40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 211000 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 11205 |
| 3 | 20231205 | 210900 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 4 | 20231205 | 210800 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 5 | 20231205 | 210700 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 6 | 20231205 | 210600 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 7 | 20231205 | 210500 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 8 | 20231205 | 210400 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 9 | 20231205 | 210300 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 10 | 20231205 | 210200 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 11 | 20231205 | 210100 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 12 | 20231205 | 210000 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 13 | 20231205 | 205900 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 14 | 20231205 | 205800 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 15 | 20231205 | 205700 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 16 | 20231205 | 205600 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 17 | 20231205 | 205500 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 18 | 20231205 | 205400 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 19 | 20231205 | 205300 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 20 | 20231205 | 205200 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 21 | 20231205 | 205100 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 22 | 20231205 | 205000 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 23 | 20231205 | 204900 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 24 | 20231205 | 204800 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 25 | 20231205 | 204700 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 26 | 20231205 | 204600 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 27 | 20231205 | 204500 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 28 | 20231205 | 204400 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 29 | 20231205 | 204300 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 30 | 20231205 | 204200 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 31 | 20231205 | 204100 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 32 | 20231205 | 204000 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 11205 |
| 33 | 20231205 | 203900 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 34 | 20231205 | 203800 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 35 | 20231205 | 203700 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 36 | 20231205 | 203600 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 37 | 20231205 | 203500 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 38 | 20231205 | 203400 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 39 | 20231205 | 203300 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 40 | 20231205 | 203200 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 41 | 20231205 | 203100 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 42 | 20231205 | 203000 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 43 | 20231205 | 202900 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 44 | 20231205 | 202800 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 45 | 20231205 | 202700 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 46 | 20231205 | 202600 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 47 | 20231205 | 202500 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 48 | 20231205 | 202400 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 49 | 20231205 | 202300 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 50 | 20231205 | 202200 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 51 | 20231205 | 202100 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 52 | 20231205 | 202000 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 53 | 20231205 | 201900 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 54 | 20231205 | 201800 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 55 | 20231205 | 201700 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 56 | 20231205 | 201600 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 57 | 20231205 | 201500 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 58 | 20231205 | 201400 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 59 | 20231205 | 201300 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 60 | 20231205 | 201200 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 61 | 20231205 | 201100 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 62 | 20231205 | 201000 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 11205 |
| 63 | 20231205 | 200900 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 64 | 20231205 | 200800 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 65 | 20231205 | 200700 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 66 | 20231205 | 200600 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 67 | 20231205 | 200500 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 68 | 20231205 | 200400 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 69 | 20231205 | 200300 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 70 | 20231205 | 200200 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 71 | 20231205 | 200100 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 72 | 20231205 | 200000 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 73 | 20231205 | 195900 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 74 | 20231205 | 195800 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 75 | 20231205 | 195700 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 76 | 20231205 | 195600 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 77 | 20231205 | 195500 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 78 | 20231205 | 195400 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 79 | 20231205 | 195300 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 80 | 20231205 | 195200 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 81 | 20231205 | 195100 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 82 | 20231205 | 195000 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 83 | 20231205 | 194900 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 84 | 20231205 | 194800 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 85 | 20231205 | 194700 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 86 | 20231205 | 194600 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 87 | 20231205 | 194500 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 88 | 20231205 | 194400 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 89 | 20231205 | 194300 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 90 | 20231205 | 194200 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 91 | 20231205 | 194100 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 92 | 20231205 | 194000 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 11205 |
| 93 | 20231205 | 193900 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 94 | 20231205 | 193800 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 95 | 20231205 | 193700 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 96 | 20231205 | 193600 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 97 | 20231205 | 193500 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 98 | 20231205 | 193400 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 99 | 20231205 | 193300 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 100 | 20231205 | 193200 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 101 | 20231205 | 193100 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 102 | 20231205 | 193000 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 103 | 20231205 | 192900 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 104 | 20231205 | 192800 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 105 | 20231205 | 192700 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 106 | 20231205 | 192600 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 107 | 20231205 | 192500 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 108 | 20231205 | 192400 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 109 | 20231205 | 192300 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 110 | 20231205 | 192200 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 111 | 20231205 | 192100 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 112 | 20231205 | 192000 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 113 | 20231205 | 191900 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 114 | 20231205 | 191800 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 115 | 20231205 | 191700 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 116 | 20231205 | 191600 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 117 | 20231205 | 191500 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 118 | 20231205 | 191400 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 119 | 20231205 | 191300 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 120 | 20231205 | 191200 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 121 | 20231205 | 191100 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 122 | 20231205 | 191000 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 11205 |
| 123 | 20231205 | 190900 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 124 | 20231205 | 190800 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 125 | 20231205 | 190700 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 126 | 20231205 | 190600 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 127 | 20231205 | 190500 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 128 | 20231205 | 190400 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 129 | 20231205 | 190300 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 130 | 20231205 | 190200 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 131 | 20231205 | 190100 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 132 | 20231205 | 190000 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 133 | 20231205 | 185900 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 134 | 20231205 | 185800 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 135 | 20231205 | 185700 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 136 | 20231205 | 185600 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 137 | 20231205 | 185500 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 138 | 20231205 | 185400 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 139 | 20231205 | 185300 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 140 | 20231205 | 185200 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 141 | 20231205 | 185100 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 142 | 20231205 | 185000 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 143 | 20231205 | 184900 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 144 | 20231205 | 184800 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 145 | 20231205 | 184700 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 146 | 20231205 | 184600 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 147 | 20231205 | 184500 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 148 | 20231205 | 184400 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 149 | 20231205 | 184300 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 150 | 20231205 | 184200 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 151 | 20231205 | 184100 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 152 | 20231205 | 184000 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 11205 |
| 153 | 20231205 | 183900 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 154 | 20231205 | 183800 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 155 | 20231205 | 183700 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 156 | 20231205 | 183600 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 157 | 20231205 | 183500 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 158 | 20231205 | 183400 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 159 | 20231205 | 183300 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 160 | 20231205 | 183200 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 161 | 20231205 | 183100 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 162 | 20231205 | 183000 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 163 | 20231205 | 182900 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 164 | 20231205 | 182800 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 165 | 20231205 | 182700 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 166 | 20231205 | 182600 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 167 | 20231205 | 182500 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 168 | 20231205 | 182400 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 169 | 20231205 | 182300 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 170 | 20231205 | 182200 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 171 | 20231205 | 182100 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 172 | 20231205 | 182000 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 173 | 20231205 | 181900 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 174 | 20231205 | 181800 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 175 | 20231205 | 181700 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 176 | 20231205 | 181600 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 177 | 20231205 | 181500 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 178 | 20231205 | 181400 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 179 | 20231205 | 181300 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 180 | 20231205 | 181200 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 181 | 20231205 | 181100 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 182 | 20231205 | 181000 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 11205 |
| 183 | 20231205 | 180900 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 184 | 20231205 | 180800 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 185 | 20231205 | 180700 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 186 | 20231205 | 180600 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 187 | 20231205 | 180500 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 188 | 20231205 | 180400 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 189 | 20231205 | 180300 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 190 | 20231205 | 180200 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 191 | 20231205 | 180100 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 192 | 20231205 | 180000 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 193 | 20231205 | 175900 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 194 | 20231205 | 175800 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 195 | 20231205 | 175700 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 196 | 20231205 | 175600 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 197 | 20231205 | 175500 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 198 | 20231205 | 175400 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 199 | 20231205 | 175300 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 200 | 20231205 | 175200 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 201 | 20231205 | 175100 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 202 | 20231205 | 175000 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 203 | 20231205 | 174900 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 204 | 20231205 | 174800 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 205 | 20231205 | 174700 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 206 | 20231205 | 174600 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 207 | 20231205 | 174500 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 208 | 20231205 | 174400 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 209 | 20231205 | 174300 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 210 | 20231205 | 174200 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 211 | 20231205 | 174100 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 212 | 20231205 | 174000 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 11205 |
| 213 | 20231205 | 173900 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 214 | 20231205 | 173800 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 215 | 20231205 | 173700 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 216 | 20231205 | 173600 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 217 | 20231205 | 173500 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 218 | 20231205 | 173400 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 219 | 20231205 | 173300 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 220 | 20231205 | 173200 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 221 | 20231205 | 173100 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 222 | 20231205 | 173000 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 223 | 20231205 | 172900 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 224 | 20231205 | 172800 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 225 | 20231205 | 172700 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 226 | 20231205 | 172600 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 227 | 20231205 | 172500 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 228 | 20231205 | 172400 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 229 | 20231205 | 172300 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 230 | 20231205 | 172200 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 231 | 20231205 | 172100 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 232 | 20231205 | 172000 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 233 | 20231205 | 171900 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 234 | 20231205 | 171800 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 235 | 20231205 | 171700 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 236 | 20231205 | 171600 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 237 | 20231205 | 171500 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 238 | 20231205 | 171400 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 239 | 20231205 | 171300 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 240 | 20231205 | 171200 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 241 | 20231205 | 171100 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 242 | 20231205 | 171000 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 11205 |
| 243 | 20231205 | 170900 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 244 | 20231205 | 170800 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 245 | 20231205 | 170700 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 246 | 20231205 | 170600 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 247 | 20231205 | 170500 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 248 | 20231205 | 170400 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 249 | 20231205 | 170300 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 250 | 20231205 | 170200 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 251 | 20231205 | 170100 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 252 | 20231205 | 170000 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 253 | 20231205 | 165900 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 254 | 20231205 | 165800 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 255 | 20231205 | 165700 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 256 | 20231205 | 165600 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 257 | 20231205 | 165500 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 258 | 20231205 | 165400 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 259 | 20231205 | 165300 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 260 | 20231205 | 165200 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 261 | 20231205 | 165100 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 262 | 20231205 | 165000 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 263 | 20231205 | 164900 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 264 | 20231205 | 164800 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 265 | 20231205 | 164700 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 266 | 20231205 | 164600 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 267 | 20231205 | 164500 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 268 | 20231205 | 164400 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 269 | 20231205 | 164300 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 270 | 20231205 | 164200 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 271 | 20231205 | 164100 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 272 | 20231205 | 164000 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 11205 |
| 273 | 20231205 | 163900 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 274 | 20231205 | 163800 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 275 | 20231205 | 163700 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 276 | 20231205 | 163600 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 277 | 20231205 | 163500 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 278 | 20231205 | 163400 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 279 | 20231205 | 163300 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 280 | 20231205 | 163200 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 281 | 20231205 | 163100 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 282 | 20231205 | 163000 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 283 | 20231205 | 162900 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 284 | 20231205 | 162800 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 285 | 20231205 | 162700 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 286 | 20231205 | 162600 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 287 | 20231205 | 162500 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 288 | 20231205 | 162400 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 289 | 20231205 | 162300 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 290 | 20231205 | 162200 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 291 | 20231205 | 162100 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 292 | 20231205 | 162000 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 293 | 20231205 | 161900 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 294 | 20231205 | 161800 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 295 | 20231205 | 161700 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 296 | 20231205 | 161600 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 297 | 20231205 | 161500 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 298 | 20231205 | 161400 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 299 | 20231205 | 161300 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 300 | 20231205 | 161200 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 301 | 20231205 | 161100 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 302 | 20231205 | 161000 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 11205 |
| 303 | 20231205 | 160900 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 304 | 20231205 | 160800 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 305 | 20231205 | 160700 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 306 | 20231205 | 160600 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 307 | 20231205 | 160500 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 308 | 20231205 | 160400 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 309 | 20231205 | 160300 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 310 | 20231205 | 160200 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 311 | 20231205 | 160100 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 312 | 20231205 | 160000 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 313 | 20231205 | 155900 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 314 | 20231205 | 155800 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 315 | 20231205 | 155700 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 316 | 20231205 | 155600 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 317 | 20231205 | 155500 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 318 | 20231205 | 155400 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 319 | 20231205 | 155300 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 320 | 20231205 | 155200 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 321 | 20231205 | 155100 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 322 | 20231205 | 155000 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 323 | 20231205 | 154900 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 324 | 20231205 | 154800 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 325 | 20231205 | 154700 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 326 | 20231205 | 154600 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 327 | 20231205 | 154500 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 328 | 20231205 | 154400 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 329 | 20231205 | 154300 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 330 | 20231205 | 154200 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 331 | 20231205 | 154100 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 332 | 20231205 | 154000 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 11205 |
| 333 | 20231205 | 153900 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 334 | 20231205 | 153800 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 335 | 20231205 | 153700 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 336 | 20231205 | 153600 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 337 | 20231205 | 153500 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 338 | 20231205 | 153400 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 339 | 20231205 | 153300 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 340 | 20231205 | 153200 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 341 | 20231205 | 153100 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 342 | 20231205 | 153000 | 26578045500 | 39750 | 39750 | 39750 | 39750 | 11205 |
| 343 | 20231205 | 152900 | 26132646750 | 39950 | 39950 | 39950 | 39950 | 0 |
| 344 | 20231205 | 152800 | 26132646750 | 39950 | 39950 | 39950 | 39950 | 0 |
| 345 | 20231205 | 152700 | 26132646750 | 39950 | 39950 | 39950 | 39950 | 0 |
| 346 | 20231205 | 152600 | 26132646750 | 39950 | 39950 | 39950 | 39950 | 0 |
| 347 | 20231205 | 152500 | 26132646750 | 39950 | 39950 | 39950 | 39950 | 0 |
| 348 | 20231205 | 152400 | 26132646750 | 39950 | 39950 | 39950 | 39950 | 0 |
| 349 | 20231205 | 152300 | 26132646750 | 39950 | 39950 | 39950 | 39950 | 0 |
| 350 | 20231205 | 152200 | 26132646750 | 39950 | 39950 | 39950 | 39950 | 0 |
| 351 | 20231205 | 152100 | 26132646750 | 39950 | 39950 | 39950 | 39950 | 0 |
| 352 | 20231205 | 152000 | 26132646750 | 39950 | 39950 | 39950 | 39950 | 0 |
| 353 | 20231205 | 151900 | 26132646750 | 39950 | 39850 | 39950 | 39750 | 3333 |
| 354 | 20231205 | 151800 | 25999924400 | 39850 | 39950 | 39950 | 39800 | 1599 |
| 355 | 20231205 | 151700 | 25936171050 | 39950 | 40100 | 40100 | 39900 | 2874 |
| 356 | 20231205 | 151600 | 25821222700 | 40050 | 40050 | 40150 | 40050 | 1775 |
| 357 | 20231205 | 151500 | 25750075000 | 40050 | 40000 | 40100 | 39950 | 1506 |
| 358 | 20231205 | 151400 | 25689814300 | 40000 | 40050 | 40100 | 39950 | 1328 |
| 359 | 20231205 | 151300 | 25636686200 | 40050 | 40000 | 40100 | 39900 | 4694 |
| 360 | 20231205 | 151200 | 25448990600 | 40000 | 40000 | 40050 | 39900 | 2681 |
| 361 | 20231205 | 151100 | 25341789500 | 40050 | 40050 | 40050 | 39950 | 1130 |
| 362 | 20231205 | 151000 | 25296570350 | 40050 | 40100 | 40200 | 40000 | 1270 |
| 363 | 20231205 | 150900 | 25245616300 | 40100 | 39900 | 40100 | 39900 | 3409 |
| 364 | 20231205 | 150800 | 25109263650 | 39900 | 39950 | 40000 | 39900 | 844 |
| 365 | 20231205 | 150700 | 25075574300 | 39950 | 39850 | 40000 | 39750 | 2824 |
| 366 | 20231205 | 150600 | 24962984650 | 39850 | 39900 | 39900 | 39800 | 471 |
| 367 | 20231205 | 150500 | 24944218250 | 39800 | 39700 | 39900 | 39650 | 2312 |
| 368 | 20231205 | 150400 | 24852376500 | 39650 | 39700 | 39750 | 39650 | 748 |
| 369 | 20231205 | 150300 | 24822689850 | 39700 | 39750 | 39750 | 39700 | 907 |
| 370 | 20231205 | 150200 | 24786674000 | 39750 | 39700 | 39800 | 39700 | 566 |
| 371 | 20231205 | 150100 | 24764186150 | 39750 | 39700 | 39850 | 39650 | 2176 |
| 372 | 20231205 | 150000 | 24677623350 | 39700 | 39600 | 39800 | 39600 | 2595 |
| 373 | 20231205 | 145900 | 24574604250 | 39600 | 39500 | 39650 | 39400 | 6478 |
| 374 | 20231205 | 145800 | 24318798650 | 39500 | 39650 | 39650 | 39500 | 1073 |
| 375 | 20231205 | 145700 | 24276378550 | 39650 | 39500 | 39650 | 39450 | 6735 |
| 376 | 20231205 | 145600 | 24010347750 | 39500 | 39700 | 39700 | 39500 | 6033 |
| 377 | 20231205 | 145500 | 23771638550 | 39650 | 39700 | 39800 | 39650 | 3095 |
| 378 | 20231205 | 145400 | 23648781700 | 39700 | 39800 | 39800 | 39700 | 1270 |
| 379 | 20231205 | 145300 | 23598310350 | 39750 | 39700 | 39800 | 39700 | 653 |
| 380 | 20231205 | 145200 | 23572361700 | 39800 | 39850 | 39850 | 39600 | 11494 |
| 381 | 20231205 | 145100 | 23115997950 | 39850 | 39900 | 39950 | 39800 | 3034 |
| 382 | 20231205 | 145000 | 22994997500 | 39950 | 40050 | 40100 | 39900 | 2988 |
| 383 | 20231205 | 144900 | 22875607900 | 40050 | 40000 | 40050 | 39950 | 1553 |
| 384 | 20231205 | 144800 | 22813475600 | 40000 | 40100 | 40100 | 39950 | 2271 |
| 385 | 20231205 | 144700 | 22722600950 | 40100 | 40050 | 40100 | 40050 | 514 |
| 386 | 20231205 | 144600 | 22702011950 | 40050 | 40100 | 40100 | 40050 | 649 |
| 387 | 20231205 | 144500 | 22676001050 | 40050 | 40100 | 40100 | 40050 | 579 |
| 388 | 20231205 | 144400 | 22652806550 | 40100 | 40000 | 40100 | 39950 | 2054 |
| 389 | 20231205 | 144300 | 22570610200 | 40000 | 40100 | 40100 | 40000 | 368 |
| 390 | 20231205 | 144200 | 22555871650 | 40100 | 40150 | 40200 | 40050 | 1739 |
| 391 | 20231205 | 144100 | 22486089850 | 40100 | 40050 | 40200 | 40000 | 1860 |
| 392 | 20231205 | 144000 | 22411502950 | 40050 | 40000 | 40100 | 39950 | 998 |
| 393 | 20231205 | 143900 | 22371576750 | 40000 | 39900 | 40000 | 39850 | 2556 |
| 394 | 20231205 | 143800 | 22269556150 | 39900 | 39850 | 39950 | 39850 | 667 |
| 395 | 20231205 | 143700 | 22242936450 | 39900 | 39850 | 39900 | 39850 | 1159 |
| 396 | 20231205 | 143600 | 22196701400 | 39900 | 39850 | 39900 | 39800 | 718 |
| 397 | 20231205 | 143500 | 22168078600 | 39800 | 39850 | 39950 | 39800 | 985 |
| 398 | 20231205 | 143400 | 22128830400 | 39750 | 40100 | 40100 | 39700 | 6100 |
| 399 | 20231205 | 143300 | 21886006000 | 40100 | 40100 | 40150 | 40050 | 832 |
| 400 | 20231205 | 143200 | 21852659250 | 40100 | 40100 | 40150 | 40050 | 955 |
| 401 | 20231205 | 143100 | 21814365250 | 40100 | 40050 | 40200 | 40050 | 1313 |
| 402 | 20231205 | 143000 | 21761726650 | 40000 | 39750 | 40000 | 39750 | 4642 |
| 403 | 20231205 | 142900 | 21576818600 | 39750 | 39850 | 39850 | 39700 | 2821 |
| 404 | 20231205 | 142800 | 21464711950 | 39850 | 39750 | 39950 | 39700 | 1650 |
| 405 | 20231205 | 142700 | 21399001300 | 39750 | 39750 | 39800 | 39700 | 1269 |
| 406 | 20231205 | 142600 | 21348562800 | 39850 | 39800 | 39900 | 39750 | 2925 |
| 407 | 20231205 | 142500 | 21232227450 | 39750 | 39850 | 39900 | 39700 | 5839 |
| 408 | 20231205 | 142400 | 21000087600 | 39900 | 40050 | 40050 | 39800 | 6598 |
| 409 | 20231205 | 142300 | 20737028700 | 40000 | 40050 | 40050 | 40000 | 375 |
| 410 | 20231205 | 142200 | 20722022250 | 40100 | 39850 | 40100 | 39850 | 7091 |
| 411 | 20231205 | 142100 | 20438408100 | 39850 | 39850 | 40050 | 39850 | 3542 |
| 412 | 20231205 | 142000 | 20296907950 | 39850 | 40000 | 40050 | 39800 | 8659 |
| 413 | 20231205 | 141900 | 19950929200 | 40000 | 40050 | 40050 | 40000 | 1658 |
| 414 | 20231205 | 141800 | 19884596050 | 40100 | 40100 | 40100 | 40000 | 1304 |
| 415 | 20231205 | 141700 | 19832385500 | 40100 | 40150 | 40200 | 40050 | 5253 |
| 416 | 20231205 | 141600 | 19621871400 | 40150 | 40250 | 40250 | 40150 | 1291 |
| 417 | 20231205 | 141500 | 19570009250 | 40250 | 40200 | 40250 | 40200 | 197 |
| 418 | 20231205 | 141400 | 19562087100 | 40200 | 40200 | 40250 | 40200 | 625 |
| 419 | 20231205 | 141300 | 19536961000 | 40200 | 40200 | 40200 | 40150 | 4317 |
| 420 | 20231205 | 141200 | 19363511350 | 40200 | 40250 | 40300 | 40200 | 743 |
| 421 | 20231205 | 141100 | 19333618300 | 40250 | 40250 | 40300 | 40200 | 1715 |
| 422 | 20231205 | 141000 | 19264597850 | 40300 | 40250 | 40300 | 40200 | 1386 |
| 423 | 20231205 | 140900 | 19208789150 | 40250 | 40300 | 40350 | 40250 | 485 |
| 424 | 20231205 | 140800 | 19189240500 | 40300 | 40150 | 40350 | 40150 | 3197 |
| 425 | 20231205 | 140700 | 19060659200 | 40150 | 40300 | 40350 | 40150 | 4391 |
| 426 | 20231205 | 140600 | 18884041300 | 40300 | 40350 | 40350 | 40300 | 799 |
| 427 | 20231205 | 140500 | 18851828000 | 40300 | 40350 | 40350 | 40300 | 2189 |
| 428 | 20231205 | 140400 | 18763554750 | 40400 | 40500 | 40550 | 40400 | 5468 |
| 429 | 20231205 | 140300 | 18542355650 | 40500 | 40550 | 40550 | 40500 | 885 |
| 430 | 20231205 | 140200 | 18506493950 | 40550 | 40500 | 40550 | 40500 | 440 |
| 431 | 20231205 | 140100 | 18488658600 | 40550 | 40550 | 40600 | 40500 | 798 |
| 432 | 20231205 | 140000 | 18456305250 | 40550 | 40500 | 40550 | 40500 | 364 |
| 433 | 20231205 | 135900 | 18441551850 | 40500 | 40500 | 40550 | 40500 | 1773 |
| 434 | 20231205 | 135800 | 18369745300 | 40500 | 40550 | 40550 | 40500 | 524 |
| 435 | 20231205 | 135700 | 18348510150 | 40500 | 40550 | 40550 | 40500 | 124 |
| 436 | 20231205 | 135600 | 18343485050 | 40500 | 40550 | 40550 | 40500 | 669 |
| 437 | 20231205 | 135500 | 18316383650 | 40500 | 40600 | 40600 | 40500 | 2956 |
| 438 | 20231205 | 135400 | 18196492100 | 40600 | 40650 | 40650 | 40600 | 733 |
| 439 | 20231205 | 135300 | 18166704050 | 40650 | 40550 | 40650 | 40550 | 476 |
| 440 | 20231205 | 135200 | 18147378750 | 40600 | 40650 | 40650 | 40600 | 841 |
| 441 | 20231205 | 135100 | 18113209200 | 40650 | 40650 | 40650 | 40600 | 560 |
| 442 | 20231205 | 135000 | 18090449500 | 40600 | 40600 | 40600 | 40600 | 502 |
| 443 | 20231205 | 134900 | 18070068300 | 40600 | 40650 | 40650 | 40600 | 1400 |
| 444 | 20231205 | 134800 | 18013226850 | 40650 | 40600 | 40650 | 40600 | 325 |
| 445 | 20231205 | 134700 | 18000017800 | 40650 | 40600 | 40650 | 40600 | 303 |
| 446 | 20231205 | 134600 | 17987714900 | 40600 | 40600 | 40650 | 40600 | 339 |
| 447 | 20231205 | 134500 | 17973948850 | 40650 | 40600 | 40650 | 40600 | 118 |
| 448 | 20231205 | 134400 | 17969157300 | 40600 | 40700 | 40700 | 40600 | 956 |
| 449 | 20231205 | 134300 | 17930294800 | 40650 | 40650 | 40700 | 40650 | 465 |
| 450 | 20231205 | 134200 | 17911385700 | 40650 | 40650 | 40650 | 40650 | 57 |
| 451 | 20231205 | 134100 | 17909068650 | 40650 | 40700 | 40700 | 40650 | 273 |
| 452 | 20231205 | 134000 | 17897970650 | 40650 | 40650 | 40700 | 40650 | 830 |
| 453 | 20231205 | 133900 | 17864227700 | 40650 | 40700 | 40700 | 40650 | 1819 |
| 454 | 20231205 | 133800 | 17790284350 | 40700 | 40750 | 40750 | 40650 | 1541 |
| 455 | 20231205 | 133700 | 17727543850 | 40750 | 40800 | 40800 | 40750 | 47 |
| 456 | 20231205 | 133600 | 17725627950 | 40750 | 40850 | 40850 | 40750 | 850 |
| 457 | 20231205 | 133500 | 17690953500 | 40800 | 40850 | 40900 | 40800 | 876 |
| 458 | 20231205 | 133400 | 17655197700 | 40800 | 40800 | 40800 | 40750 | 880 |
| 459 | 20231205 | 133300 | 17619294500 | 40800 | 40650 | 40800 | 40650 | 875 |
| 460 | 20231205 | 133200 | 17583656950 | 40700 | 40700 | 40700 | 40650 | 72 |
| 461 | 20231205 | 133100 | 17580728100 | 40700 | 40700 | 40700 | 40650 | 853 |
| 462 | 20231205 | 133000 | 17546015450 | 40700 | 40700 | 40700 | 40650 | 555 |
| 463 | 20231205 | 132900 | 17523430750 | 40650 | 40700 | 40700 | 40650 | 713 |
| 464 | 20231205 | 132800 | 17494430400 | 40700 | 40650 | 40700 | 40650 | 496 |
| 465 | 20231205 | 132700 | 17474262100 | 40650 | 40700 | 40700 | 40650 | 167 |
| 466 | 20231205 | 132600 | 17467469150 | 40650 | 40650 | 40700 | 40600 | 884 |
| 467 | 20231205 | 132500 | 17431561150 | 40650 | 40700 | 40700 | 40650 | 496 |
| 468 | 20231205 | 132400 | 17411386300 | 40700 | 40750 | 40750 | 40700 | 122 |
| 469 | 20231205 | 132300 | 17406420200 | 40700 | 40750 | 40750 | 40700 | 543 |
| 470 | 20231205 | 132200 | 17384310450 | 40750 | 40750 | 40750 | 40650 | 351 |
| 471 | 20231205 | 132100 | 17370030550 | 40700 | 40750 | 40800 | 40700 | 487 |
| 472 | 20231205 | 132000 | 17350180550 | 40750 | 40500 | 40800 | 40500 | 4881 |
| 473 | 20231205 | 131900 | 17151881250 | 40500 | 40550 | 40550 | 40500 | 293 |
| 474 | 20231205 | 131800 | 17140005300 | 40550 | 40550 | 40600 | 40500 | 278 |
| 475 | 20231205 | 131700 | 17128731700 | 40550 | 40550 | 40600 | 40500 | 997 |
| 476 | 20231205 | 131600 | 17088303700 | 40600 | 40550 | 40600 | 40550 | 565 |
| 477 | 20231205 | 131500 | 17065390550 | 40550 | 40550 | 40600 | 40550 | 1980 |
| 478 | 20231205 | 131400 | 16985078750 | 40550 | 40550 | 40550 | 40500 | 1651 |
| 479 | 20231205 | 131300 | 16918177400 | 40550 | 40550 | 40600 | 40500 | 538 |
| 480 | 20231205 | 131200 | 16896361500 | 40550 | 40500 | 40600 | 40500 | 2929 |
| 481 | 20231205 | 131100 | 16777655100 | 40500 | 40550 | 40600 | 40500 | 337 |
| 482 | 20231205 | 131000 | 16763987950 | 40600 | 40550 | 40600 | 40550 | 883 |
| 483 | 20231205 | 130900 | 16728182100 | 40550 | 40550 | 40600 | 40550 | 457 |
| 484 | 20231205 | 130800 | 16709646500 | 40550 | 40600 | 40600 | 40550 | 1633 |
| 485 | 20231205 | 130700 | 16643416200 | 40550 | 40650 | 40700 | 40550 | 2230 |
| 486 | 20231205 | 130600 | 16552873000 | 40700 | 40700 | 40750 | 40650 | 1556 |
| 487 | 20231205 | 130500 | 16489554800 | 40750 | 40750 | 40750 | 40700 | 554 |
| 488 | 20231205 | 130400 | 16467005600 | 40750 | 40800 | 40800 | 40700 | 512 |
| 489 | 20231205 | 130300 | 16446142850 | 40800 | 40800 | 40800 | 40750 | 650 |
| 490 | 20231205 | 130200 | 16419644850 | 40750 | 40800 | 40800 | 40750 | 432 |
| 491 | 20231205 | 130100 | 16402025700 | 40750 | 40700 | 40800 | 40700 | 638 |
| 492 | 20231205 | 130000 | 16376036700 | 40700 | 40700 | 40750 | 40700 | 588 |
| 493 | 20231205 | 125900 | 16352104200 | 40750 | 40800 | 40800 | 40700 | 483 |
| 494 | 20231205 | 125800 | 16332429300 | 40750 | 40800 | 40800 | 40750 | 407 |
| 495 | 20231205 | 125700 | 16315829650 | 40800 | 40800 | 40850 | 40800 | 337 |
| 496 | 20231205 | 125600 | 16302073900 | 40850 | 40900 | 40950 | 40800 | 2042 |
| 497 | 20231205 | 125500 | 16218561350 | 40950 | 40850 | 40950 | 40800 | 428 |
| 498 | 20231205 | 125400 | 16201062500 | 40850 | 40750 | 40850 | 40750 | 679 |
| 499 | 20231205 | 125300 | 16173338550 | 40750 | 40700 | 40800 | 40650 | 1434 |
| 500 | 20231205 | 125200 | 16114915650 | 40650 | 40600 | 40650 | 40600 | 514 |
| 501 | 20231205 | 125100 | 16094023600 | 40600 | 40600 | 40650 | 40550 | 2187 |
| 502 | 20231205 | 125000 | 16005215400 | 40600 | 40550 | 40600 | 40500 | 1722 |
| 503 | 20231205 | 124900 | 15935352250 | 40550 | 40600 | 40600 | 40500 | 2712 |
| 504 | 20231205 | 124800 | 15825393800 | 40600 | 40600 | 40650 | 40550 | 1237 |
| 505 | 20231205 | 124700 | 15775171700 | 40650 | 40600 | 40700 | 40600 | 1893 |
| 506 | 20231205 | 124600 | 15698299000 | 40600 | 40750 | 40750 | 40600 | 4812 |
| 507 | 20231205 | 124500 | 15502605800 | 40700 | 40700 | 40750 | 40700 | 336 |
| 508 | 20231205 | 124400 | 15488929950 | 40700 | 40750 | 40750 | 40700 | 600 |
| 509 | 20231205 | 124300 | 15464509100 | 40750 | 40700 | 40750 | 40700 | 1057 |
| 510 | 20231205 | 124200 | 15421487250 | 40700 | 40700 | 40800 | 40700 | 1033 |
| 511 | 20231205 | 124100 | 15379435100 | 40700 | 40700 | 40750 | 40700 | 2679 |
| 512 | 20231205 | 124000 | 15270385100 | 40700 | 40850 | 40850 | 40700 | 5724 |
| 513 | 20231205 | 123900 | 15036911200 | 40850 | 40850 | 40900 | 40850 | 576 |
| 514 | 20231205 | 123800 | 15013381500 | 40900 | 40900 | 40900 | 40850 | 2949 |
| 515 | 20231205 | 123700 | 14892907500 | 40900 | 40850 | 40950 | 40850 | 815 |
| 516 | 20231205 | 123600 | 14859584850 | 40900 | 40850 | 40950 | 40850 | 439 |
| 517 | 20231205 | 123500 | 14841631100 | 40900 | 40900 | 40950 | 40850 | 2551 |
| 518 | 20231205 | 123400 | 14737311550 | 40900 | 41000 | 41000 | 40900 | 2943 |
| 519 | 20231205 | 123300 | 14616713500 | 41000 | 41000 | 41050 | 41000 | 1030 |
| 520 | 20231205 | 123200 | 14574480200 | 41000 | 41050 | 41050 | 41000 | 294 |
| 521 | 20231205 | 123100 | 14562421850 | 41000 | 41050 | 41050 | 41000 | 163 |
| 522 | 20231205 | 123000 | 14555734700 | 41000 | 41000 | 41050 | 41000 | 564 |
| 523 | 20231205 | 122900 | 14532608150 | 41050 | 41150 | 41150 | 41000 | 2484 |
| 524 | 20231205 | 122800 | 14430618850 | 41150 | 41150 | 41150 | 41100 | 174 |
| 525 | 20231205 | 122700 | 14423463750 | 41100 | 41200 | 41200 | 41100 | 1806 |
| 526 | 20231205 | 122600 | 14349144400 | 41150 | 41200 | 41200 | 41150 | 226 |
| 527 | 20231205 | 122500 | 14339840650 | 41200 | 41200 | 41250 | 41200 | 202 |
| 528 | 20231205 | 122400 | 14331514850 | 41200 | 41200 | 41250 | 41150 | 273 |
| 529 | 20231205 | 122300 | 14320270750 | 41200 | 41250 | 41250 | 41150 | 577 |
| 530 | 20231205 | 122200 | 14296497050 | 41200 | 41250 | 41300 | 41200 | 223 |
| 531 | 20231205 | 122100 | 14287299150 | 41250 | 41250 | 41300 | 41200 | 195 |
| 532 | 20231205 | 122000 | 14279252750 | 41250 | 41200 | 41250 | 41200 | 587 |
| 533 | 20231205 | 121900 | 14255063450 | 41200 | 41300 | 41300 | 41200 | 1021 |
| 534 | 20231205 | 121800 | 14212928600 | 41300 | 41350 | 41350 | 41250 | 681 |
| 535 | 20231205 | 121700 | 14184804150 | 41350 | 41400 | 41400 | 41300 | 60 |
| 536 | 20231205 | 121600 | 14182324850 | 41400 | 41400 | 41400 | 41350 | 659 |
| 537 | 20231205 | 121500 | 14155065100 | 41400 | 41450 | 41550 | 41400 | 2590 |
| 538 | 20231205 | 121400 | 14047670450 | 41500 | 41400 | 41500 | 41400 | 1012 |
| 539 | 20231205 | 121300 | 14005694900 | 41450 | 41400 | 41450 | 41400 | 140 |
| 540 | 20231205 | 121200 | 13999893700 | 41400 | 41400 | 41450 | 41350 | 146 |
| 541 | 20231205 | 121100 | 13993849650 | 41400 | 41400 | 41400 | 41350 | 221 |
| 542 | 20231205 | 121000 | 13984701500 | 41400 | 41400 | 41400 | 41350 | 168 |
| 543 | 20231205 | 120900 | 13977746750 | 41350 | 41350 | 41400 | 41350 | 203 |
| 544 | 20231205 | 120800 | 13969348200 | 41350 | 41350 | 41400 | 41300 | 135 |
| 545 | 20231205 | 120700 | 13963766900 | 41350 | 41300 | 41350 | 41250 | 226 |
| 546 | 20231205 | 120600 | 13954428100 | 41250 | 41300 | 41350 | 41250 | 995 |
| 547 | 20231205 | 120500 | 13913341500 | 41300 | 41250 | 41300 | 41200 | 350 |
| 548 | 20231205 | 120400 | 13898894200 | 41250 | 41250 | 41300 | 41250 | 237 |
| 549 | 20231205 | 120300 | 13889114700 | 41250 | 41200 | 41250 | 41200 | 189 |
| 550 | 20231205 | 120200 | 13881320350 | 41150 | 41200 | 41250 | 41150 | 525 |
| 551 | 20231205 | 120100 | 13859700450 | 41150 | 41150 | 41200 | 41150 | 144 |
| 552 | 20231205 | 120000 | 13853770100 | 41150 | 41200 | 41200 | 41150 | 203 |
| 553 | 20231205 | 115900 | 13845413150 | 41200 | 41250 | 41250 | 41150 | 730 |
| 554 | 20231205 | 115800 | 13815336200 | 41250 | 41350 | 41350 | 41200 | 1956 |
| 555 | 20231205 | 115700 | 13734657950 | 41350 | 41300 | 41350 | 41300 | 267 |
| 556 | 20231205 | 115600 | 13723622950 | 41300 | 41250 | 41300 | 41250 | 389 |
| 557 | 20231205 | 115500 | 13707568550 | 41250 | 41300 | 41300 | 41250 | 420 |
| 558 | 20231205 | 115400 | 13690234350 | 41300 | 41300 | 41300 | 41250 | 196 |
| 559 | 20231205 | 115300 | 13682140850 | 41300 | 41250 | 41300 | 41250 | 343 |
| 560 | 20231205 | 115200 | 13667983700 | 41300 | 41150 | 41400 | 41150 | 2504 |
| 561 | 20231205 | 115100 | 13564606250 | 41150 | 41050 | 41150 | 40950 | 600 |
| 562 | 20231205 | 115000 | 13539954850 | 41050 | 41000 | 41050 | 40950 | 654 |
| 563 | 20231205 | 114900 | 13513141600 | 40950 | 40900 | 40950 | 40850 | 1448 |
| 564 | 20231205 | 114800 | 13453917300 | 40900 | 40950 | 40950 | 40800 | 3730 |
| 565 | 20231205 | 114700 | 13301508050 | 40900 | 41000 | 41000 | 40900 | 3536 |
| 566 | 20231205 | 114600 | 13156839200 | 41000 | 41000 | 41050 | 40950 | 1670 |
| 567 | 20231205 | 114500 | 13088369000 | 41000 | 41050 | 41050 | 40950 | 997 |
| 568 | 20231205 | 114400 | 13047483550 | 41050 | 41100 | 41100 | 41050 | 1154 |
| 569 | 20231205 | 114300 | 13000097700 | 41100 | 41100 | 41150 | 41100 | 630 |
| 570 | 20231205 | 114200 | 12974199150 | 41100 | 41150 | 41150 | 41100 | 967 |
| 571 | 20231205 | 114100 | 12934413950 | 41100 | 41050 | 41150 | 41050 | 573 |
| 572 | 20231205 | 114000 | 12910856100 | 41050 | 41050 | 41100 | 41000 | 2653 |
| 573 | 20231205 | 113900 | 12802010650 | 41000 | 41050 | 41050 | 40950 | 7703 |
| 574 | 20231205 | 113800 | 12486213850 | 41000 | 41100 | 41150 | 41000 | 5623 |
| 575 | 20231205 | 113700 | 12255416800 | 41100 | 41200 | 41200 | 41100 | 4000 |
| 576 | 20231205 | 113600 | 12090793600 | 41200 | 41300 | 41300 | 41200 | 2019 |
| 577 | 20231205 | 113500 | 12007586450 | 41250 | 41300 | 41350 | 41250 | 671 |
| 578 | 20231205 | 113400 | 11979874900 | 41300 | 41200 | 41450 | 41150 | 5207 |
| 579 | 20231205 | 113300 | 11765177850 | 41250 | 41250 | 41300 | 41200 | 1313 |
| 580 | 20231205 | 113200 | 11711032850 | 41300 | 41300 | 41300 | 41250 | 1748 |
| 581 | 20231205 | 113100 | 11638926500 | 41300 | 41350 | 41350 | 41300 | 1603 |
| 582 | 20231205 | 113000 | 11572718150 | 41350 | 41350 | 41400 | 41350 | 675 |
| 583 | 20231205 | 112900 | 11544797500 | 41350 | 41350 | 41350 | 41350 | 614 |
| 584 | 20231205 | 112800 | 11519408600 | 41400 | 41350 | 41400 | 41350 | 419 |
| 585 | 20231205 | 112700 | 11502076850 | 41350 | 41450 | 41450 | 41350 | 413 |
| 586 | 20231205 | 112600 | 11484978050 | 41450 | 41400 | 41450 | 41400 | 329 |
| 587 | 20231205 | 112500 | 11471351800 | 41450 | 41450 | 41500 | 41400 | 744 |
| 588 | 20231205 | 112400 | 11440518800 | 41450 | 41450 | 41450 | 41400 | 318 |
| 589 | 20231205 | 112300 | 11427338250 | 41450 | 41550 | 41550 | 41400 | 897 |
| 590 | 20231205 | 112200 | 11390154000 | 41500 | 41450 | 41550 | 41400 | 891 |
| 591 | 20231205 | 112100 | 11353186700 | 41450 | 41400 | 41450 | 41350 | 743 |
| 592 | 20231205 | 112000 | 11322449800 | 41350 | 41400 | 41400 | 41350 | 259 |
| 593 | 20231205 | 111900 | 11311736050 | 41400 | 41350 | 41450 | 41350 | 343 |
| 594 | 20231205 | 111800 | 11297540350 | 41400 | 41350 | 41400 | 41300 | 4055 |
| 595 | 20231205 | 111700 | 11130001250 | 41450 | 41400 | 41450 | 41350 | 3658 |
| 596 | 20231205 | 111600 | 10978650850 | 41400 | 41400 | 41450 | 41400 | 983 |
| 597 | 20231205 | 111500 | 10937952150 | 41400 | 41500 | 41500 | 41400 | 7550 |
| 598 | 20231205 | 111400 | 10624862600 | 41500 | 41650 | 41650 | 41500 | 4431 |
| 599 | 20231205 | 111300 | 10440652700 | 41650 | 41650 | 41650 | 41600 | 146 |
| 600 | 20231205 | 111200 | 10434572400 | 41650 | 41650 | 41650 | 41600 | 2600 |
| 601 | 20231205 | 111100 | 10326335700 | 41650 | 41700 | 41700 | 41650 | 1321 |
| 602 | 20231205 | 111000 | 10271314650 | 41650 | 41650 | 41700 | 41650 | 218 |
| 603 | 20231205 | 110900 | 10262230800 | 41650 | 41700 | 41700 | 41650 | 1628 |
| 604 | 20231205 | 110800 | 10194344500 | 41750 | 41700 | 41750 | 41700 | 40 |
| 605 | 20231205 | 110700 | 10192675100 | 41700 | 41700 | 41750 | 41700 | 205 |
| 606 | 20231205 | 110600 | 10184126550 | 41700 | 41750 | 41750 | 41700 | 192 |
| 607 | 20231205 | 110500 | 10176116800 | 41750 | 41700 | 41750 | 41700 | 64 |
| 608 | 20231205 | 110400 | 10173446950 | 41700 | 41700 | 41750 | 41700 | 727 |
| 609 | 20231205 | 110300 | 10143129800 | 41700 | 41750 | 41750 | 41700 | 1951 |
| 610 | 20231205 | 110200 | 10061741300 | 41750 | 41800 | 41850 | 41750 | 261 |
| 611 | 20231205 | 110100 | 10050833450 | 41800 | 41750 | 41800 | 41750 | 620 |
| 612 | 20231205 | 110000 | 10024930450 | 41750 | 41800 | 41800 | 41750 | 507 |
| 613 | 20231205 | 105900 | 10003760900 | 41800 | 41800 | 41800 | 41750 | 96 |
| 614 | 20231205 | 105800 | 9999749200 | 41800 | 41750 | 41800 | 41700 | 330 |
| 615 | 20231205 | 105700 | 9985976650 | 41750 | 41750 | 41750 | 41700 | 146 |
| 616 | 20231205 | 105600 | 9979881200 | 41750 | 41800 | 41800 | 41750 | 272 |
| 617 | 20231205 | 105500 | 9968525100 | 41850 | 41900 | 41900 | 41700 | 3177 |
| 618 | 20231205 | 105400 | 9835808050 | 41900 | 41950 | 41950 | 41850 | 360 |
| 619 | 20231205 | 105300 | 9820717150 | 41900 | 42000 | 42000 | 41900 | 1126 |
| 620 | 20231205 | 105200 | 9773500450 | 42000 | 41950 | 42000 | 41950 | 289 |
| 621 | 20231205 | 105100 | 9761368800 | 41900 | 41600 | 41900 | 41600 | 2479 |
| 622 | 20231205 | 105000 | 9658056500 | 41650 | 41600 | 41650 | 41550 | 1841 |
| 623 | 20231205 | 104900 | 9581437600 | 41600 | 41650 | 41650 | 41600 | 1806 |
| 624 | 20231205 | 104800 | 9506281900 | 41650 | 41700 | 41700 | 41650 | 549 |
| 625 | 20231205 | 104700 | 9483408950 | 41700 | 41700 | 41750 | 41700 | 1654 |
| 626 | 20231205 | 104600 | 9414426600 | 41750 | 41800 | 41800 | 41700 | 579 |
| 627 | 20231205 | 104500 | 9390254250 | 41850 | 41600 | 41850 | 41600 | 1230 |
| 628 | 20231205 | 104400 | 9338942650 | 41600 | 41700 | 41750 | 41600 | 3634 |
| 629 | 20231205 | 104300 | 9187632050 | 41700 | 41700 | 41800 | 41700 | 1606 |
| 630 | 20231205 | 104200 | 9120639150 | 41700 | 41900 | 41900 | 41700 | 1256 |
| 631 | 20231205 | 104100 | 9068204150 | 41800 | 41750 | 41800 | 41750 | 863 |
| 632 | 20231205 | 104000 | 9032150700 | 41750 | 41750 | 41800 | 41750 | 785 |
| 633 | 20231205 | 103900 | 8999366150 | 41750 | 41750 | 41800 | 41700 | 1265 |
| 634 | 20231205 | 103800 | 8946551450 | 41800 | 41900 | 41900 | 41750 | 1343 |
| 635 | 20231205 | 103700 | 8890406800 | 41900 | 41950 | 41950 | 41900 | 480 |
| 636 | 20231205 | 103600 | 8870290800 | 41900 | 41900 | 42000 | 41900 | 696 |
| 637 | 20231205 | 103500 | 8841120650 | 41900 | 42000 | 42000 | 41850 | 368 |
| 638 | 20231205 | 103400 | 8825693350 | 41800 | 42100 | 42100 | 41800 | 1513 |
| 639 | 20231205 | 103300 | 8762251550 | 41950 | 42100 | 42100 | 41950 | 1512 |
| 640 | 20231205 | 103200 | 8698688150 | 42150 | 42250 | 42250 | 42150 | 333 |
| 641 | 20231205 | 103100 | 8684637700 | 42200 | 42250 | 42250 | 42200 | 528 |
| 642 | 20231205 | 103000 | 8662355500 | 42250 | 42250 | 42250 | 42200 | 363 |
| 643 | 20231205 | 102900 | 8647024700 | 42250 | 42300 | 42300 | 42250 | 196 |
| 644 | 20231205 | 102800 | 8638737400 | 42300 | 42100 | 42300 | 42100 | 254 |
| 645 | 20231205 | 102700 | 8628014900 | 42100 | 42150 | 42200 | 42100 | 531 |
| 646 | 20231205 | 102600 | 8605629250 | 42100 | 42250 | 42250 | 42100 | 415 |
| 647 | 20231205 | 102500 | 8588133750 | 42250 | 42400 | 42400 | 42200 | 515 |
| 648 | 20231205 | 102400 | 8566362150 | 42400 | 42300 | 42400 | 42300 | 401 |
| 649 | 20231205 | 102300 | 8549388250 | 42350 | 42300 | 42350 | 42300 | 355 |
| 650 | 20231205 | 102200 | 8534354400 | 42300 | 42150 | 42300 | 42150 | 1740 |
| 651 | 20231205 | 102100 | 8460855650 | 42150 | 42000 | 42150 | 42000 | 405 |
| 652 | 20231205 | 102000 | 8443823900 | 41950 | 41900 | 42050 | 41900 | 1470 |
| 653 | 20231205 | 101900 | 8382179100 | 41850 | 41900 | 41900 | 41800 | 3999 |
| 654 | 20231205 | 101800 | 8214756800 | 41950 | 41950 | 42000 | 41900 | 2506 |
| 655 | 20231205 | 101700 | 8109677900 | 41950 | 42000 | 42050 | 41950 | 2009 |
| 656 | 20231205 | 101600 | 8025329000 | 42000 | 42100 | 42150 | 42000 | 2336 |
| 657 | 20231205 | 101500 | 7927129250 | 42100 | 42150 | 42200 | 42100 | 1147 |
| 658 | 20231205 | 101400 | 7878823000 | 42150 | 42150 | 42200 | 42100 | 425 |
| 659 | 20231205 | 101300 | 7860908600 | 42150 | 42200 | 42200 | 42150 | 446 |
| 660 | 20231205 | 101200 | 7842094550 | 42250 | 42200 | 42250 | 42150 | 554 |
| 661 | 20231205 | 101100 | 7818721150 | 42200 | 42100 | 42250 | 42100 | 824 |
| 662 | 20231205 | 101000 | 7783985700 | 42150 | 42150 | 42200 | 42100 | 275 |
| 663 | 20231205 | 100900 | 7772401200 | 42150 | 42150 | 42200 | 42100 | 288 |
| 664 | 20231205 | 100800 | 7760261650 | 42150 | 42200 | 42250 | 42150 | 737 |
| 665 | 20231205 | 100700 | 7729180000 | 42150 | 42150 | 42200 | 42150 | 256 |
| 666 | 20231205 | 100600 | 7718379050 | 42150 | 42200 | 42200 | 42150 | 571 |
| 667 | 20231205 | 100500 | 7694297050 | 42150 | 42100 | 42150 | 42100 | 317 |
| 668 | 20231205 | 100400 | 7680937250 | 42150 | 42100 | 42150 | 42100 | 1133 |
| 669 | 20231205 | 100300 | 7633195750 | 42150 | 42100 | 42250 | 42100 | 2510 |
| 670 | 20231205 | 100200 | 7527476350 | 42150 | 42200 | 42200 | 42100 | 2309 |
| 671 | 20231205 | 100100 | 7430173750 | 42150 | 42150 | 42200 | 42150 | 1026 |
| 672 | 20231205 | 100000 | 7386902800 | 42200 | 42200 | 42250 | 42150 | 550 |
| 673 | 20231205 | 095900 | 7363701550 | 42250 | 42150 | 42250 | 42100 | 1568 |
| 674 | 20231205 | 095800 | 7297591750 | 42150 | 42150 | 42200 | 42150 | 1525 |
| 675 | 20231205 | 095700 | 7233307200 | 42200 | 42200 | 42250 | 42150 | 2342 |
| 676 | 20231205 | 095600 | 7134504850 | 42250 | 42400 | 42400 | 42250 | 1249 |
| 677 | 20231205 | 095500 | 7081653400 | 42450 | 42500 | 42500 | 42400 | 596 |
| 678 | 20231205 | 095400 | 7056351000 | 42500 | 42500 | 42500 | 42450 | 313 |
| 679 | 20231205 | 095300 | 7043054600 | 42500 | 42450 | 42550 | 42450 | 529 |
| 680 | 20231205 | 095200 | 7020579950 | 42500 | 42500 | 42550 | 42450 | 540 |
| 681 | 20231205 | 095100 | 6997643750 | 42500 | 42450 | 42550 | 42450 | 345 |
| 682 | 20231205 | 095000 | 6982988300 | 42450 | 42600 | 42650 | 42450 | 1223 |
| 683 | 20231205 | 094900 | 6930963250 | 42650 | 42750 | 42750 | 42600 | 1044 |
| 684 | 20231205 | 094800 | 6886406350 | 42700 | 42600 | 42750 | 42600 | 1151 |
| 685 | 20231205 | 094700 | 6837271550 | 42650 | 42600 | 42700 | 42600 | 1346 |
| 686 | 20231205 | 094600 | 6779901100 | 42600 | 42550 | 42600 | 42550 | 793 |
| 687 | 20231205 | 094500 | 6746155650 | 42550 | 42550 | 42550 | 42500 | 407 |
| 688 | 20231205 | 094400 | 6728853500 | 42550 | 42550 | 42550 | 42450 | 1202 |
| 689 | 20231205 | 094300 | 6677760950 | 42500 | 42500 | 42550 | 42500 | 891 |
| 690 | 20231205 | 094200 | 6639882550 | 42500 | 42250 | 42500 | 42250 | 1227 |
| 691 | 20231205 | 094100 | 6587884000 | 42250 | 42250 | 42300 | 42200 | 706 |
| 692 | 20231205 | 094000 | 6558048900 | 42250 | 42200 | 42300 | 42200 | 815 |
| 693 | 20231205 | 093900 | 6523629350 | 42200 | 42200 | 42250 | 42150 | 1049 |
| 694 | 20231205 | 093800 | 6479363450 | 42250 | 42300 | 42300 | 42250 | 512 |
| 695 | 20231205 | 093700 | 6457727600 | 42250 | 42250 | 42350 | 42250 | 1454 |
| 696 | 20231205 | 093600 | 6396239800 | 42300 | 42350 | 42350 | 42250 | 713 |
| 697 | 20231205 | 093500 | 6366086600 | 42350 | 42300 | 42350 | 42250 | 1338 |
| 698 | 20231205 | 093400 | 6309472800 | 42250 | 42300 | 42300 | 42200 | 731 |
| 699 | 20231205 | 093300 | 6278591550 | 42300 | 42050 | 42300 | 42050 | 2060 |
| 700 | 20231205 | 093200 | 6191672850 | 42100 | 42150 | 42200 | 42050 | 2213 |
| 701 | 20231205 | 093100 | 6098445600 | 42150 | 42200 | 42200 | 42150 | 1576 |
| 702 | 20231205 | 093000 | 6031982350 | 42200 | 42200 | 42250 | 42150 | 1418 |
| 703 | 20231205 | 092900 | 5972118250 | 42200 | 42200 | 42250 | 42100 | 2614 |
| 704 | 20231205 | 092800 | 5861881800 | 42200 | 42350 | 42400 | 42200 | 1410 |
| 705 | 20231205 | 092700 | 5802266500 | 42300 | 42250 | 42350 | 42200 | 1478 |
| 706 | 20231205 | 092600 | 5739805900 | 42300 | 42400 | 42400 | 42250 | 1318 |
| 707 | 20231205 | 092500 | 5684012600 | 42400 | 42450 | 42450 | 42250 | 2934 |
| 708 | 20231205 | 092400 | 5559785450 | 42450 | 42600 | 42600 | 42350 | 5750 |
| 709 | 20231205 | 092300 | 5315535850 | 42650 | 42600 | 42650 | 42550 | 2729 |
| 710 | 20231205 | 092200 | 5199331550 | 42600 | 42900 | 43000 | 42600 | 4579 |
| 711 | 20231205 | 092100 | 5003306500 | 42950 | 42650 | 42950 | 42650 | 3815 |
| 712 | 20231205 | 092000 | 4839928750 | 42650 | 42500 | 42650 | 42450 | 702 |
| 713 | 20231205 | 091900 | 4810049000 | 42500 | 42400 | 42500 | 42350 | 906 |
| 714 | 20231205 | 091800 | 4771623300 | 42400 | 42700 | 42750 | 42350 | 6016 |
| 715 | 20231205 | 091700 | 4515821850 | 42750 | 42700 | 42850 | 42650 | 9363 |
| 716 | 20231205 | 091600 | 4115707500 | 42600 | 42400 | 42650 | 42350 | 3642 |
| 717 | 20231205 | 091500 | 3960959900 | 42400 | 42100 | 42450 | 42100 | 3770 |
| 718 | 20231205 | 091400 | 3801541650 | 42100 | 42050 | 42150 | 42000 | 1522 |
| 719 | 20231205 | 091300 | 3737494000 | 42000 | 42150 | 42150 | 41900 | 2308 |
| 720 | 20231205 | 091200 | 3640504050 | 42150 | 41800 | 42150 | 41800 | 3777 |
| 721 | 20231205 | 091100 | 3481927400 | 41800 | 41650 | 41950 | 41600 | 2907 |
| 722 | 20231205 | 091000 | 3360553550 | 41600 | 41750 | 41800 | 41550 | 2055 |
| 723 | 20231205 | 090900 | 3275029350 | 41750 | 41800 | 41800 | 41700 | 3650 |
| 724 | 20231205 | 090800 | 3122607800 | 41800 | 41950 | 42000 | 41800 | 2763 |
| 725 | 20231205 | 090700 | 3006978750 | 41950 | 42000 | 42150 | 41800 | 13660 |
| 726 | 20231205 | 090600 | 2432556350 | 42000 | 41700 | 42050 | 41650 | 3794 |
| 727 | 20231205 | 090500 | 2273712900 | 41700 | 41450 | 41700 | 41450 | 6864 |
| 728 | 20231205 | 090400 | 1988110750 | 41550 | 41200 | 41600 | 41150 | 12187 |
| 729 | 20231205 | 090300 | 1483894700 | 41150 | 41650 | 41650 | 41150 | 10796 |
| 730 | 20231205 | 090200 | 1037092100 | 41650 | 41750 | 41850 | 41600 | 6432 |
| 731 | 20231205 | 090100 | 768745650 | 41700 | 41650 | 41700 | 41500 | 5434 |
| 732 | 20231205 | 090000 | 542747250 | 41600 | 41500 | 41950 | 41500 | 13040 |