39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 211700 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 4053 |
| 3 | 20231205 | 211600 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 4 | 20231205 | 211500 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 5 | 20231205 | 211400 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 6 | 20231205 | 211300 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 7 | 20231205 | 211200 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 8 | 20231205 | 211100 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 9 | 20231205 | 211000 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 10 | 20231205 | 210900 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 11 | 20231205 | 210800 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 12 | 20231205 | 210700 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 13 | 20231205 | 210600 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 14 | 20231205 | 210500 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 15 | 20231205 | 210400 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 16 | 20231205 | 210300 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 17 | 20231205 | 210200 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 18 | 20231205 | 210100 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 19 | 20231205 | 210000 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 20 | 20231205 | 205900 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 21 | 20231205 | 205800 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 22 | 20231205 | 205700 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 23 | 20231205 | 205600 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 24 | 20231205 | 205500 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 25 | 20231205 | 205400 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 26 | 20231205 | 205300 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 27 | 20231205 | 205200 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 28 | 20231205 | 205100 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 29 | 20231205 | 205000 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 30 | 20231205 | 204900 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 31 | 20231205 | 204800 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 32 | 20231205 | 204700 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 4053 |
| 33 | 20231205 | 204600 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 34 | 20231205 | 204500 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 35 | 20231205 | 204400 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 36 | 20231205 | 204300 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 37 | 20231205 | 204200 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 38 | 20231205 | 204100 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 39 | 20231205 | 204000 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 40 | 20231205 | 203900 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 41 | 20231205 | 203800 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 42 | 20231205 | 203700 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 43 | 20231205 | 203600 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 44 | 20231205 | 203500 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 45 | 20231205 | 203400 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 46 | 20231205 | 203300 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 47 | 20231205 | 203200 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 48 | 20231205 | 203100 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 49 | 20231205 | 203000 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 50 | 20231205 | 202900 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 51 | 20231205 | 202800 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 52 | 20231205 | 202700 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 53 | 20231205 | 202600 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 54 | 20231205 | 202500 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 55 | 20231205 | 202400 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 56 | 20231205 | 202300 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 57 | 20231205 | 202200 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 58 | 20231205 | 202100 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 59 | 20231205 | 202000 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 60 | 20231205 | 201900 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 61 | 20231205 | 201800 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 62 | 20231205 | 201700 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 4053 |
| 63 | 20231205 | 201600 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 64 | 20231205 | 201500 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 65 | 20231205 | 201400 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 66 | 20231205 | 201300 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 67 | 20231205 | 201200 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 68 | 20231205 | 201100 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 69 | 20231205 | 201000 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 70 | 20231205 | 200900 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 71 | 20231205 | 200800 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 72 | 20231205 | 200700 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 73 | 20231205 | 200600 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 74 | 20231205 | 200500 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 75 | 20231205 | 200400 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 76 | 20231205 | 200300 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 77 | 20231205 | 200200 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 78 | 20231205 | 200100 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 79 | 20231205 | 200000 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 80 | 20231205 | 195900 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 81 | 20231205 | 195800 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 82 | 20231205 | 195700 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 83 | 20231205 | 195600 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 84 | 20231205 | 195500 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 85 | 20231205 | 195400 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 86 | 20231205 | 195300 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 87 | 20231205 | 195200 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 88 | 20231205 | 195100 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 89 | 20231205 | 195000 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 90 | 20231205 | 194900 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 91 | 20231205 | 194800 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 92 | 20231205 | 194700 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 4053 |
| 93 | 20231205 | 194600 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 94 | 20231205 | 194500 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 95 | 20231205 | 194400 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 96 | 20231205 | 194300 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 97 | 20231205 | 194200 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 98 | 20231205 | 194100 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 99 | 20231205 | 194000 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 100 | 20231205 | 193900 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 101 | 20231205 | 193800 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 102 | 20231205 | 193700 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 103 | 20231205 | 193600 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 104 | 20231205 | 193500 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 105 | 20231205 | 193400 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 106 | 20231205 | 193300 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 107 | 20231205 | 193200 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 108 | 20231205 | 193100 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 109 | 20231205 | 193000 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 110 | 20231205 | 192900 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 111 | 20231205 | 192800 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 112 | 20231205 | 192700 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 113 | 20231205 | 192600 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 114 | 20231205 | 192500 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 115 | 20231205 | 192400 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 116 | 20231205 | 192300 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 117 | 20231205 | 192200 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 118 | 20231205 | 192100 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 119 | 20231205 | 192000 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 120 | 20231205 | 191900 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 121 | 20231205 | 191800 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 122 | 20231205 | 191700 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 4053 |
| 123 | 20231205 | 191600 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 124 | 20231205 | 191500 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 125 | 20231205 | 191400 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 126 | 20231205 | 191300 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 127 | 20231205 | 191200 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 128 | 20231205 | 191100 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 129 | 20231205 | 191000 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 130 | 20231205 | 190900 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 131 | 20231205 | 190800 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 132 | 20231205 | 190700 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 133 | 20231205 | 190600 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 134 | 20231205 | 190500 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 135 | 20231205 | 190400 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 136 | 20231205 | 190300 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 137 | 20231205 | 190200 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 138 | 20231205 | 190100 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 139 | 20231205 | 190000 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 140 | 20231205 | 185900 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 141 | 20231205 | 185800 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 142 | 20231205 | 185700 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 143 | 20231205 | 185600 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 144 | 20231205 | 185500 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 145 | 20231205 | 185400 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 146 | 20231205 | 185300 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 147 | 20231205 | 185200 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 148 | 20231205 | 185100 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 149 | 20231205 | 185000 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 150 | 20231205 | 184900 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 151 | 20231205 | 184800 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 152 | 20231205 | 184700 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 4053 |
| 153 | 20231205 | 184600 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 154 | 20231205 | 184500 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 155 | 20231205 | 184400 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 156 | 20231205 | 184300 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 157 | 20231205 | 184200 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 158 | 20231205 | 184100 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 159 | 20231205 | 184000 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 160 | 20231205 | 183900 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 161 | 20231205 | 183800 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 162 | 20231205 | 183700 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 163 | 20231205 | 183600 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 164 | 20231205 | 183500 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 165 | 20231205 | 183400 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 166 | 20231205 | 183300 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 167 | 20231205 | 183200 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 168 | 20231205 | 183100 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 169 | 20231205 | 183000 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 170 | 20231205 | 182900 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 171 | 20231205 | 182800 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 172 | 20231205 | 182700 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 173 | 20231205 | 182600 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 174 | 20231205 | 182500 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 175 | 20231205 | 182400 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 176 | 20231205 | 182300 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 177 | 20231205 | 182200 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 178 | 20231205 | 182100 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 179 | 20231205 | 182000 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 180 | 20231205 | 181900 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 181 | 20231205 | 181800 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 182 | 20231205 | 181700 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 4053 |
| 183 | 20231205 | 181600 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 184 | 20231205 | 181500 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 185 | 20231205 | 181400 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 186 | 20231205 | 181300 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 187 | 20231205 | 181200 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 188 | 20231205 | 181100 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 189 | 20231205 | 181000 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 190 | 20231205 | 180900 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 191 | 20231205 | 180800 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 192 | 20231205 | 180700 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 193 | 20231205 | 180600 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 194 | 20231205 | 180500 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 195 | 20231205 | 180400 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 196 | 20231205 | 180300 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 197 | 20231205 | 180200 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 198 | 20231205 | 180100 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 199 | 20231205 | 180000 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 200 | 20231205 | 175900 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 201 | 20231205 | 175800 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 202 | 20231205 | 175700 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 203 | 20231205 | 175600 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 204 | 20231205 | 175500 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 205 | 20231205 | 175400 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 206 | 20231205 | 175300 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 207 | 20231205 | 175200 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 208 | 20231205 | 175100 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 209 | 20231205 | 175000 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 210 | 20231205 | 174900 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 211 | 20231205 | 174800 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 212 | 20231205 | 174700 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 4053 |
| 213 | 20231205 | 174600 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 214 | 20231205 | 174500 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 215 | 20231205 | 174400 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 216 | 20231205 | 174300 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 217 | 20231205 | 174200 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 218 | 20231205 | 174100 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 219 | 20231205 | 174000 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 220 | 20231205 | 173900 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 221 | 20231205 | 173800 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 222 | 20231205 | 173700 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 223 | 20231205 | 173600 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 224 | 20231205 | 173500 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 225 | 20231205 | 173400 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 226 | 20231205 | 173300 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 227 | 20231205 | 173200 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 228 | 20231205 | 173100 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 229 | 20231205 | 173000 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 230 | 20231205 | 172900 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 231 | 20231205 | 172800 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 232 | 20231205 | 172700 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 233 | 20231205 | 172600 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 234 | 20231205 | 172500 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 235 | 20231205 | 172400 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 236 | 20231205 | 172300 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 237 | 20231205 | 172200 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 238 | 20231205 | 172100 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 239 | 20231205 | 172000 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 240 | 20231205 | 171900 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 241 | 20231205 | 171800 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 242 | 20231205 | 171700 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 4053 |
| 243 | 20231205 | 171600 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 244 | 20231205 | 171500 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 245 | 20231205 | 171400 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 246 | 20231205 | 171300 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 247 | 20231205 | 171200 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 248 | 20231205 | 171100 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 249 | 20231205 | 171000 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 250 | 20231205 | 170900 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 251 | 20231205 | 170800 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 252 | 20231205 | 170700 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 253 | 20231205 | 170600 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 254 | 20231205 | 170500 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 255 | 20231205 | 170400 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 256 | 20231205 | 170300 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 257 | 20231205 | 170200 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 258 | 20231205 | 170100 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 259 | 20231205 | 170000 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 260 | 20231205 | 165900 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 261 | 20231205 | 165800 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 262 | 20231205 | 165700 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 263 | 20231205 | 165600 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 264 | 20231205 | 165500 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 265 | 20231205 | 165400 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 266 | 20231205 | 165300 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 267 | 20231205 | 165200 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 268 | 20231205 | 165100 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 269 | 20231205 | 165000 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 270 | 20231205 | 164900 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 271 | 20231205 | 164800 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 272 | 20231205 | 164700 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 4053 |
| 273 | 20231205 | 164600 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 274 | 20231205 | 164500 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 275 | 20231205 | 164400 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 276 | 20231205 | 164300 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 277 | 20231205 | 164200 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 278 | 20231205 | 164100 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 279 | 20231205 | 164000 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 280 | 20231205 | 163900 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 281 | 20231205 | 163800 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 282 | 20231205 | 163700 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 283 | 20231205 | 163600 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 284 | 20231205 | 163500 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 285 | 20231205 | 163400 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 286 | 20231205 | 163300 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 287 | 20231205 | 163200 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 288 | 20231205 | 163100 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 289 | 20231205 | 163000 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 290 | 20231205 | 162900 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 291 | 20231205 | 162800 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 292 | 20231205 | 162700 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 293 | 20231205 | 162600 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 294 | 20231205 | 162500 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 295 | 20231205 | 162400 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 296 | 20231205 | 162300 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 297 | 20231205 | 162200 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 298 | 20231205 | 162100 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 299 | 20231205 | 162000 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 300 | 20231205 | 161900 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 301 | 20231205 | 161800 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 302 | 20231205 | 161700 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 4053 |
| 303 | 20231205 | 161600 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 304 | 20231205 | 161500 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 305 | 20231205 | 161400 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 306 | 20231205 | 161300 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 307 | 20231205 | 161200 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 308 | 20231205 | 161100 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 309 | 20231205 | 161000 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 310 | 20231205 | 160900 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 311 | 20231205 | 160800 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 312 | 20231205 | 160700 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 313 | 20231205 | 160600 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 314 | 20231205 | 160500 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 315 | 20231205 | 160400 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 316 | 20231205 | 160300 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 317 | 20231205 | 160200 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 318 | 20231205 | 160100 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 319 | 20231205 | 160000 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 320 | 20231205 | 155900 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 321 | 20231205 | 155800 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 322 | 20231205 | 155700 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 323 | 20231205 | 155600 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 324 | 20231205 | 155500 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 325 | 20231205 | 155400 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 326 | 20231205 | 155300 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 327 | 20231205 | 155200 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 328 | 20231205 | 155100 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 329 | 20231205 | 155000 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 330 | 20231205 | 154900 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 331 | 20231205 | 154800 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 332 | 20231205 | 154700 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 4053 |
| 333 | 20231205 | 154600 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 334 | 20231205 | 154500 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 335 | 20231205 | 154400 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 336 | 20231205 | 154300 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 337 | 20231205 | 154200 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 338 | 20231205 | 154100 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 339 | 20231205 | 154000 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 340 | 20231205 | 153900 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 341 | 20231205 | 153800 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 342 | 20231205 | 153700 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 343 | 20231205 | 153600 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 344 | 20231205 | 153500 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 345 | 20231205 | 153400 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 346 | 20231205 | 153300 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 347 | 20231205 | 153200 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 348 | 20231205 | 153100 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 349 | 20231205 | 153000 | 6789566000 | 31600 | 31600 | 31600 | 31600 | 4053 |
| 350 | 20231205 | 152900 | 6661491200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 351 | 20231205 | 152800 | 6661491200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 352 | 20231205 | 152700 | 6661491200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 353 | 20231205 | 152600 | 6661491200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 354 | 20231205 | 152500 | 6661491200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 355 | 20231205 | 152400 | 6661491200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 356 | 20231205 | 152300 | 6661491200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 357 | 20231205 | 152200 | 6661491200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 358 | 20231205 | 152100 | 6661491200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 359 | 20231205 | 152000 | 6661491200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 360 | 20231205 | 151900 | 6661491200 | 31600 | 31550 | 31600 | 31500 | 841 |
| 361 | 20231205 | 151800 | 6634949950 | 31500 | 31500 | 31500 | 31400 | 1144 |
| 362 | 20231205 | 151700 | 6598970100 | 31450 | 31450 | 31450 | 31450 | 34 |
| 363 | 20231205 | 151600 | 6597900800 | 31550 | 31500 | 31550 | 31450 | 669 |
| 364 | 20231205 | 151500 | 6576837100 | 31500 | 31400 | 31500 | 31400 | 184 |
| 365 | 20231205 | 151400 | 6571045400 | 31400 | 31500 | 31500 | 31400 | 1268 |
| 366 | 20231205 | 151300 | 6531204500 | 31450 | 31450 | 31450 | 31400 | 124 |
| 367 | 20231205 | 151200 | 6527306750 | 31450 | 31450 | 31450 | 31350 | 399 |
| 368 | 20231205 | 151100 | 6514772700 | 31400 | 31400 | 31450 | 31400 | 47 |
| 369 | 20231205 | 151000 | 6513295050 | 31450 | 31400 | 31450 | 31350 | 60 |
| 370 | 20231205 | 150900 | 6511409700 | 31350 | 31350 | 31400 | 31350 | 222 |
| 371 | 20231205 | 150800 | 6504444800 | 31400 | 31300 | 31400 | 31250 | 316 |
| 372 | 20231205 | 150700 | 6494543900 | 31300 | 31300 | 31350 | 31300 | 9 |
| 373 | 20231205 | 150600 | 6494262150 | 31250 | 31250 | 31300 | 31250 | 613 |
| 374 | 20231205 | 150500 | 6475093250 | 31250 | 31250 | 31300 | 31250 | 425 |
| 375 | 20231205 | 150400 | 6461811450 | 31250 | 31250 | 31250 | 31200 | 737 |
| 376 | 20231205 | 150300 | 6438793500 | 31250 | 31300 | 31300 | 31200 | 423 |
| 377 | 20231205 | 150200 | 6425575700 | 31300 | 31300 | 31300 | 31250 | 244 |
| 378 | 20231205 | 150100 | 6417946950 | 31300 | 31300 | 31300 | 31250 | 49 |
| 379 | 20231205 | 150000 | 6416414000 | 31250 | 31200 | 31300 | 31200 | 139 |
| 380 | 20231205 | 145900 | 6412069650 | 31200 | 31300 | 31350 | 31200 | 320 |
| 381 | 20231205 | 145800 | 6402064150 | 31300 | 31300 | 31350 | 31300 | 404 |
| 382 | 20231205 | 145700 | 6389411450 | 31300 | 31300 | 31350 | 31300 | 170 |
| 383 | 20231205 | 145600 | 6384089400 | 31350 | 31250 | 31350 | 31250 | 310 |
| 384 | 20231205 | 145500 | 6374388050 | 31250 | 31300 | 31300 | 31250 | 348 |
| 385 | 20231205 | 145400 | 6363499150 | 31300 | 31350 | 31350 | 31300 | 1456 |
| 386 | 20231205 | 145300 | 6317857000 | 31350 | 31400 | 31450 | 31350 | 371 |
| 387 | 20231205 | 145200 | 6306216850 | 31350 | 31450 | 31500 | 31350 | 3398 |
| 388 | 20231205 | 145100 | 6199494250 | 31500 | 31450 | 31500 | 31450 | 328 |
| 389 | 20231205 | 145000 | 6189178350 | 31450 | 31400 | 31450 | 31400 | 707 |
| 390 | 20231205 | 144900 | 6166945050 | 31400 | 31400 | 31450 | 31400 | 138 |
| 391 | 20231205 | 144800 | 6162609050 | 31450 | 31400 | 31450 | 31400 | 300 |
| 392 | 20231205 | 144700 | 6153181350 | 31400 | 31400 | 31450 | 31400 | 833 |
| 393 | 20231205 | 144600 | 6127024950 | 31400 | 31400 | 31450 | 31400 | 220 |
| 394 | 20231205 | 144500 | 6120116850 | 31400 | 31350 | 31400 | 31350 | 289 |
| 395 | 20231205 | 144400 | 6111045350 | 31350 | 31350 | 31400 | 31300 | 156 |
| 396 | 20231205 | 144300 | 6106157600 | 31350 | 31400 | 31400 | 31350 | 1144 |
| 397 | 20231205 | 144200 | 6070288650 | 31400 | 31300 | 31450 | 31300 | 402 |
| 398 | 20231205 | 144100 | 6057674600 | 31300 | 31150 | 31350 | 31150 | 319 |
| 399 | 20231205 | 144000 | 6047697550 | 31200 | 31200 | 31250 | 31150 | 240 |
| 400 | 20231205 | 143900 | 6040205750 | 31150 | 31150 | 31200 | 31100 | 634 |
| 401 | 20231205 | 143800 | 6020439450 | 31100 | 31050 | 31150 | 31050 | 223 |
| 402 | 20231205 | 143700 | 6013501150 | 31050 | 31050 | 31100 | 31000 | 250 |
| 403 | 20231205 | 143600 | 6005733550 | 31050 | 31000 | 31100 | 31000 | 142 |
| 404 | 20231205 | 143500 | 6001327850 | 31000 | 31000 | 31100 | 31000 | 208 |
| 405 | 20231205 | 143400 | 5994872250 | 31050 | 31000 | 31050 | 31000 | 552 |
| 406 | 20231205 | 143300 | 5977746550 | 31000 | 31100 | 31100 | 31000 | 886 |
| 407 | 20231205 | 143200 | 5950241150 | 31050 | 31050 | 31100 | 31000 | 752 |
| 408 | 20231205 | 143100 | 5926901000 | 31050 | 30950 | 31100 | 30900 | 1521 |
| 409 | 20231205 | 143000 | 5879745150 | 30950 | 31000 | 31000 | 30950 | 501 |
| 410 | 20231205 | 142900 | 5864222000 | 31000 | 30950 | 31050 | 30950 | 2148 |
| 411 | 20231205 | 142800 | 5797644100 | 31000 | 31000 | 31000 | 30950 | 881 |
| 412 | 20231205 | 142700 | 5770371200 | 30950 | 31050 | 31100 | 30950 | 1139 |
| 413 | 20231205 | 142600 | 5735058150 | 31050 | 31150 | 31150 | 31050 | 262 |
| 414 | 20231205 | 142500 | 5726905000 | 31150 | 31000 | 31200 | 30950 | 894 |
| 415 | 20231205 | 142400 | 5699111400 | 31000 | 31000 | 31100 | 30950 | 1333 |
| 416 | 20231205 | 142300 | 5657719650 | 31000 | 31100 | 31100 | 31000 | 1154 |
| 417 | 20231205 | 142200 | 5621848250 | 31100 | 31100 | 31100 | 31000 | 8692 |
| 418 | 20231205 | 142100 | 5351985800 | 31100 | 31250 | 31250 | 31100 | 675 |
| 419 | 20231205 | 142000 | 5330973600 | 31200 | 31150 | 31200 | 31100 | 2576 |
| 420 | 20231205 | 141900 | 5250637500 | 31150 | 31200 | 31250 | 31150 | 1642 |
| 421 | 20231205 | 141800 | 5199482150 | 31200 | 31200 | 31250 | 31200 | 106 |
| 422 | 20231205 | 141700 | 5196174350 | 31250 | 31300 | 31350 | 31200 | 1298 |
| 423 | 20231205 | 141600 | 5155642800 | 31350 | 31350 | 31400 | 31350 | 672 |
| 424 | 20231205 | 141500 | 5134575550 | 31350 | 31300 | 31350 | 31300 | 585 |
| 425 | 20231205 | 141400 | 5116238100 | 31300 | 31300 | 31400 | 31300 | 48 |
| 426 | 20231205 | 141300 | 5114733400 | 31300 | 31350 | 31400 | 31300 | 393 |
| 427 | 20231205 | 141200 | 5102419500 | 31350 | 31300 | 31350 | 31150 | 1000 |
| 428 | 20231205 | 141100 | 5071172950 | 31300 | 31250 | 31300 | 31200 | 490 |
| 429 | 20231205 | 141000 | 5055864450 | 31400 | 31250 | 31400 | 31250 | 1028 |
| 430 | 20231205 | 140900 | 5023702600 | 31250 | 31250 | 31350 | 31150 | 2831 |
| 431 | 20231205 | 140800 | 4935353800 | 31250 | 31300 | 31300 | 31200 | 963 |
| 432 | 20231205 | 140700 | 4905236750 | 31300 | 31350 | 31350 | 31200 | 1717 |
| 433 | 20231205 | 140600 | 4851541700 | 31300 | 31350 | 31400 | 31300 | 1555 |
| 434 | 20231205 | 140500 | 4802807000 | 31350 | 31400 | 31400 | 31350 | 2732 |
| 435 | 20231205 | 140400 | 4717022350 | 31400 | 31400 | 31450 | 31400 | 476 |
| 436 | 20231205 | 140300 | 4702075750 | 31400 | 31550 | 31550 | 31400 | 2558 |
| 437 | 20231205 | 140200 | 4621684100 | 31500 | 31550 | 31550 | 31500 | 382 |
| 438 | 20231205 | 140100 | 4609632350 | 31550 | 31650 | 31650 | 31550 | 142 |
| 439 | 20231205 | 140000 | 4605146250 | 31600 | 31450 | 31600 | 31450 | 116 |
| 440 | 20231205 | 135900 | 4601482600 | 31500 | 31450 | 31550 | 31450 | 1761 |
| 441 | 20231205 | 135800 | 4546007400 | 31500 | 31500 | 31500 | 31450 | 372 |
| 442 | 20231205 | 135700 | 4534290400 | 31500 | 31500 | 31550 | 31500 | 183 |
| 443 | 20231205 | 135600 | 4528524050 | 31500 | 31550 | 31600 | 31500 | 311 |
| 444 | 20231205 | 135500 | 4518727300 | 31450 | 31450 | 31500 | 31450 | 503 |
| 445 | 20231205 | 135400 | 4502897300 | 31450 | 31550 | 31550 | 31400 | 823 |
| 446 | 20231205 | 135300 | 4477013700 | 31450 | 31450 | 31550 | 31450 | 207 |
| 447 | 20231205 | 135200 | 4470503450 | 31400 | 31450 | 31450 | 31400 | 1018 |
| 448 | 20231205 | 135100 | 4438515850 | 31450 | 31650 | 31650 | 31450 | 3051 |
| 449 | 20231205 | 135000 | 4342225900 | 31650 | 31700 | 31700 | 31650 | 1903 |
| 450 | 20231205 | 134900 | 4281904500 | 31700 | 31700 | 31700 | 31700 | 151 |
| 451 | 20231205 | 134800 | 4277117800 | 31700 | 31700 | 31700 | 31650 | 120 |
| 452 | 20231205 | 134700 | 4273315500 | 31700 | 31700 | 31750 | 31650 | 242 |
| 453 | 20231205 | 134600 | 4265639700 | 31700 | 31750 | 31750 | 31700 | 18 |
| 454 | 20231205 | 134500 | 4265068450 | 31700 | 31650 | 31700 | 31600 | 470 |
| 455 | 20231205 | 134400 | 4250186400 | 31650 | 31600 | 31700 | 31600 | 291 |
| 456 | 20231205 | 134300 | 4240977350 | 31650 | 31600 | 31650 | 31550 | 203 |
| 457 | 20231205 | 134200 | 4234565100 | 31600 | 31600 | 31600 | 31550 | 91 |
| 458 | 20231205 | 134100 | 4231690850 | 31600 | 31550 | 31600 | 31550 | 28 |
| 459 | 20231205 | 134000 | 4230807400 | 31550 | 31600 | 31600 | 31550 | 253 |
| 460 | 20231205 | 133900 | 4222818250 | 31550 | 31500 | 31550 | 31500 | 173 |
| 461 | 20231205 | 133800 | 4217363100 | 31500 | 31550 | 31550 | 31500 | 692 |
| 462 | 20231205 | 133700 | 4195559200 | 31550 | 31550 | 31600 | 31550 | 629 |
| 463 | 20231205 | 133600 | 4175713650 | 31550 | 31650 | 31650 | 31550 | 407 |
| 464 | 20231205 | 133500 | 4162858450 | 31650 | 31650 | 31650 | 31600 | 89 |
| 465 | 20231205 | 133400 | 4160043950 | 31650 | 31700 | 31700 | 31600 | 1066 |
| 466 | 20231205 | 133300 | 4126329550 | 31700 | 31700 | 31700 | 31650 | 239 |
| 467 | 20231205 | 133200 | 4118763500 | 31650 | 31700 | 31700 | 31650 | 372 |
| 468 | 20231205 | 133100 | 4106981950 | 31650 | 31500 | 31650 | 31400 | 608 |
| 469 | 20231205 | 133000 | 4087808350 | 31500 | 31650 | 31750 | 31400 | 5940 |
| 470 | 20231205 | 132900 | 3900409900 | 31550 | 31700 | 31700 | 31550 | 882 |
| 471 | 20231205 | 132800 | 3872545200 | 31750 | 31750 | 31800 | 31600 | 4777 |
| 472 | 20231205 | 132700 | 3721382600 | 31750 | 31750 | 31750 | 31700 | 2398 |
| 473 | 20231205 | 132600 | 3645290950 | 31750 | 31850 | 31850 | 31750 | 648 |
| 474 | 20231205 | 132500 | 3624690400 | 31800 | 31800 | 31850 | 31800 | 104 |
| 475 | 20231205 | 132400 | 3621381650 | 31800 | 31850 | 31850 | 31800 | 1041 |
| 476 | 20231205 | 132300 | 3588277500 | 31800 | 31800 | 31850 | 31750 | 1247 |
| 477 | 20231205 | 132200 | 3548603900 | 31800 | 31800 | 31800 | 31700 | 891 |
| 478 | 20231205 | 132100 | 3520299050 | 31800 | 31800 | 31850 | 31750 | 1424 |
| 479 | 20231205 | 132000 | 3475025000 | 31800 | 31900 | 31950 | 31800 | 1708 |
| 480 | 20231205 | 131900 | 3420630050 | 31900 | 31950 | 31950 | 31900 | 1488 |
| 481 | 20231205 | 131800 | 3373160000 | 31900 | 32050 | 32100 | 31900 | 4470 |
| 482 | 20231205 | 131700 | 3230111400 | 32100 | 32100 | 32100 | 32050 | 262 |
| 483 | 20231205 | 131600 | 3221705300 | 32100 | 32150 | 32200 | 32050 | 2876 |
| 484 | 20231205 | 131500 | 3129350250 | 32150 | 32200 | 32200 | 32150 | 110 |
| 485 | 20231205 | 131400 | 3125812550 | 32150 | 32150 | 32200 | 32150 | 237 |
| 486 | 20231205 | 131300 | 3118192950 | 32150 | 32200 | 32200 | 32150 | 180 |
| 487 | 20231205 | 131200 | 3112402650 | 32250 | 32200 | 32250 | 32200 | 51 |
| 488 | 20231205 | 131100 | 3110757950 | 32250 | 32200 | 32250 | 32200 | 11 |
| 489 | 20231205 | 131000 | 3110403450 | 32200 | 32250 | 32250 | 32150 | 602 |
| 490 | 20231205 | 130900 | 3091034800 | 32200 | 32300 | 32300 | 32200 | 361 |
| 491 | 20231205 | 130800 | 3079410000 | 32200 | 32200 | 32200 | 32200 | 25 |
| 492 | 20231205 | 130700 | 3078605000 | 32150 | 32300 | 32350 | 32150 | 1946 |
| 493 | 20231205 | 130600 | 3015901550 | 32400 | 32300 | 32400 | 32300 | 124 |
| 494 | 20231205 | 130500 | 3011893150 | 32300 | 32300 | 32300 | 32300 | 31 |
| 495 | 20231205 | 130400 | 3010891850 | 32300 | 32350 | 32350 | 32200 | 901 |
| 496 | 20231205 | 130300 | 2981837400 | 32300 | 32400 | 32400 | 32300 | 531 |
| 497 | 20231205 | 130200 | 2964685300 | 32350 | 32350 | 32350 | 32350 | 4 |
| 498 | 20231205 | 130100 | 2964555900 | 32350 | 32300 | 32350 | 32300 | 15 |
| 499 | 20231205 | 130000 | 2964070700 | 32250 | 32150 | 32250 | 32150 | 1672 |
| 500 | 20231205 | 125900 | 2910231500 | 32150 | 32200 | 32250 | 32150 | 3560 |
| 501 | 20231205 | 125800 | 2795700800 | 32200 | 32300 | 32300 | 32200 | 2554 |
| 502 | 20231205 | 125700 | 2713381900 | 32300 | 32400 | 32400 | 32250 | 6867 |
| 503 | 20231205 | 125600 | 2491157450 | 32400 | 32500 | 32500 | 32400 | 834 |
| 504 | 20231205 | 125500 | 2464089200 | 32450 | 32450 | 32500 | 32450 | 649 |
| 505 | 20231205 | 125400 | 2443028850 | 32500 | 32550 | 32550 | 32500 | 7 |
| 506 | 20231205 | 125300 | 2442801200 | 32550 | 32550 | 32550 | 32550 | 80 |
| 507 | 20231205 | 125200 | 2440197200 | 32500 | 32500 | 32500 | 32450 | 111 |
| 508 | 20231205 | 125100 | 2436590500 | 32500 | 32500 | 32500 | 32500 | 35 |
| 509 | 20231205 | 125000 | 2435453000 | 32500 | 32500 | 32500 | 32500 | 104 |
| 510 | 20231205 | 124900 | 2432073000 | 32500 | 32500 | 32500 | 32500 | 35 |
| 511 | 20231205 | 124800 | 2430935500 | 32500 | 32500 | 32500 | 32450 | 1461 |
| 512 | 20231205 | 124700 | 2383460000 | 32550 | 32500 | 32550 | 32500 | 134 |
| 513 | 20231205 | 124600 | 2379104500 | 32550 | 32550 | 32550 | 32550 | 0 |
| 514 | 20231205 | 124500 | 2379104500 | 32550 | 32550 | 32550 | 32550 | 264 |
| 515 | 20231205 | 124400 | 2370511300 | 32500 | 32600 | 32600 | 32500 | 947 |
| 516 | 20231205 | 124300 | 2339658450 | 32600 | 32650 | 32650 | 32600 | 35 |
| 517 | 20231205 | 124200 | 2338515750 | 32650 | 32650 | 32650 | 32600 | 68 |
| 518 | 20231205 | 124100 | 2336298350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 519 | 20231205 | 124000 | 2336298350 | 32650 | 32650 | 32650 | 32650 | 4 |
| 520 | 20231205 | 123900 | 2336167750 | 32650 | 32650 | 32650 | 32650 | 10 |
| 521 | 20231205 | 123800 | 2335841250 | 32600 | 32600 | 32600 | 32600 | 91 |
| 522 | 20231205 | 123700 | 2332874650 | 32600 | 32600 | 32600 | 32600 | 179 |
| 523 | 20231205 | 123600 | 2327039250 | 32600 | 32550 | 32600 | 32550 | 310 |
| 524 | 20231205 | 123500 | 2316948250 | 32600 | 32550 | 32600 | 32550 | 11 |
| 525 | 20231205 | 123400 | 2316589700 | 32550 | 32550 | 32550 | 32550 | 150 |
| 526 | 20231205 | 123300 | 2311707200 | 32550 | 32600 | 32600 | 32550 | 220 |
| 527 | 20231205 | 123200 | 2304535350 | 32650 | 32600 | 32650 | 32600 | 308 |
| 528 | 20231205 | 123100 | 2294494500 | 32650 | 32650 | 32650 | 32650 | 15 |
| 529 | 20231205 | 123000 | 2294004750 | 32650 | 32600 | 32650 | 32600 | 21 |
| 530 | 20231205 | 122900 | 2293319150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 531 | 20231205 | 122800 | 2293319150 | 32650 | 32650 | 32650 | 32650 | 10 |
| 532 | 20231205 | 122700 | 2292992650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 533 | 20231205 | 122600 | 2292992650 | 32650 | 32600 | 32650 | 32600 | 117 |
| 534 | 20231205 | 122500 | 2289175400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 535 | 20231205 | 122400 | 2289175400 | 32600 | 32600 | 32600 | 32600 | 75 |
| 536 | 20231205 | 122300 | 2286730400 | 32600 | 32600 | 32600 | 32600 | 106 |
| 537 | 20231205 | 122200 | 2283274800 | 32600 | 32600 | 32600 | 32600 | 33 |
| 538 | 20231205 | 122100 | 2282199000 | 32600 | 32600 | 32600 | 32600 | 1 |
| 539 | 20231205 | 122000 | 2282166400 | 32600 | 32600 | 32600 | 32600 | 339 |
| 540 | 20231205 | 121900 | 2271115000 | 32600 | 32600 | 32600 | 32600 | 30 |
| 541 | 20231205 | 121800 | 2270137000 | 32600 | 32600 | 32600 | 32600 | 10 |
| 542 | 20231205 | 121700 | 2269811000 | 32550 | 32600 | 32600 | 32550 | 2 |
| 543 | 20231205 | 121600 | 2269745850 | 32600 | 32600 | 32600 | 32600 | 301 |
| 544 | 20231205 | 121500 | 2259933250 | 32550 | 32550 | 32550 | 32550 | 37 |
| 545 | 20231205 | 121400 | 2258728900 | 32550 | 32550 | 32550 | 32550 | 1 |
| 546 | 20231205 | 121300 | 2258696350 | 32550 | 32600 | 32600 | 32550 | 30 |
| 547 | 20231205 | 121200 | 2257719500 | 32500 | 32550 | 32550 | 32500 | 10 |
| 548 | 20231205 | 121100 | 2257394300 | 32550 | 32600 | 32600 | 32550 | 31 |
| 549 | 20231205 | 121000 | 2256383750 | 32600 | 32600 | 32600 | 32600 | 2 |
| 550 | 20231205 | 120900 | 2256318550 | 32600 | 32500 | 32600 | 32500 | 5 |
| 551 | 20231205 | 120800 | 2256155850 | 32500 | 32550 | 32550 | 32500 | 176 |
| 552 | 20231205 | 120700 | 2250428100 | 32550 | 32550 | 32550 | 32550 | 4 |
| 553 | 20231205 | 120600 | 2250297900 | 32500 | 32550 | 32550 | 32500 | 2 |
| 554 | 20231205 | 120500 | 2250232850 | 32550 | 32550 | 32550 | 32550 | 43 |
| 555 | 20231205 | 120400 | 2248833200 | 32550 | 32550 | 32550 | 32500 | 10 |
| 556 | 20231205 | 120300 | 2248507850 | 32550 | 32550 | 32550 | 32550 | 19 |
| 557 | 20231205 | 120200 | 2247889400 | 32550 | 32550 | 32550 | 32550 | 53 |
| 558 | 20231205 | 120100 | 2246164250 | 32550 | 32550 | 32550 | 32550 | 9 |
| 559 | 20231205 | 120000 | 2245871300 | 32500 | 32500 | 32500 | 32500 | 329 |
| 560 | 20231205 | 115900 | 2235178800 | 32500 | 32550 | 32550 | 32500 | 71 |
| 561 | 20231205 | 115800 | 2232867800 | 32550 | 32550 | 32550 | 32550 | 3 |
| 562 | 20231205 | 115700 | 2232770150 | 32600 | 32550 | 32600 | 32550 | 198 |
| 563 | 20231205 | 115600 | 2226321500 | 32600 | 32600 | 32600 | 32600 | 59 |
| 564 | 20231205 | 115500 | 2224398100 | 32600 | 32650 | 32650 | 32600 | 2 |
| 565 | 20231205 | 115400 | 2224332850 | 32650 | 32550 | 32650 | 32550 | 8 |
| 566 | 20231205 | 115300 | 2224072300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 567 | 20231205 | 115200 | 2224072300 | 32550 | 32550 | 32550 | 32550 | 1 |
| 568 | 20231205 | 115100 | 2224039750 | 32500 | 32500 | 32500 | 32500 | 1 |
| 569 | 20231205 | 115000 | 2224007250 | 32500 | 32500 | 32500 | 32500 | 66 |
| 570 | 20231205 | 114900 | 2221862250 | 32500 | 32500 | 32500 | 32500 | 1 |
| 571 | 20231205 | 114800 | 2221829750 | 32500 | 32550 | 32550 | 32500 | 613 |
| 572 | 20231205 | 114700 | 2201876700 | 32500 | 32500 | 32550 | 32500 | 32 |
| 573 | 20231205 | 114600 | 2200836650 | 32500 | 32500 | 32500 | 32500 | 51 |
| 574 | 20231205 | 114500 | 2199179150 | 32500 | 32500 | 32500 | 32500 | 88 |
| 575 | 20231205 | 114400 | 2196319150 | 32550 | 32550 | 32550 | 32550 | 6 |
| 576 | 20231205 | 114300 | 2196123850 | 32550 | 32500 | 32550 | 32500 | 427 |
| 577 | 20231205 | 114200 | 2182246300 | 32500 | 32500 | 32500 | 32500 | 2 |
| 578 | 20231205 | 114100 | 2182181300 | 32450 | 32500 | 32500 | 32450 | 212 |
| 579 | 20231205 | 114000 | 2175301350 | 32500 | 32450 | 32500 | 32450 | 163 |
| 580 | 20231205 | 113900 | 2170011850 | 32450 | 32500 | 32500 | 32450 | 272 |
| 581 | 20231205 | 113800 | 2161185000 | 32500 | 32500 | 32500 | 32500 | 1 |
| 582 | 20231205 | 113700 | 2161152500 | 32500 | 32500 | 32500 | 32500 | 6 |
| 583 | 20231205 | 113600 | 2160957500 | 32500 | 32500 | 32500 | 32500 | 1 |
| 584 | 20231205 | 113500 | 2160925000 | 32450 | 32450 | 32500 | 32400 | 1628 |
| 585 | 20231205 | 113400 | 2108116750 | 32500 | 32500 | 32500 | 32450 | 95 |
| 586 | 20231205 | 113300 | 2105030400 | 32500 | 32550 | 32550 | 32500 | 80 |
| 587 | 20231205 | 113200 | 2102429900 | 32550 | 32500 | 32550 | 32500 | 73 |
| 588 | 20231205 | 113100 | 2100057100 | 32550 | 32550 | 32550 | 32550 | 5 |
| 589 | 20231205 | 113000 | 2099894350 | 32550 | 32550 | 32550 | 32500 | 30 |
| 590 | 20231205 | 112900 | 2098917950 | 32550 | 32550 | 32550 | 32550 | 4 |
| 591 | 20231205 | 112800 | 2098787750 | 32500 | 32500 | 32550 | 32500 | 456 |
| 592 | 20231205 | 112700 | 2083965650 | 32550 | 32550 | 32550 | 32500 | 26 |
| 593 | 20231205 | 112600 | 2083120450 | 32550 | 32550 | 32550 | 32550 | 1 |
| 594 | 20231205 | 112500 | 2083087900 | 32550 | 32550 | 32550 | 32550 | 7 |
| 595 | 20231205 | 112400 | 2082860050 | 32550 | 32550 | 32550 | 32550 | 201 |
| 596 | 20231205 | 112300 | 2076317500 | 32550 | 32650 | 32650 | 32550 | 252 |
| 597 | 20231205 | 112200 | 2068106300 | 32650 | 32700 | 32700 | 32650 | 46 |
| 598 | 20231205 | 112100 | 2066603600 | 32700 | 32650 | 32750 | 32600 | 264 |
| 599 | 20231205 | 112000 | 2057989400 | 32600 | 32650 | 32650 | 32600 | 270 |
| 600 | 20231205 | 111900 | 2049179400 | 32650 | 32600 | 32650 | 32600 | 40 |
| 601 | 20231205 | 111800 | 2047874400 | 32600 | 32600 | 32600 | 32600 | 13 |
| 602 | 20231205 | 111700 | 2047450600 | 32600 | 32650 | 32650 | 32600 | 25 |
| 603 | 20231205 | 111600 | 2046635350 | 32650 | 32600 | 32650 | 32550 | 17 |
| 604 | 20231205 | 111500 | 2046081300 | 32500 | 32500 | 32550 | 32500 | 330 |
| 605 | 20231205 | 111400 | 2035341100 | 32550 | 32550 | 32550 | 32550 | 14 |
| 606 | 20231205 | 111300 | 2034885400 | 32550 | 32500 | 32550 | 32500 | 31 |
| 607 | 20231205 | 111200 | 2033877600 | 32550 | 32550 | 32550 | 32550 | 197 |
| 608 | 20231205 | 111100 | 2027465250 | 32650 | 32650 | 32650 | 32650 | 101 |
| 609 | 20231205 | 111000 | 2024167600 | 32650 | 32650 | 32650 | 32600 | 36 |
| 610 | 20231205 | 110900 | 2022992700 | 32550 | 32550 | 32650 | 32550 | 33 |
| 611 | 20231205 | 110800 | 2021918350 | 32600 | 32500 | 32600 | 32500 | 883 |
| 612 | 20231205 | 110700 | 1993171850 | 32500 | 32500 | 32500 | 32450 | 686 |
| 613 | 20231205 | 110600 | 1970905600 | 32500 | 32450 | 32500 | 32450 | 209 |
| 614 | 20231205 | 110500 | 1964121400 | 32500 | 32450 | 32500 | 32400 | 1973 |
| 615 | 20231205 | 110400 | 1900102550 | 32450 | 32550 | 32550 | 32450 | 1358 |
| 616 | 20231205 | 110300 | 1855966700 | 32550 | 32500 | 32550 | 32500 | 60 |
| 617 | 20231205 | 110200 | 1854014000 | 32500 | 32550 | 32550 | 32500 | 35 |
| 618 | 20231205 | 110100 | 1852875600 | 32550 | 32500 | 32550 | 32500 | 168 |
| 619 | 20231205 | 110000 | 1847411500 | 32500 | 32500 | 32500 | 32500 | 305 |
| 620 | 20231205 | 105900 | 1837499000 | 32500 | 32550 | 32550 | 32500 | 362 |
| 621 | 20231205 | 105800 | 1825732050 | 32550 | 32500 | 32550 | 32500 | 196 |
| 622 | 20231205 | 105700 | 1819358700 | 32500 | 32550 | 32550 | 32500 | 163 |
| 623 | 20231205 | 105600 | 1814060050 | 32500 | 32500 | 32500 | 32500 | 15 |
| 624 | 20231205 | 105500 | 1813572550 | 32500 | 32550 | 32550 | 32500 | 1512 |
| 625 | 20231205 | 105400 | 1764394350 | 32600 | 32600 | 32600 | 32550 | 1102 |
| 626 | 20231205 | 105300 | 1728524150 | 32650 | 32550 | 32650 | 32550 | 99 |
| 627 | 20231205 | 105200 | 1725297000 | 32550 | 32600 | 32650 | 32550 | 340 |
| 628 | 20231205 | 105100 | 1714224900 | 32600 | 32600 | 32650 | 32550 | 573 |
| 629 | 20231205 | 105000 | 1695536950 | 32600 | 32600 | 32650 | 32600 | 535 |
| 630 | 20231205 | 104900 | 1678095750 | 32600 | 32600 | 32650 | 32600 | 94 |
| 631 | 20231205 | 104800 | 1675031300 | 32650 | 32600 | 32650 | 32600 | 1548 |
| 632 | 20231205 | 104700 | 1624566250 | 32600 | 32700 | 32700 | 32600 | 703 |
| 633 | 20231205 | 104600 | 1601611000 | 32700 | 32700 | 32750 | 32700 | 119 |
| 634 | 20231205 | 104500 | 1597719650 | 32700 | 32700 | 32750 | 32700 | 562 |
| 635 | 20231205 | 104400 | 1579342000 | 32650 | 32650 | 32700 | 32650 | 274 |
| 636 | 20231205 | 104300 | 1570395400 | 32650 | 32600 | 32650 | 32600 | 14 |
| 637 | 20231205 | 104200 | 1569938550 | 32600 | 32650 | 32700 | 32600 | 1164 |
| 638 | 20231205 | 104100 | 1531938450 | 32650 | 32700 | 32700 | 32650 | 943 |
| 639 | 20231205 | 104000 | 1501104850 | 32700 | 32750 | 32750 | 32700 | 404 |
| 640 | 20231205 | 103900 | 1487874050 | 32750 | 32700 | 32800 | 32700 | 621 |
| 641 | 20231205 | 103800 | 1467537250 | 32800 | 32800 | 32800 | 32750 | 844 |
| 642 | 20231205 | 103700 | 1439890700 | 32800 | 32750 | 32800 | 32750 | 84 |
| 643 | 20231205 | 103600 | 1437135650 | 32750 | 32800 | 32800 | 32750 | 7 |
| 644 | 20231205 | 103500 | 1436906200 | 32800 | 32800 | 32800 | 32750 | 224 |
| 645 | 20231205 | 103400 | 1429559600 | 32850 | 32900 | 32900 | 32850 | 26 |
| 646 | 20231205 | 103300 | 1428704700 | 32800 | 32750 | 32900 | 32750 | 60 |
| 647 | 20231205 | 103200 | 1426735450 | 32750 | 32900 | 32900 | 32750 | 60 |
| 648 | 20231205 | 103100 | 1424761900 | 32900 | 32800 | 32900 | 32800 | 41 |
| 649 | 20231205 | 103000 | 1423417000 | 32850 | 32850 | 32850 | 32800 | 66 |
| 650 | 20231205 | 102900 | 1421251050 | 32900 | 32850 | 32900 | 32850 | 7 |
| 651 | 20231205 | 102800 | 1421020950 | 32800 | 32800 | 32800 | 32800 | 18 |
| 652 | 20231205 | 102700 | 1420430550 | 32800 | 32800 | 32800 | 32750 | 113 |
| 653 | 20231205 | 102600 | 1416724450 | 32800 | 32800 | 32800 | 32800 | 235 |
| 654 | 20231205 | 102500 | 1409016450 | 32800 | 32800 | 32800 | 32800 | 142 |
| 655 | 20231205 | 102400 | 1404358850 | 32800 | 32800 | 32800 | 32750 | 181 |
| 656 | 20231205 | 102300 | 1398422300 | 32800 | 32750 | 32800 | 32750 | 36 |
| 657 | 20231205 | 102200 | 1397242900 | 32750 | 32800 | 32800 | 32750 | 40 |
| 658 | 20231205 | 102100 | 1395931450 | 32750 | 32800 | 32800 | 32750 | 301 |
| 659 | 20231205 | 102000 | 1386059350 | 32800 | 32800 | 32800 | 32800 | 9 |
| 660 | 20231205 | 101900 | 1385764150 | 32800 | 32800 | 32900 | 32800 | 304 |
| 661 | 20231205 | 101800 | 1375788950 | 32800 | 32750 | 32850 | 32750 | 72 |
| 662 | 20231205 | 101700 | 1373429800 | 32750 | 32800 | 32800 | 32750 | 147 |
| 663 | 20231205 | 101600 | 1368613200 | 32800 | 32750 | 32800 | 32750 | 236 |
| 664 | 20231205 | 101500 | 1360873900 | 32700 | 32750 | 32750 | 32700 | 101 |
| 665 | 20231205 | 101400 | 1357566200 | 32700 | 32700 | 32700 | 32700 | 103 |
| 666 | 20231205 | 101300 | 1354198100 | 32700 | 32700 | 32700 | 32700 | 126 |
| 667 | 20231205 | 101200 | 1350077900 | 32650 | 32700 | 32700 | 32600 | 3249 |
| 668 | 20231205 | 101100 | 1244019900 | 32750 | 32800 | 32800 | 32700 | 46 |
| 669 | 20231205 | 101000 | 1242515550 | 32800 | 32650 | 32850 | 32600 | 1069 |
| 670 | 20231205 | 100900 | 1207603650 | 32650 | 32750 | 32900 | 32650 | 4061 |
| 671 | 20231205 | 100800 | 1074924750 | 32700 | 32800 | 32800 | 32700 | 220 |
| 672 | 20231205 | 100700 | 1067728300 | 32950 | 32750 | 32950 | 32700 | 1013 |
| 673 | 20231205 | 100600 | 1034589300 | 32850 | 32750 | 32850 | 32750 | 66 |
| 674 | 20231205 | 100500 | 1032427700 | 32750 | 32800 | 32800 | 32750 | 1347 |
| 675 | 20231205 | 100400 | 988288150 | 32850 | 32900 | 32900 | 32850 | 553 |
| 676 | 20231205 | 100300 | 970110250 | 32900 | 32950 | 32950 | 32900 | 673 |
| 677 | 20231205 | 100200 | 947950100 | 33000 | 33000 | 33000 | 33000 | 259 |
| 678 | 20231205 | 100100 | 939403100 | 33000 | 33100 | 33100 | 33000 | 566 |
| 679 | 20231205 | 100000 | 920696900 | 33050 | 33100 | 33100 | 33050 | 311 |
| 680 | 20231205 | 095900 | 910417800 | 33100 | 33050 | 33100 | 33050 | 83 |
| 681 | 20231205 | 095800 | 907672100 | 33050 | 33050 | 33100 | 33050 | 102 |
| 682 | 20231205 | 095700 | 904296950 | 33050 | 33100 | 33100 | 33050 | 113 |
| 683 | 20231205 | 095600 | 900560600 | 33100 | 33100 | 33100 | 33100 | 40 |
| 684 | 20231205 | 095500 | 899236600 | 33100 | 33100 | 33150 | 33100 | 344 |
| 685 | 20231205 | 095400 | 887850150 | 33100 | 33150 | 33150 | 33100 | 202 |
| 686 | 20231205 | 095300 | 881163400 | 33150 | 33150 | 33150 | 33100 | 560 |
| 687 | 20231205 | 095200 | 862626100 | 33100 | 33100 | 33150 | 33100 | 51 |
| 688 | 20231205 | 095100 | 860937900 | 33150 | 33150 | 33150 | 33150 | 185 |
| 689 | 20231205 | 095000 | 854805150 | 33200 | 33150 | 33200 | 33150 | 2 |
| 690 | 20231205 | 094900 | 854738800 | 33150 | 33300 | 33300 | 33150 | 331 |
| 691 | 20231205 | 094800 | 843765100 | 33200 | 33300 | 33300 | 33200 | 773 |
| 692 | 20231205 | 094700 | 818101200 | 33300 | 33200 | 33300 | 33200 | 5 |
| 693 | 20231205 | 094600 | 817935100 | 33200 | 33250 | 33250 | 33150 | 625 |
| 694 | 20231205 | 094500 | 797175050 | 33250 | 33300 | 33300 | 33250 | 226 |
| 695 | 20231205 | 094400 | 789660500 | 33300 | 33250 | 33300 | 33250 | 50 |
| 696 | 20231205 | 094300 | 787996000 | 33250 | 33300 | 33300 | 33250 | 591 |
| 697 | 20231205 | 094200 | 768321100 | 33300 | 33300 | 33300 | 33300 | 70 |
| 698 | 20231205 | 094100 | 765990100 | 33300 | 33350 | 33350 | 33300 | 419 |
| 699 | 20231205 | 094000 | 752026750 | 33350 | 33300 | 33350 | 33300 | 621 |
| 700 | 20231205 | 093900 | 731333250 | 33350 | 33250 | 33350 | 33250 | 172 |
| 701 | 20231205 | 093800 | 725607900 | 33250 | 33250 | 33250 | 33250 | 240 |
| 702 | 20231205 | 093700 | 717627900 | 33250 | 33200 | 33250 | 33200 | 28 |
| 703 | 20231205 | 093600 | 716697300 | 33250 | 33250 | 33250 | 33250 | 146 |
| 704 | 20231205 | 093500 | 711842800 | 33250 | 33250 | 33250 | 33200 | 81 |
| 705 | 20231205 | 093400 | 709149700 | 33200 | 33200 | 33200 | 33200 | 180 |
| 706 | 20231205 | 093300 | 703173700 | 33200 | 33150 | 33200 | 33150 | 81 |
| 707 | 20231205 | 093200 | 700488200 | 33150 | 33100 | 33150 | 33100 | 358 |
| 708 | 20231205 | 093100 | 688631800 | 33100 | 33000 | 33100 | 33000 | 288 |
| 709 | 20231205 | 093000 | 679113200 | 33050 | 33050 | 33050 | 33050 | 57 |
| 710 | 20231205 | 092900 | 677229350 | 33000 | 33050 | 33050 | 33000 | 345 |
| 711 | 20231205 | 092800 | 665842800 | 33050 | 33050 | 33050 | 32950 | 73 |
| 712 | 20231205 | 092700 | 663433900 | 33000 | 32950 | 33000 | 32900 | 296 |
| 713 | 20231205 | 092600 | 653672300 | 32950 | 32950 | 33000 | 32950 | 257 |
| 714 | 20231205 | 092500 | 645204000 | 32950 | 33000 | 33000 | 32950 | 121 |
| 715 | 20231205 | 092400 | 641216100 | 32950 | 33000 | 33050 | 32950 | 437 |
| 716 | 20231205 | 092300 | 626793100 | 33000 | 33000 | 33000 | 32950 | 352 |
| 717 | 20231205 | 092200 | 615180000 | 33000 | 33100 | 33100 | 32950 | 824 |
| 718 | 20231205 | 092100 | 587971550 | 33100 | 33150 | 33150 | 33100 | 281 |
| 719 | 20231205 | 092000 | 578661300 | 33150 | 33250 | 33300 | 33150 | 563 |
| 720 | 20231205 | 091900 | 559946750 | 33250 | 33250 | 33300 | 33250 | 101 |
| 721 | 20231205 | 091800 | 556587450 | 33250 | 33250 | 33250 | 33250 | 106 |
| 722 | 20231205 | 091700 | 553062950 | 33250 | 33150 | 33250 | 33150 | 529 |
| 723 | 20231205 | 091600 | 535500550 | 33150 | 33200 | 33200 | 33150 | 92 |
| 724 | 20231205 | 091500 | 532447350 | 33200 | 33200 | 33200 | 33200 | 1000 |
| 725 | 20231205 | 091400 | 499247350 | 33200 | 33350 | 33350 | 33200 | 1010 |
| 726 | 20231205 | 091300 | 465667000 | 33250 | 33300 | 33400 | 33250 | 746 |
| 727 | 20231205 | 091200 | 440793000 | 33250 | 33200 | 33250 | 33200 | 1030 |
| 728 | 20231205 | 091100 | 406559350 | 33200 | 33000 | 33200 | 33000 | 806 |
| 729 | 20231205 | 091000 | 379844450 | 33050 | 32750 | 33050 | 32750 | 518 |
| 730 | 20231205 | 090900 | 362787850 | 32700 | 32700 | 32750 | 32650 | 155 |
| 731 | 20231205 | 090800 | 357725050 | 32650 | 32750 | 32750 | 32650 | 71 |
| 732 | 20231205 | 090700 | 355405650 | 32650 | 32650 | 32650 | 32600 | 1517 |
| 733 | 20231205 | 090600 | 305923750 | 32600 | 32700 | 32700 | 32600 | 1878 |
| 734 | 20231205 | 090500 | 244621950 | 32700 | 32650 | 32700 | 32650 | 1445 |
| 735 | 20231205 | 090400 | 197423600 | 32650 | 32750 | 32750 | 32650 | 1150 |
| 736 | 20231205 | 090300 | 159800400 | 32800 | 33000 | 33000 | 32800 | 320 |
| 737 | 20231205 | 090200 | 149298200 | 32800 | 32800 | 32850 | 32800 | 388 |
| 738 | 20231205 | 090100 | 136571150 | 32800 | 32750 | 33000 | 32750 | 995 |
| 739 | 20231205 | 090000 | 103935950 | 32750 | 32700 | 33200 | 32600 | 3097 |