | 608 |
| 502 | 20231206 | 130900 | 17322639150 | 44650 | 44500 | 44650 | 44500 | 292 |
| 503 | 20231206 | 130800 | 17309642850 | 44500 | 44650 | 44650 | 44500 | 189 |
| 504 | 20231206 | 130700 | 17301224350 | 44650 | 44750 | 44750 | 44500 | 92 |
| 505 | 20231206 | 130600 | 17297122100 | 44750 | 44550 | 44750 | 44450 | 1060 |
| 506 | 20231206 | 130500 | 17249892400 | 44550 | 44600 | 44650 | 44550 | 166 |
| 507 | 20231206 | 130400 | 17242492350 | 44600 | 44600 | 44650 | 44550 | 753 |
| 508 | 20231206 | 130300 | 17208915900 | 44650 | 44650 | 44650 | 44600 | 255 |
| 509 | 20231206 | 130200 | 17197536950 | 44650 | 44600 | 44750 | 44600 | 304 |
| 510 | 20231206 | 130100 | 17183950900 | 44650 | 44600 | 44650 | 44550 | 129 |
| 511 | 20231206 | 130000 | 17178202950 | 44550 | 44700 | 44700 | 44550 | 375 |
| 512 | 20231206 | 125900 | 17161453250 | 44750 | 44750 | 44750 | 44700 | 224 |
| 513 | 20231206 | 125800 | 17151438150 | 44800 | 44850 | 44900 | 44800 | 560 |
| 514 | 20231206 | 125700 | 17126328250 | 44850 | 44850 | 44900 | 44800 | 423 |
| 515 | 20231206 | 125600 | 17107353650 | 44800 | 44650 | 44850 | 44650 | 1072 |
| 516 | 20231206 | 125500 | 17059358350 | 44650 | 44650 | 44650 | 44600 | 73 |
| 517 | 20231206 | 125400 | 17056100050 | 44500 | 44700 | 44700 | 44500 | 192 |
| 518 | 20231206 | 125300 | 17047540500 | 44700 | 44500 | 44700 | 44500 | 438 |
| 519 | 20231206 | 125200 | 17027981300 | 44500 | 44350 | 44650 | 44350 | 682 |
| 520 | 20231206 | 125100 | 16997633500 | 44350 | 44400 | 44400 | 44300 | 777 |
| 521 | 20231206 | 125000 | 16963164900 | 44400 | 44400 | 44400 | 44350 | 402 |
| 522 | 20231206 | 124900 | 16945330000 | 44400 | 44400 | 44400 | 44300 | 521 |
| 523 | 20231206 | 124800 | 16922227100 | 44350 | 44400 | 44400 | 44350 | 80 |
| 524 | 20231206 | 124700 | 16918677250 | 44350 | 44450 | 44450 | 44350 | 169 |
| 525 | 20231206 | 124600 | 16911176350 | 44450 | 44350 | 44500 | 44350 | 256 |
| 526 | 20231206 | 124500 | 16899803700 | 44450 | 44400 | 44500 | 44350 | 326 |
| 527 | 20231206 | 124400 | 16885320450 | 44400 | 44300 | 44450 | 44300 | 1025 |
| 528 | 20231206 | 124300 | 16839902650 | 44300 | 44400 | 44400 | 44300 | 508 |
| 529 | 20231206 | 124200 | 16817365950 | 44400 | 44450 | 44450 | 44400 | 280 |
| 530 | 20231206 | 124100 | 16804927150 | 44500 | 44400 | 44650 | 44400 | 294 |
| 531 | 20231206 | 124000 | 16791832000 | 44400 | 44350 | 44600 | 44350 | 764 |
| 532 | 20231206 | 123900 | 16757875650 | 44300 | 44400 | 44400 | 44250 | 2980 |
| 533 | 20231206 | 123800 | 16625835500 | 44400 | 44650 | 44650 | 44400 | 1639 |
| 534 | 20231206 | 123700 | 16552852150 | 44600 | 44700 | 44700 | 44600 | 648 |
| 535 | 20231206 | 123600 | 16523911600 | 44650 | 44650 | 44750 | 44650 | 339 |
| 536 | 20231206 | 123500 | 16508759450 | 44700 | 44700 | 44750 | 44650 | 453 |
| 537 | 20231206 | 123400 | 16488510650 | 44700 | 44750 | 44800 | 44650 | 837 |
| 538 | 20231206 | 123300 | 16451101800 | 44700 | 44800 | 44800 | 44700 | 505 |
| 539 | 20231206 | 123200 | 16428512600 | 44800 | 44800 | 44800 | 44750 | 577 |
| 540 | 20231206 | 123100 | 16402670650 | 44800 | 44900 | 44900 | 44800 | 1430 |
| 541 | 20231206 | 123000 | 16338509600 | 44900 | 45050 | 45100 | 44900 | 2730 |
| 542 | 20231206 | 122900 | 16215739950 | 45100 | 45050 | 45150 | 45000 | 1724 |
| 543 | 20231206 | 122800 | 16138012500 | 45100 | 44900 | 45100 | 44800 | 1119 |
| 544 | 20231206 | 122700 | 16087683250 | 44900 | 44750 | 44900 | 44750 | 811 |
| 545 | 20231206 | 122600 | 16051333250 | 44750 | 44750 | 44850 | 44700 | 453 |
| 546 | 20231206 | 122500 | 16031058300 | 44800 | 44850 | 44850 | 44700 | 397 |
| 547 | 20231206 | 122400 | 16013276450 | 44700 | 44550 | 44850 | 44550 | 1660 |
| 548 | 20231206 | 122300 | 15939117350 | 44550 | 44550 | 44700 | 44500 | 699 |
| 549 | 20231206 | 122200 | 15907985950 | 44550 | 44700 | 44700 | 44500 | 753 |
| 550 | 20231206 | 122100 | 15874432200 | 44700 | 44650 | 44800 | 44500 | 2063 |
| 551 | 20231206 | 122000 | 15782464550 | 44750 | 44750 | 44850 | 44700 | 561 |
| 552 | 20231206 | 121900 | 15757373950 | 44850 | 44800 | 44850 | 44700 | 888 |
| 553 | 20231206 | 121800 | 15717617150 | 44800 | 44750 | 44800 | 44650 | 1004 |
| 554 | 20231206 | 121700 | 15672704000 | 44750 | 44800 | 44900 | 44750 | 734 |
| 555 | 20231206 | 121600 | 15639810800 | 44800 | 44800 | 44850 | 44800 | 648 |
| 556 | 20231206 | 121500 | 15610774150 | 44800 | 44950 | 44950 | 44800 | 599 |
| 557 | 20231206 | 121400 | 15583911750 | 44950 | 45050 | 45100 | 44950 | 1093 |
| 558 | 20231206 | 121300 | 15534690400 | 45050 | 44750 | 45200 | 44750 | 2627 |
| 559 | 20231206 | 121200 | 15416303400 | 44850 | 44750 | 44850 | 44550 | 1288 |
| 560 | 20231206 | 121100 | 15358763300 | 44750 | 44750 | 44850 | 44650 | 923 |
| 561 | 20231206 | 121000 | 15317440200 | 44800 | 44550 | 44900 | 44500 | 2555 |
| 562 | 20231206 | 120900 | 15203264950 | 44550 | 44450 | 44650 | 44450 | 750 |
| 563 | 20231206 | 120800 | 15169821950 | 44450 | 44400 | 44600 | 44250 | 2435 |
| 564 | 20231206 | 120700 | 15061860800 | 44400 | 44550 | 44700 | 44400 | 1178 |
| 565 | 20231206 | 120600 | 15009397300 | 44500 | 44650 | 44700 | 44400 | 4373 |
| 566 | 20231206 | 120500 | 14814540300 | 44800 | 44850 | 44850 | 44650 | 1960 |
| 567 | 20231206 | 120400 | 14726891950 | 44850 | 44800 | 44850 | 44600 | 3254 |
| 568 | 20231206 | 120300 | 14581500650 | 44800 | 44900 | 44900 | 44500 | 6388 |
| 569 | 20231206 | 120200 | 14295724450 | 44950 | 45100 | 45150 | 44950 | 3161 |
| 570 | 20231206 | 120100 | 14153490700 | 45100 | 45100 | 45350 | 45100 | 3274 |
| 571 | 20231206 | 120000 | 14005455300 | 45100 | 45600 | 45650 | 45100 | 8715 |
| 572 | 20231206 | 115900 | 13610185850 | 45600 | 46200 | 46200 | 45200 | 10066 |
| 573 | 20231206 | 115800 | 13150760350 | 46200 | 46500 | 46500 | 45950 | 10678 |
| 574 | 20231206 | 115700 | 12657252400 | 46400 | 45350 | 46750 | 45300 | 27329 |
| 575 | 20231206 | 115600 | 11396224150 | 45300 | 44950 | 45350 | 44950 | 3297 |
| 576 | 20231206 | 115500 | 11247168550 | 45000 | 45050 | 45150 | 44850 | 5707 |
| 577 | 20231206 | 115400 | 10990527950 | 45150 | 45450 | 45500 | 44950 | 8314 |
| 578 | 20231206 | 115300 | 10614133200 | 45450 | 44700 | 45500 | 44700 | 13908 |
| 579 | 20231206 | 115200 | 9987843900 | 44750 | 44600 | 44850 | 44500 | 7018 |
| 580 | 20231206 | 115100 | 9673903050 | 44600 | 44700 | 44750 | 44600 | 3261 |
| 581 | 20231206 | 115000 | 9528210800 | 44700 | 44350 | 44800 | 44350 | 9285 |
| 582 | 20231206 | 114900 | 9114241450 | 44350 | 44050 | 44350 | 44050 | 2323 |
| 583 | 20231206 | 114800 | 9011506200 | 44100 | 44200 | 44200 | 44100 | 944 |
| 584 | 20231206 | 114700 | 8969815650 | 44200 | 44200 | 44250 | 44150 | 2315 |
| 585 | 20231206 | 114600 | 8867439100 | 44200 | 43950 | 44200 | 43950 | 3353 |
| 586 | 20231206 | 114500 | 8719742450 | 43950 | 43800 | 43950 | 43750 | 1575 |
| 587 | 20231206 | 114400 | 8650696150 | 43800 | 43800 | 43800 | 43700 | 77 |
| 588 | 20231206 | 114300 | 8647325950 | 43800 | 43650 | 43800 | 43650 | 114 |
| 589 | 20231206 | 114200 | 8642345900 | 43650 | 43600 | 43800 | 43600 | 108 |
| 590 | 20231206 | 114100 | 8637627350 | 43600 | 43650 | 43700 | 43550 | 512 |
| 591 | 20231206 | 114000 | 8615309000 | 43650 | 43750 | 43800 | 43650 | 177 |
| 592 | 20231206 | 113900 | 8607566250 | 43800 | 43800 | 43800 | 43800 | 14 |
| 593 | 20231206 | 113800 | 8606953050 | 43800 | 43750 | 43850 | 43750 | 486 |
| 594 | 20231206 | 113700 | 8585672350 | 43750 | 43750 | 43850 | 43750 | 404 |
| 595 | 20231206 | 113600 | 8567978300 | 43750 | 43750 | 43800 | 43650 | 195 |
| 596 | 20231206 | 113500 | 8559453600 | 43650 | 43750 | 43850 | 43650 | 280 |
| 597 | 20231206 | 113400 | 8547212000 | 43800 | 43650 | 43800 | 43650 | 577 |
| 598 | 20231206 | 113300 | 8521998750 | 43650 | 43800 | 43800 | 43500 | 367 |
| 599 | 20231206 | 113200 | 8505960400 | 43800 | 43500 | 43850 | 43500 | 194 |
| 600 | 20231206 | 113100 | 8497491400 | 43650 | 43450 | 43650 | 43450 | 286 |
| 601 | 20231206 | 113000 | 8485040950 | 43500 | 43500 | 43550 | 43450 | 454 |
| 602 | 20231206 | 112900 | 8465300400 | 43550 | 43600 | 43600 | 43500 | 280 |
| 603 | 20231206 | 112800 | 8453117750 | 43600 | 43600 | 43600 | 43500 | 156 |
| 604 | 20231206 | 112700 | 8446325950 | 43600 | 43600 | 43600 | 43450 | 985 |
| 605 | 20231206 | 112600 | 8403454300 | 43600 | 43650 | 43650 | 43600 | 253 |
| 606 | 20231206 | 112500 | 8392421350 | 43600 | 43550 | 43600 | 43550 | 89 |
| 607 | 20231206 | 112400 | 8388542450 | 43500 | 43750 | 43750 | 43500 | 638 |
| 608 | 20231206 | 112300 | 8360700850 | 43750 | 43850 | 43850 | 43750 | 227 |
| 609 | 20231206 | 112200 | 8350753850 | 43850 | 43900 | 43950 | 43800 | 553 |
| 610 | 20231206 | 112100 | 8326492000 | 43900 | 43750 | 43950 | 43750 | 601 |
| 611 | 20231206 | 112000 | 8300151450 | 43750 | 43700 | 43750 | 43700 | 62 |
| 612 | 20231206 | 111900 | 8297441700 | 43700 | 43650 | 43750 | 43550 | 230 |
| 613 | 20231206 | 111800 | 8287401400 | 43550 | 43600 | 43600 | 43500 | 460 |
| 614 | 20231206 | 111700 | 8267369150 | 43600 | 43800 | 43850 | 43600 | 318 |
| 615 | 20231206 | 111600 | 8253466650 | 43850 | 43600 | 43850 | 43600 | 646 |
| 616 | 20231206 | 111500 | 8225236250 | 43500 | 43450 | 43550 | 43400 | 157 |
| 617 | 20231206 | 111400 | 8218402500 | 43450 | 43450 | 43450 | 43400 | 293 |
| 618 | 20231206 | 111300 | 8205680050 | 43400 | 43550 | 43550 | 43350 | 622 |
| 619 | 20231206 | 111200 | 8178669950 | 43550 | 43550 | 43600 | 43500 | 267 |
| 620 | 20231206 | 111100 | 8167044450 | 43550 | 43600 | 43650 | 43550 | 2507 |
| 621 | 20231206 | 111000 | 8057757200 | 43650 | 43700 | 43700 | 43600 | 342 |
| 622 | 20231206 | 110900 | 8042829200 | 43700 | 43750 | 43750 | 43650 | 115 |
| 623 | 20231206 | 110800 | 8037806700 | 43700 | 43700 | 43750 | 43650 | 1015 |
| 624 | 20231206 | 110700 | 7993456500 | 43700 | 43750 | 43750 | 43700 | 206 |
| 625 | 20231206 | 110600 | 7984449400 | 43750 | 43750 | 43800 | 43750 | 292 |
| 626 | 20231206 | 110500 | 7971670200 | 43800 | 43850 | 43850 | 43750 | 400 |
| 627 | 20231206 | 110400 | 7954160600 | 43750 | 43800 | 43850 | 43750 | 398 |
| 628 | 20231206 | 110300 | 7936734250 | 43800 | 43750 | 43900 | 43750 | 598 |
| 629 | 20231206 | 110200 | 7910514550 | 43850 | 43800 | 43850 | 43700 | 713 |
| 630 | 20231206 | 110100 | 7879279050 | 43800 | 43850 | 43850 | 43650 | 1839 |
| 631 | 20231206 | 110000 | 7798744450 | 43850 | 43800 | 44000 | 43800 | 1680 |
| 632 | 20231206 | 105900 | 7725013000 | 43800 | 43950 | 44100 | 43750 | 1630 |
| 633 | 20231206 | 105800 | 7653397100 | 43350 | 43900 | 44350 | 43350 | 5577 |
| 634 | 20231206 | 105700 | 7407640500 | 43800 | 43950 | 44100 | 43800 | 3654 |
| 635 | 20231206 | 105600 | 7246922550 | 43950 | 43450 | 43950 | 43450 | 5331 |
| 636 | 20231206 | 105500 | 7013855950 | 43500 | 43200 | 43500 | 43200 | 2022 |
| 637 | 20231206 | 105400 | 6926254750 | 43200 | 43150 | 43200 | 43100 | 340 |
| 638 | 20231206 | 105300 | 6911577900 | 43150 | 43100 | 43150 | 43100 | 122 |
| 639 | 20231206 | 105200 | 6906317550 | 43100 | 43050 | 43100 | 43050 | 173 |
| 640 | 20231206 | 105100 | 6898866050 | 43000 | 43150 | 43150 | 43000 | 340 |
| 641 | 20231206 | 105000 | 6884226850 | 43150 | 43100 | 43150 | 43100 | 122 |
| 642 | 20231206 | 104900 | 6878967500 | 43150 | 43100 | 43150 | 43050 | 28 |
| 643 | 20231206 | 104800 | 6877761000 | 43100 | 43200 | 43200 | 43100 | 100 |
| 644 | 20231206 | 104700 | 6873445350 | 43200 | 43150 | 43200 | 43150 | 33 |
| 645 | 20231206 | 104600 | 6872021100 | 43250 | 43150 | 43250 | 43150 | 255 |
| 646 | 20231206 | 104500 | 6861010300 | 43200 | 43250 | 43300 | 43150 | 262 |
| 647 | 20231206 | 104400 | 6849690450 | 43250 | 43250 | 43300 | 43250 | 283 |
| 648 | 20231206 | 104300 | 6837450450 | 43250 | 43400 | 43400 | 43150 | 991 |
| 649 | 20231206 | 104200 | 6794553950 | 43400 | 43000 | 43400 | 43000 | 1640 |
| 650 | 20231206 | 104100 | 6723747600 | 42900 | 42850 | 43000 | 42750 | 73 |
| 651 | 20231206 | 104000 | 6720617150 | 42850 | 42950 | 42950 | 42750 | 1126 |
| 652 | 20231206 | 103900 | 6672415300 | 42950 | 43000 | 43000 | 42950 | 40 |
| 653 | 20231206 | 103800 | 6670695400 | 43000 | 42950 | 43050 | 42950 | 322 |
| 654 | 20231206 | 103700 | 6656849700 | 42800 | 42750 | 42800 | 42750 | 742 |
| 655 | 20231206 | 103600 | 6625111150 | 42800 | 42850 | 42900 | 42800 | 970 |
| 656 | 20231206 | 103500 | 6583581450 | 42900 | 42900 | 43000 | 42850 | 91 |
| 657 | 20231206 | 103400 | 6579676750 | 42850 | 43000 | 43000 | 42850 | 170 |
| 658 | 20231206 | 103300 | 6572379450 | 43000 | 43000 | 43050 | 42850 | 431 |
| 659 | 20231206 | 103200 | 6553884700 | 43000 | 42950 | 43000 | 42900 | 547 |
| 660 | 20231206 | 103100 | 6530385300 | 42900 | 42850 | 42900 | 42850 | 138 |
| 661 | 20231206 | 103000 | 6524469800 | 42900 | 42850 | 42950 | 42850 | 123 |
| 662 | 20231206 | 102900 | 6519198900 | 42800 | 42900 | 42900 | 42800 | 223 |
| 663 | 20231206 | 102800 | 6509648000 | 42850 | 42850 | 42850 | 42800 | 138 |
| 664 | 20231206 | 102700 | 6503735000 | 42700 | 42800 | 42950 | 42650 | 378 |
| 665 | 20231206 | 102600 | 6487584300 | 42750 | 43000 | 43000 | 42750 | 259 |
| 666 | 20231206 | 102500 | 6476476100 | 43050 | 43050 | 43100 | 42950 | 556 |
| 667 | 20231206 | 102400 | 6452527700 | 43050 | 43000 | 43050 | 42900 | 285 |
| 668 | 20231206 | 102300 | 6440269800 | 43000 | 42800 | 43000 | 42750 | 203 |
| 669 | 20231206 | 102200 | 6431569100 | 42800 | 42750 | 42800 | 42700 | 356 |
| 670 | 20231206 | 102100 | 6416343500 | 42750 | 42850 | 42850 | 42750 | 305 |
| 671 | 20231206 | 102000 | 6403282200 | 42850 | 43150 | 43150 | 42850 | 844 |
| 672 | 20231206 | 101900 | 6366962150 | 43150 | 43200 | 43200 | 43100 | 533 |
| 673 | 20231206 | 101800 | 6343959750 | 43200 | 42950 | 43200 | 42950 | 1033 |
| 674 | 20231206 | 101700 | 6299428150 | 42950 | 42750 | 42950 | 42750 | 947 |
| 675 | 20231206 | 101600 | 6258830200 | 42600 | 42650 | 42650 | 42550 | 313 |
| 676 | 20231206 | 101500 | 6245497050 | 42600 | 42550 | 42600 | 42550 | 107 |
| 677 | 20231206 | 101400 | 6240940500 | 42550 | 42550 | 42650 | 42500 | 526 |
| 678 | 20231206 | 101300 | 6218538800 | 42550 | 42700 | 42700 | 42550 | 749 |
| 679 | 20231206 | 101200 | 6186599500 | 42700 | 42650 | 42750 | 42600 | 468 |
| 680 | 20231206 | 101100 | 6166623950 | 42650 | 42700 | 42750 | 42500 | 641 |
| 681 | 20231206 | 101000 | 6139353500 | 42750 | 42850 | 42850 | 42700 | 490 |
| 682 | 20231206 | 100900 | 6118395550 | 42850 | 42900 | 43000 | 42850 | 918 |
| 683 | 20231206 | 100800 | 6078966750 | 43000 | 43050 | 43100 | 43000 | 1463 |
| 684 | 20231206 | 100700 | 6016039900 | 43050 | 42900 | 43050 | 42850 | 2195 |
| 685 | 20231206 | 100600 | 5921697100 | 42900 | 42850 | 43000 | 42800 | 2712 |
| 686 | 20231206 | 100500 | 5805374300 | 42850 | 42600 | 42850 | 42550 | 1066 |
| 687 | 20231206 | 100400 | 5759831850 | 42650 | 42450 | 42650 | 42450 | 1408 |
| 688 | 20231206 | 100300 | 5699906050 | 42450 | 42400 | 42550 | 42400 | 1992 |
| 689 | 20231206 | 100200 | 5615414250 | 42350 | 42300 | 42500 | 42250 | 1861 |
| 690 | 20231206 | 100100 | 5536590700 | 42200 | 42200 | 42350 | 42200 | 1321 |
| 691 | 20231206 | 100000 | 5480716900 | 42300 | 42100 | 42400 | 42050 | 1196 |
| 692 | 20231206 | 095900 | 5430145250 | 42100 | 41850 | 42100 | 41850 | 2953 |
| 693 | 20231206 | 095800 | 5306245850 | 41900 | 41800 | 41900 | 41750 | 2184 |
| 694 | 20231206 | 095700 | 5214933000 | 41800 | 41850 | 41850 | 41700 | 2369 |
| 695 | 20231206 | 095600 | 5115951000 | 41800 | 41650 | 41900 | 41650 | 4415 |
| 696 | 20231206 | 095500 | 4931482450 | 41700 | 41600 | 41700 | 41500 | 6198 |
| 697 | 20231206 | 095400 | 4673845200 | 41550 | 42100 | 42100 | 41500 | 7824 |
| 698 | 20231206 | 095300 | 4346530600 | 42150 | 42350 | 42350 | 42100 | 3449 |
| 699 | 20231206 | 095200 | 4201112500 | 42400 | 42350 | 42400 | 42300 | 1883 |
| 700 | 20231206 | 095100 | 4121414500 | 42350 | 42450 | 42500 | 42350 | 2484 |
| 701 | 20231206 | 095000 | 4016104950 | 42450 | 42550 | 42600 | 42450 | 1186 |
| 702 | 20231206 | 094900 | 3965694000 | 42550 | 42450 | 42550 | 42450 | 1133 |
| 703 | 20231206 | 094800 | 3917543700 | 42450 | 42400 | 42500 | 42400 | 981 |
| 704 | 20231206 | 094700 | 3875922950 | 42450 | 42500 | 42500 | 42400 | 490 |
| 705 | 20231206 | 094600 | 3855144150 | 42400 | 42450 | 42500 | 42400 | 1211 |
| 706 | 20231206 | 094500 | 3803712150 | 42450 | 42500 | 42500 | 42400 | 569 |
| 707 | 20231206 | 094400 | 3779557450 | 42450 | 42450 | 42500 | 42400 | 742 |
| 708 | 20231206 | 094300 | 3748062200 | 42450 | 42400 | 42500 | 42400 | 618 |
| 709 | 20231206 | 094200 | 3721832250 | 42400 | 42400 | 42450 | 42350 | 1191 |
| 710 | 20231206 | 094100 | 3671333800 | 42450 | 42400 | 42500 | 42400 | 694 |
| 711 | 20231206 | 094000 | 3641896950 | 42400 | 42400 | 42450 | 42400 | 556 |
| 712 | 20231206 | 093900 | 3618322450 | 42400 | 42400 | 42550 | 42350 | 901 |
| 713 | 20231206 | 093800 | 3580111150 | 42400 | 42400 | 42450 | 42350 | 1817 |
| 714 | 20231206 | 093700 | 3503092850 | 42350 | 42400 | 42450 | 42300 | 1507 |
| 715 | 20231206 | 093600 | 3439251200 | 42450 | 42400 | 42550 | 42350 | 2480 |
| 716 | 20231206 | 093500 | 3334018250 | 42450 | 42400 | 42500 | 42350 | 1605 |
| 717 | 20231206 | 093400 | 3265951050 | 42400 | 42550 | 42550 | 42350 | 3127 |
| 718 | 20231206 | 093300 | 3133301000 | 42500 | 42450 | 42550 | 42400 | 3073 |
| 719 | 20231206 | 093200 | 3002857850 | 42350 | 42500 | 42550 | 42200 | 3684 |
| 720 | 20231206 | 093100 | 2846773700 | 42450 | 43100 | 43100 | 42450 | 6338 |
| 721 | 20231206 | 093000 | 2575796800 | 43100 | 43250 | 43250 | 43050 | 2686 |
| 722 | 20231206 | 092900 | 2459923900 | 43250 | 43150 | 43250 | 43100 | 3606 |
| 723 | 20231206 | 092800 | 2304386100 | 43150 | 43350 | 43400 | 43100 | 4974 |
| 724 | 20231206 | 092700 | 2089351100 | 43400 | 43550 | 43650 | 43350 | 2527 |
| 725 | 20231206 | 092600 | 1979545400 | 43550 | 43750 | 43800 | 43550 | 1624 |
| 726 | 20231206 | 092500 | 1908610100 | 43800 | 43850 | 43900 | 43800 | 1497 |
| 727 | 20231206 | 092400 | 1842996950 | 43850 | 43900 | 43900 | 43850 | 442 |
| 728 | 20231206 | 092300 | 1823601800 | 43900 | 43900 | 43950 | 43850 | 223 |
| 729 | 20231206 | 092200 | 1813814850 | 43900 | 44050 | 44050 | 43900 | 894 |
| 730 | 20231206 | 092100 | 1774513850 | 44150 | 44150 | 44200 | 44050 | 460 |
| 731 | 20231206 | 092000 | 1754224550 | 44150 | 44250 | 44250 | 44150 | 941 |
| 732 | 20231206 | 091900 | 1712643050 | 44250 | 44150 | 44300 | 44150 | 982 |
| 733 | 20231206 | 091800 | 1669238150 | 44100 | 44000 | 44200 | 44000 | 1061 |
| 734 | 20231206 | 091700 | 1622512750 | 44000 | 43900 | 44000 | 43900 | 1158 |
| 735 | 20231206 | 091600 | 1571569100 | 43950 | 43900 | 44050 | 43900 | 1162 |
| 736 | 20231206 | 091500 | 1520481450 | 43850 | 43550 | 43900 | 43550 | 334 |
| 737 | 20231206 | 091400 | 1505850150 | 43600 | 43500 | 43650 | 43450 | 1061 |
| 738 | 20231206 | 091300 | 1459642350 | 43500 | 43500 | 43550 | 43400 | 1479 |
| 739 | 20231206 | 091200 | 1395292400 | 43500 | 43650 | 43700 | 43300 | 4529 |
| 740 | 20231206 | 091100 | 1198341450 | 43650 | 43950 | 43950 | 43650 | 3244 |
| 741 | 20231206 | 091000 | 1056208050 | 43950 | 44100 | 44100 | 43950 | 1370 |
| 742 | 20231206 | 090900 | 995952100 | 44050 | 43900 | 44100 | 43900 | 1628 |
| 743 | 20231206 | 090800 | 924308900 | 43900 | 44050 | 44050 | 43900 | 848 |
| 744 | 20231206 | 090700 | 887059950 | 44100 | 43950 | 44100 | 43950 | 1483 |
| 745 | 20231206 | 090600 | 821804700 | 43950 | 43850 | 43950 | 43850 | 1175 |
| 746 | 20231206 | 090500 | 770221900 | 43900 | 43800 | 43900 | 43800 | 1951 |
| 747 | 20231206 | 090400 | 684653400 | 43750 | 44000 | 44050 | 43750 | 3351 |
| 748 | 20231206 | 090300 | 537679850 | 44050 | 44300 | 44300 | 44000 | 2443 |
| 749 | 20231206 | 090200 | 429944750 | 44300 | 44600 | 44600 | 44300 | 2465 |
| 750 | 20231206 | 090100 | 320365500 | 44600 | 44400 | 44650 | 44400 | 2616 |
| 751 | 20231206 | 090000 | 203817500 | 44400 | 44150 | 44450 | 44100 | 4614 |