39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 211400 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 2912 |
| 3 | 20231205 | 211300 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 4 | 20231205 | 211200 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 5 | 20231205 | 211100 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 6 | 20231205 | 211000 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 7 | 20231205 | 210900 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 8 | 20231205 | 210800 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 9 | 20231205 | 210700 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 10 | 20231205 | 210600 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 11 | 20231205 | 210500 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 12 | 20231205 | 210400 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 13 | 20231205 | 210300 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 14 | 20231205 | 210200 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 15 | 20231205 | 210100 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 16 | 20231205 | 210000 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 17 | 20231205 | 205900 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 18 | 20231205 | 205800 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 19 | 20231205 | 205700 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 20 | 20231205 | 205600 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 21 | 20231205 | 205500 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 22 | 20231205 | 205400 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 23 | 20231205 | 205300 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 24 | 20231205 | 205200 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 25 | 20231205 | 205100 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 26 | 20231205 | 205000 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 27 | 20231205 | 204900 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 28 | 20231205 | 204800 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 29 | 20231205 | 204700 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 30 | 20231205 | 204600 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 31 | 20231205 | 204500 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 32 | 20231205 | 204400 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 2912 |
| 33 | 20231205 | 204300 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 34 | 20231205 | 204200 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 35 | 20231205 | 204100 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 36 | 20231205 | 204000 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 37 | 20231205 | 203900 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 38 | 20231205 | 203800 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 39 | 20231205 | 203700 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 40 | 20231205 | 203600 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 41 | 20231205 | 203500 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 42 | 20231205 | 203400 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 43 | 20231205 | 203300 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 44 | 20231205 | 203200 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 45 | 20231205 | 203100 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 46 | 20231205 | 203000 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 47 | 20231205 | 202900 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 48 | 20231205 | 202800 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 49 | 20231205 | 202700 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 50 | 20231205 | 202600 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 51 | 20231205 | 202500 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 52 | 20231205 | 202400 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 53 | 20231205 | 202300 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 54 | 20231205 | 202200 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 55 | 20231205 | 202100 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 56 | 20231205 | 202000 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 57 | 20231205 | 201900 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 58 | 20231205 | 201800 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 59 | 20231205 | 201700 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 60 | 20231205 | 201600 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 61 | 20231205 | 201500 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 62 | 20231205 | 201400 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 2912 |
| 63 | 20231205 | 201300 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 64 | 20231205 | 201200 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 65 | 20231205 | 201100 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 66 | 20231205 | 201000 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 67 | 20231205 | 200900 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 68 | 20231205 | 200800 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 69 | 20231205 | 200700 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 70 | 20231205 | 200600 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 71 | 20231205 | 200500 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 72 | 20231205 | 200400 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 73 | 20231205 | 200300 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 74 | 20231205 | 200200 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 75 | 20231205 | 200100 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 76 | 20231205 | 200000 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 77 | 20231205 | 195900 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 78 | 20231205 | 195800 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 79 | 20231205 | 195700 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 80 | 20231205 | 195600 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 81 | 20231205 | 195500 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 82 | 20231205 | 195400 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 83 | 20231205 | 195300 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 84 | 20231205 | 195200 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 85 | 20231205 | 195100 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 86 | 20231205 | 195000 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 87 | 20231205 | 194900 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 88 | 20231205 | 194800 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 89 | 20231205 | 194700 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 90 | 20231205 | 194600 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 91 | 20231205 | 194500 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 92 | 20231205 | 194400 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 2912 |
| 93 | 20231205 | 194300 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 94 | 20231205 | 194200 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 95 | 20231205 | 194100 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 96 | 20231205 | 194000 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 97 | 20231205 | 193900 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 98 | 20231205 | 193800 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 99 | 20231205 | 193700 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 100 | 20231205 | 193600 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 101 | 20231205 | 193500 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 102 | 20231205 | 193400 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 103 | 20231205 | 193300 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 104 | 20231205 | 193200 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 105 | 20231205 | 193100 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 106 | 20231205 | 193000 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 107 | 20231205 | 192900 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 108 | 20231205 | 192800 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 109 | 20231205 | 192700 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 110 | 20231205 | 192600 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 111 | 20231205 | 192500 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 112 | 20231205 | 192400 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 113 | 20231205 | 192300 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 114 | 20231205 | 192200 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 115 | 20231205 | 192100 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 116 | 20231205 | 192000 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 117 | 20231205 | 191900 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 118 | 20231205 | 191800 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 119 | 20231205 | 191700 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 120 | 20231205 | 191600 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 121 | 20231205 | 191500 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 122 | 20231205 | 191400 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 2912 |
| 123 | 20231205 | 191300 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 124 | 20231205 | 191200 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 125 | 20231205 | 191100 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 126 | 20231205 | 191000 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 127 | 20231205 | 190900 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 128 | 20231205 | 190800 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 129 | 20231205 | 190700 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 130 | 20231205 | 190600 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 131 | 20231205 | 190500 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 132 | 20231205 | 190400 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 133 | 20231205 | 190300 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 134 | 20231205 | 190200 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 135 | 20231205 | 190100 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 136 | 20231205 | 190000 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 137 | 20231205 | 185900 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 138 | 20231205 | 185800 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 139 | 20231205 | 185700 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 140 | 20231205 | 185600 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 141 | 20231205 | 185500 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 142 | 20231205 | 185400 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 143 | 20231205 | 185300 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 144 | 20231205 | 185200 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 145 | 20231205 | 185100 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 146 | 20231205 | 185000 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 147 | 20231205 | 184900 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 148 | 20231205 | 184800 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 149 | 20231205 | 184700 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 150 | 20231205 | 184600 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 151 | 20231205 | 184500 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 152 | 20231205 | 184400 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 2912 |
| 153 | 20231205 | 184300 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 154 | 20231205 | 184200 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 155 | 20231205 | 184100 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 156 | 20231205 | 184000 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 157 | 20231205 | 183900 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 158 | 20231205 | 183800 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 159 | 20231205 | 183700 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 160 | 20231205 | 183600 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 161 | 20231205 | 183500 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 162 | 20231205 | 183400 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 163 | 20231205 | 183300 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 164 | 20231205 | 183200 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 165 | 20231205 | 183100 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 166 | 20231205 | 183000 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 167 | 20231205 | 182900 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 168 | 20231205 | 182800 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 169 | 20231205 | 182700 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 170 | 20231205 | 182600 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 171 | 20231205 | 182500 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 172 | 20231205 | 182400 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 173 | 20231205 | 182300 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 174 | 20231205 | 182200 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 175 | 20231205 | 182100 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 176 | 20231205 | 182000 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 177 | 20231205 | 181900 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 178 | 20231205 | 181800 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 179 | 20231205 | 181700 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 180 | 20231205 | 181600 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 181 | 20231205 | 181500 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 182 | 20231205 | 181400 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 2912 |
| 183 | 20231205 | 181300 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 184 | 20231205 | 181200 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 185 | 20231205 | 181100 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 186 | 20231205 | 181000 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 187 | 20231205 | 180900 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 188 | 20231205 | 180800 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 189 | 20231205 | 180700 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 190 | 20231205 | 180600 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 191 | 20231205 | 180500 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 192 | 20231205 | 180400 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 193 | 20231205 | 180300 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 194 | 20231205 | 180200 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 195 | 20231205 | 180100 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 196 | 20231205 | 180000 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 197 | 20231205 | 175900 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 198 | 20231205 | 175800 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 199 | 20231205 | 175700 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 200 | 20231205 | 175600 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 201 | 20231205 | 175500 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 202 | 20231205 | 175400 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 203 | 20231205 | 175300 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 204 | 20231205 | 175200 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 205 | 20231205 | 175100 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 206 | 20231205 | 175000 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 207 | 20231205 | 174900 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 208 | 20231205 | 174800 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 209 | 20231205 | 174700 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 210 | 20231205 | 174600 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 211 | 20231205 | 174500 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 212 | 20231205 | 174400 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 2912 |
| 213 | 20231205 | 174300 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 214 | 20231205 | 174200 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 215 | 20231205 | 174100 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 216 | 20231205 | 174000 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 217 | 20231205 | 173900 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 218 | 20231205 | 173800 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 219 | 20231205 | 173700 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 220 | 20231205 | 173600 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 221 | 20231205 | 173500 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 222 | 20231205 | 173400 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 223 | 20231205 | 173300 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 224 | 20231205 | 173200 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 225 | 20231205 | 173100 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 226 | 20231205 | 173000 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 227 | 20231205 | 172900 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 228 | 20231205 | 172800 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 229 | 20231205 | 172700 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 230 | 20231205 | 172600 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 231 | 20231205 | 172500 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 232 | 20231205 | 172400 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 233 | 20231205 | 172300 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 234 | 20231205 | 172200 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 235 | 20231205 | 172100 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 236 | 20231205 | 172000 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 237 | 20231205 | 171900 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 238 | 20231205 | 171800 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 239 | 20231205 | 171700 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 240 | 20231205 | 171600 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 241 | 20231205 | 171500 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 242 | 20231205 | 171400 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 2912 |
| 243 | 20231205 | 171300 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 244 | 20231205 | 171200 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 245 | 20231205 | 171100 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 246 | 20231205 | 171000 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 247 | 20231205 | 170900 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 248 | 20231205 | 170800 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 249 | 20231205 | 170700 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 250 | 20231205 | 170600 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 251 | 20231205 | 170500 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 252 | 20231205 | 170400 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 253 | 20231205 | 170300 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 254 | 20231205 | 170200 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 255 | 20231205 | 170100 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 256 | 20231205 | 170000 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 257 | 20231205 | 165900 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 258 | 20231205 | 165800 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 259 | 20231205 | 165700 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 260 | 20231205 | 165600 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 261 | 20231205 | 165500 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 262 | 20231205 | 165400 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 263 | 20231205 | 165300 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 264 | 20231205 | 165200 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 265 | 20231205 | 165100 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 266 | 20231205 | 165000 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 267 | 20231205 | 164900 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 268 | 20231205 | 164800 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 269 | 20231205 | 164700 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 270 | 20231205 | 164600 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 271 | 20231205 | 164500 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 272 | 20231205 | 164400 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 2912 |
| 273 | 20231205 | 164300 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 274 | 20231205 | 164200 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 275 | 20231205 | 164100 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 276 | 20231205 | 164000 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 277 | 20231205 | 163900 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 278 | 20231205 | 163800 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 279 | 20231205 | 163700 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 280 | 20231205 | 163600 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 281 | 20231205 | 163500 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 282 | 20231205 | 163400 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 283 | 20231205 | 163300 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 284 | 20231205 | 163200 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 285 | 20231205 | 163100 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 286 | 20231205 | 163000 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 287 | 20231205 | 162900 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 288 | 20231205 | 162800 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 289 | 20231205 | 162700 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 290 | 20231205 | 162600 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 291 | 20231205 | 162500 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 292 | 20231205 | 162400 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 293 | 20231205 | 162300 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 294 | 20231205 | 162200 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 295 | 20231205 | 162100 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 296 | 20231205 | 162000 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 297 | 20231205 | 161900 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 298 | 20231205 | 161800 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 299 | 20231205 | 161700 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 300 | 20231205 | 161600 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 301 | 20231205 | 161500 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 302 | 20231205 | 161400 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 2912 |
| 303 | 20231205 | 161300 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 304 | 20231205 | 161200 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 305 | 20231205 | 161100 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 306 | 20231205 | 161000 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 307 | 20231205 | 160900 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 308 | 20231205 | 160800 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 309 | 20231205 | 160700 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 310 | 20231205 | 160600 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 311 | 20231205 | 160500 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 312 | 20231205 | 160400 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 313 | 20231205 | 160300 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 314 | 20231205 | 160200 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 315 | 20231205 | 160100 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 316 | 20231205 | 160000 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 317 | 20231205 | 155900 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 318 | 20231205 | 155800 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 319 | 20231205 | 155700 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 320 | 20231205 | 155600 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 321 | 20231205 | 155500 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 322 | 20231205 | 155400 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 323 | 20231205 | 155300 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 324 | 20231205 | 155200 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 325 | 20231205 | 155100 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 326 | 20231205 | 155000 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 327 | 20231205 | 154900 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 328 | 20231205 | 154800 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 329 | 20231205 | 154700 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 330 | 20231205 | 154600 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 331 | 20231205 | 154500 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 332 | 20231205 | 154400 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 2912 |
| 333 | 20231205 | 154300 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 334 | 20231205 | 154200 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 335 | 20231205 | 154100 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 336 | 20231205 | 154000 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 337 | 20231205 | 153900 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 338 | 20231205 | 153800 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 339 | 20231205 | 153700 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 340 | 20231205 | 153600 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 341 | 20231205 | 153500 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 342 | 20231205 | 153400 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 343 | 20231205 | 153300 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 344 | 20231205 | 153200 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 345 | 20231205 | 153100 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 346 | 20231205 | 153000 | 7528368750 | 45950 | 45950 | 45950 | 45950 | 2912 |
| 347 | 20231205 | 152900 | 7394562350 | 45950 | 45950 | 45950 | 45950 | 0 |
| 348 | 20231205 | 152800 | 7394562350 | 45950 | 45950 | 45950 | 45950 | 0 |
| 349 | 20231205 | 152700 | 7394562350 | 45950 | 45950 | 45950 | 45950 | 0 |
| 350 | 20231205 | 152600 | 7394562350 | 45950 | 45950 | 45950 | 45950 | 0 |
| 351 | 20231205 | 152500 | 7394562350 | 45950 | 45950 | 45950 | 45950 | 0 |
| 352 | 20231205 | 152400 | 7394562350 | 45950 | 45950 | 45950 | 45950 | 0 |
| 353 | 20231205 | 152300 | 7394562350 | 45950 | 45950 | 45950 | 45950 | 0 |
| 354 | 20231205 | 152200 | 7394562350 | 45950 | 45950 | 45950 | 45950 | 0 |
| 355 | 20231205 | 152100 | 7394562350 | 45950 | 45950 | 45950 | 45950 | 0 |
| 356 | 20231205 | 152000 | 7394562350 | 45950 | 45950 | 45950 | 45950 | 0 |
| 357 | 20231205 | 151900 | 7394562350 | 45950 | 45400 | 45950 | 45400 | 1146 |
| 358 | 20231205 | 151800 | 7342179900 | 45400 | 45250 | 45400 | 45200 | 1429 |
| 359 | 20231205 | 151700 | 7277490050 | 45250 | 45350 | 45350 | 45250 | 858 |
| 360 | 20231205 | 151600 | 7238648050 | 45400 | 45350 | 45400 | 45300 | 322 |
| 361 | 20231205 | 151500 | 7224045000 | 45350 | 45350 | 45350 | 45300 | 241 |
| 362 | 20231205 | 151400 | 7213124550 | 45300 | 45300 | 45350 | 45250 | 186 |
| 363 | 20231205 | 151300 | 7204703300 | 45250 | 45300 | 45350 | 45250 | 526 |
| 364 | 20231205 | 151200 | 7180897250 | 45350 | 45350 | 45350 | 45300 | 896 |
| 365 | 20231205 | 151100 | 7140278450 | 45350 | 45400 | 45400 | 45350 | 588 |
| 366 | 20231205 | 151000 | 7113612600 | 45350 | 45350 | 45400 | 45300 | 568 |
| 367 | 20231205 | 150900 | 7087854900 | 45350 | 45350 | 45350 | 45300 | 194 |
| 368 | 20231205 | 150800 | 7079060750 | 45350 | 45350 | 45350 | 45300 | 557 |
| 369 | 20231205 | 150700 | 7053809400 | 45350 | 45350 | 45400 | 45350 | 210 |
| 370 | 20231205 | 150600 | 7044285500 | 45400 | 45400 | 45450 | 45400 | 469 |
| 371 | 20231205 | 150500 | 7022992850 | 45400 | 45450 | 45450 | 45350 | 1401 |
| 372 | 20231205 | 150400 | 6959379150 | 45450 | 45550 | 45550 | 45450 | 186 |
| 373 | 20231205 | 150300 | 6950919800 | 45500 | 45500 | 45500 | 45500 | 105 |
| 374 | 20231205 | 150200 | 6946142300 | 45500 | 45500 | 45500 | 45450 | 556 |
| 375 | 20231205 | 150100 | 6920867800 | 45450 | 45550 | 45550 | 45450 | 451 |
| 376 | 20231205 | 150000 | 6900347750 | 45550 | 45450 | 45550 | 45450 | 362 |
| 377 | 20231205 | 145900 | 6883876550 | 45450 | 45500 | 45550 | 45450 | 762 |
| 378 | 20231205 | 145800 | 6849224350 | 45500 | 45550 | 45550 | 45500 | 133 |
| 379 | 20231205 | 145700 | 6843169050 | 45550 | 45500 | 45600 | 45500 | 118 |
| 380 | 20231205 | 145600 | 6837792850 | 45500 | 45550 | 45550 | 45500 | 981 |
| 381 | 20231205 | 145500 | 6793147700 | 45600 | 45550 | 45600 | 45500 | 342 |
| 382 | 20231205 | 145400 | 6777570250 | 45550 | 45550 | 45600 | 45500 | 235 |
| 383 | 20231205 | 145300 | 6766873550 | 45550 | 45600 | 45600 | 45500 | 312 |
| 384 | 20231205 | 145200 | 6752661700 | 45600 | 45550 | 45600 | 45550 | 67 |
| 385 | 20231205 | 145100 | 6749607300 | 45550 | 45500 | 45600 | 45500 | 280 |
| 386 | 20231205 | 145000 | 6736858150 | 45550 | 45550 | 45600 | 45500 | 474 |
| 387 | 20231205 | 144900 | 6715265350 | 45550 | 45550 | 45600 | 45500 | 525 |
| 388 | 20231205 | 144800 | 6691361300 | 45550 | 45550 | 45550 | 45500 | 616 |
| 389 | 20231205 | 144700 | 6663313450 | 45600 | 45700 | 45750 | 45600 | 728 |
| 390 | 20231205 | 144600 | 6630083150 | 45700 | 45750 | 45800 | 45700 | 427 |
| 391 | 20231205 | 144500 | 6610556600 | 45800 | 45750 | 45800 | 45750 | 59 |
| 392 | 20231205 | 144400 | 6607857300 | 45700 | 45700 | 45850 | 45700 | 236 |
| 393 | 20231205 | 144300 | 6597055550 | 45650 | 45750 | 45750 | 45650 | 99 |
| 394 | 20231205 | 144200 | 6592527750 | 45750 | 45700 | 45750 | 45700 | 151 |
| 395 | 20231205 | 144100 | 6585624900 | 45700 | 45750 | 45750 | 45650 | 191 |
| 396 | 20231205 | 144000 | 6576895700 | 45750 | 45650 | 45750 | 45600 | 104 |
| 397 | 20231205 | 143900 | 6572145400 | 45650 | 45600 | 45650 | 45550 | 88 |
| 398 | 20231205 | 143800 | 6568130350 | 45600 | 45600 | 45650 | 45550 | 203 |
| 399 | 20231205 | 143700 | 6558876900 | 45600 | 45550 | 45600 | 45500 | 367 |
| 400 | 20231205 | 143600 | 6542168500 | 45600 | 45650 | 45700 | 45550 | 631 |
| 401 | 20231205 | 143500 | 6513401350 | 45700 | 45800 | 45800 | 45700 | 380 |
| 402 | 20231205 | 143400 | 6496020650 | 45800 | 46000 | 46000 | 45750 | 124 |
| 403 | 20231205 | 143300 | 6490330800 | 46000 | 45600 | 46000 | 45550 | 361 |
| 404 | 20231205 | 143200 | 6473845650 | 45650 | 45800 | 45800 | 45550 | 225 |
| 405 | 20231205 | 143100 | 6463585400 | 45850 | 45500 | 45850 | 45450 | 256 |
| 406 | 20231205 | 143000 | 6451924850 | 45450 | 45650 | 45700 | 45450 | 2030 |
| 407 | 20231205 | 142900 | 6359445000 | 45750 | 45850 | 45850 | 45650 | 2014 |
| 408 | 20231205 | 142800 | 6267288800 | 45800 | 45900 | 45950 | 45800 | 417 |
| 409 | 20231205 | 142700 | 6248174650 | 45950 | 45950 | 46000 | 45900 | 128 |
| 410 | 20231205 | 142600 | 6242292850 | 45950 | 45900 | 46000 | 45900 | 335 |
| 411 | 20231205 | 142500 | 6226908750 | 45900 | 45950 | 46000 | 45850 | 148 |
| 412 | 20231205 | 142400 | 6220115050 | 45800 | 45950 | 46050 | 45800 | 620 |
| 413 | 20231205 | 142300 | 6191698150 | 45950 | 46000 | 46050 | 45900 | 275 |
| 414 | 20231205 | 142200 | 6179062400 | 46000 | 46150 | 46150 | 45950 | 93 |
| 415 | 20231205 | 142100 | 6174783450 | 46150 | 45950 | 46150 | 45950 | 201 |
| 416 | 20231205 | 142000 | 6165515050 | 45900 | 45800 | 45900 | 45800 | 185 |
| 417 | 20231205 | 141900 | 6157030250 | 45800 | 45850 | 45850 | 45800 | 386 |
| 418 | 20231205 | 141800 | 6139336750 | 45850 | 45850 | 45900 | 45850 | 926 |
| 419 | 20231205 | 141700 | 6096879550 | 45850 | 45900 | 46100 | 45850 | 1041 |
| 420 | 20231205 | 141600 | 6049091150 | 45950 | 45950 | 46000 | 45900 | 132 |
| 421 | 20231205 | 141500 | 6043024000 | 45900 | 46050 | 46050 | 45900 | 749 |
| 422 | 20231205 | 141400 | 6008590850 | 46100 | 46100 | 46150 | 46050 | 126 |
| 423 | 20231205 | 141300 | 6002784150 | 46100 | 46050 | 46150 | 46050 | 91 |
| 424 | 20231205 | 141200 | 5998588250 | 46000 | 46150 | 46200 | 45950 | 460 |
| 425 | 20231205 | 141100 | 5977406350 | 46150 | 46100 | 46150 | 46050 | 100 |
| 426 | 20231205 | 141000 | 5972796450 | 46150 | 46050 | 46200 | 46000 | 611 |
| 427 | 20231205 | 140900 | 5944673850 | 46000 | 46150 | 46150 | 46000 | 733 |
| 428 | 20231205 | 140800 | 5910919400 | 46200 | 46250 | 46300 | 46200 | 1402 |
| 429 | 20231205 | 140700 | 5846141100 | 46250 | 46200 | 46300 | 46200 | 137 |
| 430 | 20231205 | 140600 | 5839804200 | 46250 | 46200 | 46250 | 46150 | 68 |
| 431 | 20231205 | 140500 | 5836663600 | 46200 | 46150 | 46300 | 46150 | 380 |
| 432 | 20231205 | 140400 | 5819107950 | 46200 | 46100 | 46250 | 46050 | 84 |
| 433 | 20231205 | 140300 | 5815229850 | 46050 | 46100 | 46200 | 46050 | 300 |
| 434 | 20231205 | 140200 | 5801400250 | 46150 | 46150 | 46200 | 46150 | 252 |
| 435 | 20231205 | 140100 | 5789766650 | 46100 | 46100 | 46100 | 46100 | 43 |
| 436 | 20231205 | 140000 | 5787784350 | 46100 | 46100 | 46100 | 46000 | 390 |
| 437 | 20231205 | 135900 | 5769827250 | 46150 | 46200 | 46250 | 46150 | 390 |
| 438 | 20231205 | 135800 | 5751815400 | 46200 | 46200 | 46300 | 46200 | 218 |
| 439 | 20231205 | 135700 | 5741738800 | 46150 | 46100 | 46150 | 46050 | 72 |
| 440 | 20231205 | 135600 | 5738419600 | 46100 | 46200 | 46250 | 46100 | 291 |
| 441 | 20231205 | 135500 | 5724977950 | 46100 | 46150 | 46200 | 46100 | 317 |
| 442 | 20231205 | 135400 | 5710352350 | 46200 | 46200 | 46250 | 46100 | 77 |
| 443 | 20231205 | 135300 | 5706795400 | 46200 | 46150 | 46200 | 46150 | 108 |
| 444 | 20231205 | 135200 | 5701809500 | 46150 | 46050 | 46200 | 46050 | 119 |
| 445 | 20231205 | 135100 | 5696327450 | 46050 | 46050 | 46050 | 46050 | 116 |
| 446 | 20231205 | 135000 | 5690985650 | 46000 | 46200 | 46200 | 46000 | 437 |
| 447 | 20231205 | 134900 | 5670864500 | 46200 | 46050 | 46200 | 46050 | 173 |
| 448 | 20231205 | 134800 | 5662880300 | 46050 | 46200 | 46200 | 45900 | 414 |
| 449 | 20231205 | 134700 | 5643823600 | 46200 | 46200 | 46200 | 46150 | 204 |
| 450 | 20231205 | 134600 | 5634403850 | 46350 | 45950 | 46400 | 45950 | 3141 |
| 451 | 20231205 | 134500 | 5489937100 | 45900 | 45950 | 45950 | 45800 | 2793 |
| 452 | 20231205 | 134400 | 5361943550 | 45950 | 46100 | 46100 | 45950 | 829 |
| 453 | 20231205 | 134300 | 5323832650 | 46100 | 46100 | 46150 | 46050 | 152 |
| 454 | 20231205 | 134200 | 5316822950 | 46100 | 46100 | 46100 | 46000 | 141 |
| 455 | 20231205 | 134100 | 5310332050 | 46000 | 45950 | 46000 | 45950 | 161 |
| 456 | 20231205 | 134000 | 5302927150 | 46000 | 46150 | 46150 | 45950 | 377 |
| 457 | 20231205 | 133900 | 5285583250 | 46150 | 46050 | 46150 | 46050 | 49 |
| 458 | 20231205 | 133800 | 5283322200 | 46050 | 46050 | 46100 | 46000 | 388 |
| 459 | 20231205 | 133700 | 5265463200 | 46000 | 46100 | 46100 | 45950 | 757 |
| 460 | 20231205 | 133600 | 5230629800 | 46050 | 46200 | 46300 | 46050 | 318 |
| 461 | 20231205 | 133500 | 5215965500 | 46250 | 46300 | 46300 | 46150 | 91 |
| 462 | 20231205 | 133400 | 5211759800 | 46250 | 46200 | 46300 | 46200 | 573 |
| 463 | 20231205 | 133300 | 5185263500 | 46200 | 46150 | 46200 | 46150 | 171 |
| 464 | 20231205 | 133200 | 5177364600 | 46200 | 46000 | 46200 | 45900 | 993 |
| 465 | 20231205 | 133100 | 5131685900 | 46000 | 46100 | 46100 | 45900 | 1904 |
| 466 | 20231205 | 133000 | 5044088450 | 46100 | 46200 | 46250 | 46050 | 1085 |
| 467 | 20231205 | 132900 | 4994023150 | 46200 | 46250 | 46250 | 46150 | 747 |
| 468 | 20231205 | 132800 | 4959516000 | 46250 | 46250 | 46350 | 46200 | 1394 |
| 469 | 20231205 | 132700 | 4895078450 | 46250 | 46450 | 46450 | 46250 | 889 |
| 470 | 20231205 | 132600 | 4853910300 | 46400 | 46450 | 46450 | 46400 | 45 |
| 471 | 20231205 | 132500 | 4851821950 | 46450 | 46350 | 46450 | 46350 | 103 |
| 472 | 20231205 | 132400 | 4847045950 | 46400 | 46450 | 46500 | 46300 | 327 |
| 473 | 20231205 | 132300 | 4831883850 | 46500 | 46500 | 46500 | 46450 | 116 |
| 474 | 20231205 | 132200 | 4826493200 | 46500 | 46450 | 46500 | 46450 | 155 |
| 475 | 20231205 | 132100 | 4819292350 | 46450 | 46500 | 46700 | 46400 | 1403 |
| 476 | 20231205 | 132000 | 4754069650 | 46500 | 46500 | 46500 | 46450 | 1840 |
| 477 | 20231205 | 131900 | 4668536500 | 46450 | 46450 | 46450 | 46400 | 236 |
| 478 | 20231205 | 131800 | 4657574350 | 46400 | 46400 | 46450 | 46200 | 1016 |
| 479 | 20231205 | 131700 | 4610554000 | 46300 | 46700 | 46700 | 46300 | 3169 |
| 480 | 20231205 | 131600 | 4463223700 | 46700 | 46750 | 46750 | 46700 | 75 |
| 481 | 20231205 | 131500 | 4459720000 | 46800 | 46650 | 46800 | 46600 | 262 |
| 482 | 20231205 | 131400 | 4447491150 | 46650 | 46600 | 46700 | 46600 | 269 |
| 483 | 20231205 | 131300 | 4434935900 | 46650 | 46650 | 46650 | 46600 | 110 |
| 484 | 20231205 | 131200 | 4429804550 | 46600 | 46800 | 46850 | 46600 | 1932 |
| 485 | 20231205 | 131100 | 4339535850 | 46850 | 46900 | 46900 | 46800 | 199 |
| 486 | 20231205 | 131000 | 4330209800 | 46850 | 46800 | 46850 | 46800 | 126 |
| 487 | 20231205 | 130900 | 4324312500 | 46800 | 46800 | 46800 | 46750 | 487 |
| 488 | 20231205 | 130800 | 4301522550 | 46800 | 46850 | 46850 | 46800 | 364 |
| 489 | 20231205 | 130700 | 4284486700 | 46850 | 46850 | 46850 | 46850 | 194 |
| 490 | 20231205 | 130600 | 4275397800 | 46850 | 46850 | 46900 | 46850 | 160 |
| 491 | 20231205 | 130500 | 4267900450 | 46850 | 46900 | 46900 | 46850 | 64 |
| 492 | 20231205 | 130400 | 4264899550 | 46900 | 46900 | 46900 | 46900 | 193 |
| 493 | 20231205 | 130300 | 4255847850 | 46900 | 46900 | 46900 | 46900 | 14 |
| 494 | 20231205 | 130200 | 4255191250 | 46900 | 46800 | 46900 | 46800 | 123 |
| 495 | 20231205 | 130100 | 4249429850 | 46850 | 46850 | 46850 | 46800 | 567 |
| 496 | 20231205 | 130000 | 4222867900 | 46850 | 46900 | 46900 | 46850 | 320 |
| 497 | 20231205 | 125900 | 4207869550 | 46900 | 46900 | 46900 | 46900 | 49 |
| 498 | 20231205 | 125800 | 4205571450 | 46900 | 46900 | 46900 | 46900 | 60 |
| 499 | 20231205 | 125700 | 4202757450 | 46900 | 46900 | 46950 | 46900 | 94 |
| 500 | 20231205 | 125600 | 4198347950 | 46900 | 46850 | 46900 | 46850 | 113 |
| 501 | 20231205 | 125500 | 4193051200 | 46850 | 46900 | 46900 | 46850 | 103 |
| 502 | 20231205 | 125400 | 4188223050 | 46900 | 46900 | 47000 | 46850 | 153 |
| 503 | 20231205 | 125300 | 4181039100 | 46900 | 46900 | 46900 | 46850 | 97 |
| 504 | 20231205 | 125200 | 4176493550 | 46900 | 46950 | 46950 | 46850 | 339 |
| 505 | 20231205 | 125100 | 4160592600 | 46950 | 47000 | 47000 | 46950 | 23 |
| 506 | 20231205 | 125000 | 4159512350 | 47050 | 47000 | 47050 | 46900 | 614 |
| 507 | 20231205 | 124900 | 4130696650 | 46950 | 46950 | 47000 | 46900 | 163 |
| 508 | 20231205 | 124800 | 4123046450 | 46950 | 46950 | 46950 | 46900 | 279 |
| 509 | 20231205 | 124700 | 4109956000 | 46950 | 46900 | 46950 | 46900 | 265 |
| 510 | 20231205 | 124600 | 4097514600 | 46950 | 46900 | 46950 | 46850 | 108 |
| 511 | 20231205 | 124500 | 4092449850 | 46800 | 46950 | 46950 | 46800 | 311 |
| 512 | 20231205 | 124400 | 4077880350 | 46850 | 46900 | 46900 | 46800 | 1069 |
| 513 | 20231205 | 124300 | 4027767850 | 46900 | 46900 | 46950 | 46850 | 149 |
| 514 | 20231205 | 124200 | 4020779750 | 46900 | 46950 | 47000 | 46900 | 768 |
| 515 | 20231205 | 124100 | 3984734200 | 46950 | 47000 | 47050 | 46950 | 121 |
| 516 | 20231205 | 124000 | 3979049400 | 47000 | 47050 | 47100 | 47000 | 2120 |
| 517 | 20231205 | 123900 | 3879369400 | 47100 | 47100 | 47150 | 47050 | 131 |
| 518 | 20231205 | 123800 | 3873198000 | 47100 | 47050 | 47100 | 47050 | 471 |
| 519 | 20231205 | 123700 | 3851036450 | 47100 | 47150 | 47200 | 47100 | 1175 |
| 520 | 20231205 | 123600 | 3795683100 | 47150 | 47200 | 47200 | 47150 | 358 |
| 521 | 20231205 | 123500 | 3778803050 | 47200 | 47150 | 47200 | 47150 | 35 |
| 522 | 20231205 | 123400 | 3777151750 | 47200 | 47200 | 47450 | 47150 | 269 |
| 523 | 20231205 | 123300 | 3764421450 | 47200 | 47150 | 47200 | 47150 | 106 |
| 524 | 20231205 | 123200 | 3759421450 | 47150 | 47200 | 47200 | 47150 | 15 |
| 525 | 20231205 | 123100 | 3758714150 | 47200 | 47150 | 47200 | 47150 | 26 |
| 526 | 20231205 | 123000 | 3757488100 | 47150 | 47200 | 47200 | 47150 | 128 |
| 527 | 20231205 | 122900 | 3751452600 | 47200 | 47200 | 47200 | 47200 | 106 |
| 528 | 20231205 | 122800 | 3746449400 | 47200 | 47100 | 47200 | 47100 | 105 |
| 529 | 20231205 | 122700 | 3741500100 | 47150 | 47150 | 47150 | 47100 | 132 |
| 530 | 20231205 | 122600 | 3735278300 | 47100 | 47050 | 47100 | 47050 | 129 |
| 531 | 20231205 | 122500 | 3729203350 | 47050 | 47200 | 47200 | 47000 | 2381 |
| 532 | 20231205 | 122400 | 3617173550 | 47200 | 47150 | 47200 | 47150 | 155 |
| 533 | 20231205 | 122300 | 3609860350 | 47150 | 47200 | 47200 | 47150 | 382 |
| 534 | 20231205 | 122200 | 3591832750 | 47250 | 47300 | 47400 | 47250 | 190 |
| 535 | 20231205 | 122100 | 3582846250 | 47250 | 47250 | 47250 | 47200 | 90 |
| 536 | 20231205 | 122000 | 3578594450 | 47250 | 47350 | 47350 | 47250 | 146 |
| 537 | 20231205 | 121900 | 3571693750 | 47300 | 47300 | 47300 | 47250 | 166 |
| 538 | 20231205 | 121800 | 3563845800 | 47300 | 47250 | 47300 | 47250 | 133 |
| 539 | 20231205 | 121700 | 3557558100 | 47300 | 47250 | 47300 | 47250 | 92 |
| 540 | 20231205 | 121600 | 3553210500 | 47350 | 47350 | 47350 | 47250 | 821 |
| 541 | 20231205 | 121500 | 3514391150 | 47350 | 47350 | 47350 | 47350 | 160 |
| 542 | 20231205 | 121400 | 3506815150 | 47350 | 47400 | 47400 | 47350 | 45 |
| 543 | 20231205 | 121300 | 3504683600 | 47350 | 47400 | 47500 | 47350 | 475 |
| 544 | 20231205 | 121200 | 3482166500 | 47400 | 47450 | 47450 | 47400 | 513 |
| 545 | 20231205 | 121100 | 3457850100 | 47400 | 47450 | 47450 | 47400 | 19 |
| 546 | 20231205 | 121000 | 3456949250 | 47400 | 47500 | 47500 | 47400 | 161 |
| 547 | 20231205 | 120900 | 3449306050 | 47550 | 47450 | 47900 | 47450 | 191 |
| 548 | 20231205 | 120800 | 3440195250 | 47400 | 47400 | 47400 | 47400 | 20 |
| 549 | 20231205 | 120700 | 3439247250 | 47500 | 47350 | 47500 | 47350 | 134 |
| 550 | 20231205 | 120600 | 3432896050 | 47400 | 47300 | 47400 | 47300 | 96 |
| 551 | 20231205 | 120500 | 3428351850 | 47300 | 47250 | 47450 | 47200 | 1287 |
| 552 | 20231205 | 120400 | 3367491750 | 47250 | 47350 | 47500 | 47250 | 2301 |
| 553 | 20231205 | 120300 | 3258568350 | 47400 | 47450 | 47450 | 47400 | 1916 |
| 554 | 20231205 | 120200 | 3167749800 | 47450 | 47500 | 47500 | 47450 | 435 |
| 555 | 20231205 | 120100 | 3147109000 | 47500 | 47450 | 47500 | 47450 | 352 |
| 556 | 20231205 | 120000 | 3130406550 | 47450 | 47600 | 47800 | 47450 | 121 |
| 557 | 20231205 | 115900 | 3124632250 | 47500 | 47450 | 47500 | 47450 | 31 |
| 558 | 20231205 | 115800 | 3123159950 | 47450 | 47450 | 47550 | 47450 | 162 |
| 559 | 20231205 | 115700 | 3115469850 | 47500 | 47500 | 47500 | 47450 | 69 |
| 560 | 20231205 | 115600 | 3112193050 | 47500 | 47500 | 47500 | 47500 | 5 |
| 561 | 20231205 | 115500 | 3111955550 | 47500 | 47600 | 47700 | 47500 | 60 |
| 562 | 20231205 | 115400 | 3109105250 | 47800 | 47550 | 47800 | 47500 | 31 |
| 563 | 20231205 | 115300 | 3107631000 | 47900 | 47500 | 47900 | 47450 | 603 |
| 564 | 20231205 | 115200 | 3078822600 | 47450 | 47450 | 47450 | 47450 | 82 |
| 565 | 20231205 | 115100 | 3074931700 | 47450 | 47450 | 47550 | 47450 | 102 |
| 566 | 20231205 | 115000 | 3070090450 | 47500 | 47550 | 47550 | 47500 | 127 |
| 567 | 20231205 | 114900 | 3064057850 | 47550 | 47500 | 47650 | 47500 | 410 |
| 568 | 20231205 | 114800 | 3044566300 | 47550 | 47550 | 47550 | 47500 | 81 |
| 569 | 20231205 | 114700 | 3040716150 | 47550 | 47550 | 47550 | 47550 | 84 |
| 570 | 20231205 | 114600 | 3036721950 | 47550 | 47550 | 47550 | 47550 | 120 |
| 571 | 20231205 | 114500 | 3031015950 | 47600 | 47550 | 47600 | 47550 | 59 |
| 572 | 20231205 | 114400 | 3028210450 | 47550 | 47550 | 47600 | 47550 | 54 |
| 573 | 20231205 | 114300 | 3025642700 | 47500 | 47500 | 47550 | 47500 | 101 |
| 574 | 20231205 | 114200 | 3020844900 | 47550 | 47550 | 47550 | 47500 | 73 |
| 575 | 20231205 | 114100 | 3017375900 | 47600 | 47550 | 47600 | 47550 | 36 |
| 576 | 20231205 | 114000 | 3015664050 | 47550 | 47550 | 47550 | 47500 | 48 |
| 577 | 20231205 | 113900 | 3013382650 | 47500 | 47500 | 47500 | 47500 | 372 |
| 578 | 20231205 | 113800 | 2995712650 | 47500 | 47600 | 47700 | 47500 | 185 |
| 579 | 20231205 | 113700 | 2986904700 | 47550 | 47500 | 47550 | 47500 | 343 |
| 580 | 20231205 | 113600 | 2970611100 | 47500 | 47650 | 47650 | 47500 | 143 |
| 581 | 20231205 | 113500 | 2963810650 | 47650 | 47600 | 47650 | 47550 | 214 |
| 582 | 20231205 | 113400 | 2953619000 | 47650 | 47600 | 47650 | 47600 | 130 |
| 583 | 20231205 | 113300 | 2947425550 | 47650 | 47550 | 47650 | 47500 | 174 |
| 584 | 20231205 | 113200 | 2939148900 | 47550 | 47550 | 47550 | 47500 | 61 |
| 585 | 20231205 | 113100 | 2936249800 | 47550 | 47550 | 47550 | 47500 | 43 |
| 586 | 20231205 | 113000 | 2934206200 | 47500 | 47500 | 47500 | 47500 | 114 |
| 587 | 20231205 | 112900 | 2928791200 | 47500 | 47450 | 47500 | 47450 | 352 |
| 588 | 20231205 | 112800 | 2912076750 | 47450 | 47500 | 47500 | 47450 | 1308 |
| 589 | 20231205 | 112700 | 2849976550 | 47550 | 47550 | 47550 | 47550 | 892 |
| 590 | 20231205 | 112600 | 2807561950 | 47600 | 47600 | 47600 | 47550 | 201 |
| 591 | 20231205 | 112500 | 2797996350 | 47600 | 47600 | 47650 | 47550 | 327 |
| 592 | 20231205 | 112400 | 2782434850 | 47600 | 47600 | 47650 | 47600 | 48 |
| 593 | 20231205 | 112300 | 2780148400 | 47600 | 47600 | 47600 | 47600 | 45 |
| 594 | 20231205 | 112200 | 2778006400 | 47600 | 47600 | 47600 | 47550 | 124 |
| 595 | 20231205 | 112100 | 2772105000 | 47550 | 47550 | 47550 | 47550 | 57 |
| 596 | 20231205 | 112000 | 2769394650 | 47550 | 47600 | 47600 | 47550 | 109 |
| 597 | 20231205 | 111900 | 2764211550 | 47550 | 47550 | 47550 | 47550 | 109 |
| 598 | 20231205 | 111800 | 2759028600 | 47550 | 47550 | 47550 | 47550 | 31 |
| 599 | 20231205 | 111700 | 2757554550 | 47600 | 47600 | 47600 | 47550 | 31 |
| 600 | 20231205 | 111600 | 2756079650 | 47550 | 47550 | 47550 | 47550 | 121 |
| 601 | 20231205 | 111500 | 2750326100 | 47550 | 47550 | 47550 | 47550 | 36 |
| 602 | 20231205 | 111400 | 2748614300 | 47550 | 47500 | 47550 | 47500 | 32 |
| 603 | 20231205 | 111300 | 2747093450 | 47550 | 47600 | 47650 | 47500 | 672 |
| 604 | 20231205 | 111200 | 2715139150 | 47650 | 47650 | 47650 | 47600 | 332 |
| 605 | 20231205 | 111100 | 2699334900 | 47650 | 47700 | 47700 | 47650 | 27 |
| 606 | 20231205 | 111000 | 2698047900 | 47700 | 47650 | 47700 | 47650 | 111 |
| 607 | 20231205 | 110900 | 2692755450 | 47800 | 47700 | 47800 | 47600 | 114 |
| 608 | 20231205 | 110800 | 2687322950 | 47650 | 47700 | 47700 | 47650 | 51 |
| 609 | 20231205 | 110700 | 2684892750 | 47750 | 47750 | 47750 | 47750 | 1 |
| 610 | 20231205 | 110600 | 2684845000 | 47850 | 47650 | 47900 | 47650 | 324 |
| 611 | 20231205 | 110500 | 2669365150 | 47650 | 47650 | 47650 | 47550 | 280 |
| 612 | 20231205 | 110400 | 2656039050 | 47700 | 47700 | 47700 | 47700 | 8 |
| 613 | 20231205 | 110300 | 2655657450 | 47750 | 47600 | 47750 | 47600 | 287 |
| 614 | 20231205 | 110200 | 2641980700 | 47550 | 47550 | 47550 | 47550 | 42 |
| 615 | 20231205 | 110100 | 2639983600 | 47550 | 47550 | 47600 | 47500 | 314 |
| 616 | 20231205 | 110000 | 2625055000 | 47550 | 47550 | 47550 | 47550 | 154 |
| 617 | 20231205 | 105900 | 2617732300 | 47550 | 47500 | 47550 | 47500 | 51 |
| 618 | 20231205 | 105800 | 2615309250 | 47500 | 47500 | 47500 | 47500 | 34 |
| 619 | 20231205 | 105700 | 2613694250 | 47550 | 47500 | 47550 | 47500 | 96 |
| 620 | 20231205 | 105600 | 2609134200 | 47500 | 47500 | 47500 | 47450 | 127 |
| 621 | 20231205 | 105500 | 2603104000 | 47500 | 47500 | 47550 | 47500 | 168 |
| 622 | 20231205 | 105400 | 2595122950 | 47500 | 47500 | 47550 | 47450 | 128 |
| 623 | 20231205 | 105300 | 2589043800 | 47500 | 47500 | 47500 | 47450 | 81 |
| 624 | 20231205 | 105200 | 2585196350 | 47500 | 47500 | 47500 | 47450 | 1433 |
| 625 | 20231205 | 105100 | 2517143050 | 47550 | 47550 | 47550 | 47500 | 1387 |
| 626 | 20231205 | 105000 | 2451258350 | 47550 | 47550 | 47650 | 47550 | 1063 |
| 627 | 20231205 | 104900 | 2400684200 | 47600 | 47650 | 47700 | 47550 | 848 |
| 628 | 20231205 | 104800 | 2360302300 | 47650 | 47700 | 47700 | 47650 | 72 |
| 629 | 20231205 | 104700 | 2356869650 | 47700 | 47750 | 47750 | 47700 | 521 |
| 630 | 20231205 | 104600 | 2332010750 | 47800 | 47800 | 47800 | 47750 | 86 |
| 631 | 20231205 | 104500 | 2327900950 | 47800 | 47700 | 47800 | 47700 | 298 |
| 632 | 20231205 | 104400 | 2313664150 | 47650 | 47650 | 47700 | 47650 | 88 |
| 633 | 20231205 | 104300 | 2309470850 | 47650 | 47550 | 47650 | 47550 | 196 |
| 634 | 20231205 | 104200 | 2300148100 | 47550 | 47600 | 47600 | 47550 | 1076 |
| 635 | 20231205 | 104100 | 2248956850 | 47600 | 47700 | 47750 | 47600 | 1444 |
| 636 | 20231205 | 104000 | 2180178550 | 47700 | 47750 | 47800 | 47700 | 401 |
| 637 | 20231205 | 103900 | 2161031400 | 47750 | 47850 | 47850 | 47750 | 1907 |
| 638 | 20231205 | 103800 | 2069892400 | 47850 | 47900 | 47900 | 47850 | 42 |
| 639 | 20231205 | 103700 | 2067882600 | 47950 | 48000 | 48000 | 47850 | 1247 |
| 640 | 20231205 | 103600 | 2008152650 | 47950 | 47950 | 48000 | 47950 | 152 |
| 641 | 20231205 | 103500 | 2000859000 | 47950 | 47950 | 47950 | 47950 | 43 |
| 642 | 20231205 | 103400 | 1998797150 | 47950 | 48000 | 48000 | 47950 | 98 |
| 643 | 20231205 | 103300 | 1994095750 | 48000 | 48000 | 48000 | 47950 | 430 |
| 644 | 20231205 | 103200 | 1973456850 | 48000 | 47950 | 48000 | 47950 | 365 |
| 645 | 20231205 | 103100 | 1955941600 | 48000 | 48000 | 48000 | 47950 | 1208 |
| 646 | 20231205 | 103000 | 1897961150 | 48000 | 48000 | 48000 | 48000 | 100 |
| 647 | 20231205 | 102900 | 1893161150 | 48000 | 48000 | 48300 | 48000 | 474 |
| 648 | 20231205 | 102800 | 1870392800 | 48000 | 47800 | 48000 | 47800 | 371 |
| 649 | 20231205 | 102700 | 1852613200 | 47800 | 47950 | 47950 | 47800 | 119 |
| 650 | 20231205 | 102600 | 1846919600 | 47950 | 47850 | 47950 | 47850 | 39 |
| 651 | 20231205 | 102500 | 1845050350 | 47800 | 48000 | 48000 | 47800 | 351 |
| 652 | 20231205 | 102400 | 1828252650 | 48050 | 48000 | 48050 | 47950 | 153 |
| 653 | 20231205 | 102300 | 1820909100 | 48000 | 48000 | 48000 | 47950 | 103 |
| 654 | 20231205 | 102200 | 1815966550 | 48000 | 47900 | 48000 | 47850 | 43 |
| 655 | 20231205 | 102100 | 1813906100 | 47900 | 48000 | 48000 | 47900 | 197 |
| 656 | 20231205 | 102000 | 1804458500 | 48000 | 48050 | 48050 | 48000 | 365 |
| 657 | 20231205 | 101900 | 1786931950 | 48100 | 48100 | 48100 | 48050 | 217 |
| 658 | 20231205 | 101800 | 1776494700 | 48150 | 48100 | 48700 | 48100 | 762 |
| 659 | 20231205 | 101700 | 1739784200 | 48100 | 48050 | 48100 | 48050 | 395 |
| 660 | 20231205 | 101600 | 1720789000 | 48050 | 47850 | 48050 | 47850 | 162 |
| 661 | 20231205 | 101500 | 1713019050 | 47800 | 47750 | 47800 | 47750 | 243 |
| 662 | 20231205 | 101400 | 1701405650 | 47800 | 47600 | 47850 | 47600 | 1412 |
| 663 | 20231205 | 101300 | 1633954150 | 47550 | 47550 | 47650 | 47550 | 1178 |
| 664 | 20231205 | 101200 | 1577902250 | 47550 | 47500 | 47550 | 47400 | 1241 |
| 665 | 20231205 | 101100 | 1518973600 | 47550 | 47750 | 47800 | 47550 | 1661 |
| 666 | 20231205 | 101000 | 1439836250 | 47800 | 48000 | 48150 | 47800 | 525 |
| 667 | 20231205 | 100900 | 1414689450 | 48000 | 47800 | 48200 | 47800 | 133 |
| 668 | 20231205 | 100800 | 1408304450 | 47800 | 47800 | 47850 | 47800 | 58 |
| 669 | 20231205 | 100700 | 1405531850 | 48200 | 47600 | 48200 | 47350 | 2406 |
| 670 | 20231205 | 100600 | 1291056450 | 47600 | 48150 | 48300 | 47600 | 5071 |
| 671 | 20231205 | 100500 | 1048162250 | 48200 | 48200 | 48250 | 48200 | 274 |
| 672 | 20231205 | 100400 | 1034952950 | 48200 | 48400 | 48450 | 48200 | 811 |
| 673 | 20231205 | 100300 | 995806750 | 48250 | 48450 | 48450 | 48250 | 1715 |
| 674 | 20231205 | 100200 | 912919300 | 48500 | 48450 | 48500 | 48450 | 84 |
| 675 | 20231205 | 100100 | 908848700 | 48450 | 48650 | 48650 | 48450 | 1128 |
| 676 | 20231205 | 100000 | 854122750 | 48650 | 48650 | 48650 | 48600 | 80 |
| 677 | 20231205 | 095900 | 850233700 | 48650 | 48600 | 48650 | 48600 | 78 |
| 678 | 20231205 | 095800 | 846442800 | 48600 | 48700 | 48700 | 48600 | 341 |
| 679 | 20231205 | 095700 | 829836400 | 48750 | 48750 | 48750 | 48750 | 21 |
| 680 | 20231205 | 095600 | 828812650 | 48700 | 48800 | 48800 | 48700 | 158 |
| 681 | 20231205 | 095500 | 821114000 | 48850 | 48850 | 48850 | 48700 | 54 |
| 682 | 20231205 | 095400 | 818477000 | 48750 | 48900 | 48900 | 48750 | 155 |
| 683 | 20231205 | 095300 | 810916350 | 48900 | 48800 | 48900 | 48800 | 11 |
| 684 | 20231205 | 095200 | 810379350 | 48900 | 48800 | 48900 | 48750 | 43 |
| 685 | 20231205 | 095100 | 808282700 | 48750 | 48900 | 48900 | 48750 | 272 |
| 686 | 20231205 | 095000 | 794989550 | 48950 | 48700 | 48950 | 48700 | 69 |
| 687 | 20231205 | 094900 | 791628750 | 48600 | 48800 | 48800 | 48600 | 277 |
| 688 | 20231205 | 094800 | 778147350 | 48900 | 48850 | 48950 | 48850 | 101 |
| 689 | 20231205 | 094700 | 773212200 | 48950 | 48750 | 48950 | 48750 | 463 |
| 690 | 20231205 | 094600 | 750614750 | 48650 | 48650 | 48750 | 48650 | 168 |
| 691 | 20231205 | 094500 | 742437750 | 48650 | 48550 | 48650 | 48550 | 319 |
| 692 | 20231205 | 094400 | 726935150 | 48550 | 48600 | 48600 | 48550 | 31 |
| 693 | 20231205 | 094300 | 725429900 | 48500 | 48450 | 48500 | 48400 | 198 |
| 694 | 20231205 | 094200 | 715835550 | 48450 | 48400 | 48450 | 48400 | 344 |
| 695 | 20231205 | 094100 | 699185850 | 48500 | 48600 | 48600 | 48450 | 80 |
| 696 | 20231205 | 094000 | 695307050 | 48500 | 48500 | 48550 | 48500 | 158 |
| 697 | 20231205 | 093900 | 687639050 | 48500 | 48550 | 48550 | 48500 | 41 |
| 698 | 20231205 | 093800 | 685650000 | 48550 | 48550 | 48550 | 48550 | 212 |
| 699 | 20231205 | 093700 | 675357400 | 48600 | 48550 | 48600 | 48400 | 352 |
| 700 | 20231205 | 093600 | 658311450 | 48550 | 48600 | 48600 | 48550 | 328 |
| 701 | 20231205 | 093500 | 642386900 | 48600 | 48600 | 48600 | 48550 | 304 |
| 702 | 20231205 | 093400 | 627618500 | 48600 | 48550 | 48600 | 48550 | 360 |
| 703 | 20231205 | 093300 | 610137500 | 48550 | 48450 | 48550 | 48450 | 71 |
| 704 | 20231205 | 093200 | 606693350 | 48500 | 48500 | 48500 | 48500 | 11 |
| 705 | 20231205 | 093100 | 606159850 | 48400 | 48300 | 48400 | 48300 | 176 |
| 706 | 20231205 | 093000 | 597647950 | 48300 | 48300 | 48300 | 48300 | 105 |
| 707 | 20231205 | 092900 | 592576450 | 48300 | 48300 | 48300 | 48300 | 15 |
| 708 | 20231205 | 092800 | 591851950 | 48300 | 48350 | 48350 | 48300 | 182 |
| 709 | 20231205 | 092700 | 583060350 | 48300 | 48400 | 48400 | 48250 | 464 |
| 710 | 20231205 | 092600 | 560634150 | 48400 | 48550 | 48600 | 48350 | 1019 |
| 711 | 20231205 | 092500 | 511276600 | 48550 | 48600 | 48600 | 48550 | 169 |
| 712 | 20231205 | 092400 | 503071150 | 48600 | 48600 | 48650 | 48550 | 492 |
| 713 | 20231205 | 092300 | 479171900 | 48650 | 48650 | 48650 | 48650 | 7 |
| 714 | 20231205 | 092200 | 478831350 | 48650 | 48600 | 48650 | 48600 | 52 |
| 715 | 20231205 | 092100 | 476302650 | 48550 | 48550 | 48550 | 48550 | 134 |
| 716 | 20231205 | 092000 | 469796950 | 48550 | 48550 | 48550 | 48550 | 125 |
| 717 | 20231205 | 091900 | 463728200 | 48500 | 48550 | 48550 | 48500 | 144 |
| 718 | 20231205 | 091800 | 456742900 | 48500 | 48600 | 48650 | 48500 | 825 |
| 719 | 20231205 | 091700 | 416711300 | 48650 | 48650 | 48650 | 48500 | 1428 |
| 720 | 20231205 | 091600 | 347362700 | 48650 | 48750 | 48750 | 48650 | 1016 |
| 721 | 20231205 | 091500 | 297899450 | 48750 | 48750 | 48750 | 48700 | 91 |
| 722 | 20231205 | 091400 | 293464400 | 48750 | 48850 | 48850 | 48750 | 979 |
| 723 | 20231205 | 091300 | 245713400 | 48850 | 48800 | 48850 | 48800 | 293 |
| 724 | 20231205 | 091200 | 231400850 | 48850 | 48750 | 48850 | 48750 | 164 |
| 725 | 20231205 | 091100 | 223391250 | 48750 | 48850 | 48850 | 48750 | 208 |
| 726 | 20231205 | 091000 | 213242100 | 48800 | 48750 | 48900 | 48750 | 726 |
| 727 | 20231205 | 090900 | 177820400 | 48700 | 48800 | 48850 | 48700 | 223 |
| 728 | 20231205 | 090800 | 166942150 | 48800 | 48900 | 48900 | 48800 | 334 |
| 729 | 20231205 | 090700 | 150618350 | 48900 | 48900 | 48950 | 48900 | 292 |
| 730 | 20231205 | 090600 | 136335400 | 48900 | 49000 | 49000 | 48900 | 406 |
| 731 | 20231205 | 090500 | 116473500 | 49050 | 49000 | 49050 | 48900 | 288 |
| 732 | 20231205 | 090400 | 102370950 | 49000 | 49200 | 49200 | 49000 | 98 |
| 733 | 20231205 | 090300 | 97565850 | 49200 | 49050 | 49200 | 48950 | 483 |
| 734 | 20231205 | 090200 | 73898400 | 49050 | 49850 | 49850 | 49000 | 1196 |
| 735 | 20231205 | 090100 | 15192150 | 49850 | 49850 | 49850 | 49500 | 113 |
| 736 | 20231205 | 090000 | 9585100 | 49850 | 49650 | 49850 | 49600 | 190 |