40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 212800 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 4840 |
| 3 | 20231206 | 212700 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 4 | 20231206 | 212600 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 5 | 20231206 | 212500 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 6 | 20231206 | 212400 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 7 | 20231206 | 212300 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 8 | 20231206 | 212200 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 9 | 20231206 | 212100 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 10 | 20231206 | 212000 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 11 | 20231206 | 211900 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 12 | 20231206 | 211800 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 13 | 20231206 | 211700 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 14 | 20231206 | 211600 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 15 | 20231206 | 211500 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 16 | 20231206 | 211400 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 17 | 20231206 | 211300 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 18 | 20231206 | 211200 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 19 | 20231206 | 211100 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 20 | 20231206 | 211000 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 21 | 20231206 | 210900 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 22 | 20231206 | 210800 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 23 | 20231206 | 210700 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 24 | 20231206 | 210600 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 25 | 20231206 | 210500 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 26 | 20231206 | 210400 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 27 | 20231206 | 210300 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 28 | 20231206 | 210200 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 29 | 20231206 | 210100 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 30 | 20231206 | 210000 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 31 | 20231206 | 205900 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 32 | 20231206 | 205800 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 4840 |
| 33 | 20231206 | 205700 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 34 | 20231206 | 205600 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 35 | 20231206 | 205500 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 36 | 20231206 | 205400 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 37 | 20231206 | 205300 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 38 | 20231206 | 205200 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 39 | 20231206 | 205100 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 40 | 20231206 | 205000 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 41 | 20231206 | 204900 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 42 | 20231206 | 204800 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 43 | 20231206 | 204700 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 44 | 20231206 | 204600 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 45 | 20231206 | 204500 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 46 | 20231206 | 204400 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 47 | 20231206 | 204300 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 48 | 20231206 | 204200 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 49 | 20231206 | 204100 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 50 | 20231206 | 204000 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 51 | 20231206 | 203900 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 52 | 20231206 | 203800 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 53 | 20231206 | 203700 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 54 | 20231206 | 203600 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 55 | 20231206 | 203500 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 56 | 20231206 | 203400 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 57 | 20231206 | 203300 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 58 | 20231206 | 203200 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 59 | 20231206 | 203100 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 60 | 20231206 | 203000 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 61 | 20231206 | 202900 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 62 | 20231206 | 202800 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 4840 |
| 63 | 20231206 | 202700 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 64 | 20231206 | 202600 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 65 | 20231206 | 202500 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 66 | 20231206 | 202400 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 67 | 20231206 | 202300 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 68 | 20231206 | 202200 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 69 | 20231206 | 202100 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 70 | 20231206 | 202000 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 71 | 20231206 | 201900 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 72 | 20231206 | 201800 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 73 | 20231206 | 201700 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 74 | 20231206 | 201600 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 75 | 20231206 | 201500 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 76 | 20231206 | 201400 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 77 | 20231206 | 201300 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 78 | 20231206 | 201200 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 79 | 20231206 | 201100 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 80 | 20231206 | 201000 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 81 | 20231206 | 200900 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 82 | 20231206 | 200800 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 83 | 20231206 | 200700 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 84 | 20231206 | 200600 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 85 | 20231206 | 200500 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 86 | 20231206 | 200400 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 87 | 20231206 | 200300 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 88 | 20231206 | 200200 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 89 | 20231206 | 200100 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 90 | 20231206 | 200000 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 91 | 20231206 | 195900 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 92 | 20231206 | 195800 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 4840 |
| 93 | 20231206 | 195700 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 94 | 20231206 | 195600 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 95 | 20231206 | 195500 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 96 | 20231206 | 195400 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 97 | 20231206 | 195300 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 98 | 20231206 | 195200 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 99 | 20231206 | 195100 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 100 | 20231206 | 195000 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 101 | 20231206 | 194900 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 102 | 20231206 | 194800 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 103 | 20231206 | 194700 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 104 | 20231206 | 194600 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 105 | 20231206 | 194500 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 106 | 20231206 | 194400 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 107 | 20231206 | 194300 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 108 | 20231206 | 194200 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 109 | 20231206 | 194100 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 110 | 20231206 | 194000 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 111 | 20231206 | 193900 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 112 | 20231206 | 193800 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 113 | 20231206 | 193700 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 114 | 20231206 | 193600 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 115 | 20231206 | 193500 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 116 | 20231206 | 193400 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 117 | 20231206 | 193300 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 118 | 20231206 | 193200 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 119 | 20231206 | 193100 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 120 | 20231206 | 193000 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 121 | 20231206 | 192900 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 122 | 20231206 | 192800 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 4840 |
| 123 | 20231206 | 192700 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 124 | 20231206 | 192600 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 125 | 20231206 | 192500 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 126 | 20231206 | 192400 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 127 | 20231206 | 192300 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 128 | 20231206 | 192200 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 129 | 20231206 | 192100 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 130 | 20231206 | 192000 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 131 | 20231206 | 191900 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 132 | 20231206 | 191800 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 133 | 20231206 | 191700 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 134 | 20231206 | 191600 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 135 | 20231206 | 191500 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 136 | 20231206 | 191400 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 137 | 20231206 | 191300 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 138 | 20231206 | 191200 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 139 | 20231206 | 191100 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 140 | 20231206 | 191000 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 141 | 20231206 | 190900 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 142 | 20231206 | 190800 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 143 | 20231206 | 190700 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 144 | 20231206 | 190600 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 145 | 20231206 | 190500 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 146 | 20231206 | 190400 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 147 | 20231206 | 190300 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 148 | 20231206 | 190200 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 149 | 20231206 | 190100 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 150 | 20231206 | 190000 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 151 | 20231206 | 185900 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 152 | 20231206 | 185800 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 4840 |
| 153 | 20231206 | 185700 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 154 | 20231206 | 185600 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 155 | 20231206 | 185500 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 156 | 20231206 | 185400 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 157 | 20231206 | 185300 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 158 | 20231206 | 185200 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 159 | 20231206 | 185100 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 160 | 20231206 | 185000 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 161 | 20231206 | 184900 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 162 | 20231206 | 184800 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 163 | 20231206 | 184700 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 164 | 20231206 | 184600 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 165 | 20231206 | 184500 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 166 | 20231206 | 184400 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 167 | 20231206 | 184300 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 168 | 20231206 | 184200 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 169 | 20231206 | 184100 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 170 | 20231206 | 184000 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 171 | 20231206 | 183900 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 172 | 20231206 | 183800 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 173 | 20231206 | 183700 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 174 | 20231206 | 183600 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 175 | 20231206 | 183500 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 176 | 20231206 | 183400 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 177 | 20231206 | 183300 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 178 | 20231206 | 183200 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 179 | 20231206 | 183100 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 180 | 20231206 | 183000 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 181 | 20231206 | 182900 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 182 | 20231206 | 182800 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 4840 |
| 183 | 20231206 | 182700 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 184 | 20231206 | 182600 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 185 | 20231206 | 182500 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 186 | 20231206 | 182400 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 187 | 20231206 | 182300 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 188 | 20231206 | 182200 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 189 | 20231206 | 182100 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 190 | 20231206 | 182000 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 191 | 20231206 | 181900 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 192 | 20231206 | 181800 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 193 | 20231206 | 181700 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 194 | 20231206 | 181600 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 195 | 20231206 | 181500 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 196 | 20231206 | 181400 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 197 | 20231206 | 181300 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 198 | 20231206 | 181200 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 199 | 20231206 | 181100 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 200 | 20231206 | 181000 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 201 | 20231206 | 180900 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 202 | 20231206 | 180800 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 203 | 20231206 | 180700 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 204 | 20231206 | 180600 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 205 | 20231206 | 180500 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 206 | 20231206 | 180400 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 207 | 20231206 | 180300 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 208 | 20231206 | 180200 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 209 | 20231206 | 180100 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 210 | 20231206 | 180000 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 211 | 20231206 | 175900 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 212 | 20231206 | 175800 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 4840 |
| 213 | 20231206 | 175700 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 214 | 20231206 | 175600 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 215 | 20231206 | 175500 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 216 | 20231206 | 175400 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 217 | 20231206 | 175300 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 218 | 20231206 | 175200 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 219 | 20231206 | 175100 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 220 | 20231206 | 175000 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 221 | 20231206 | 174900 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 222 | 20231206 | 174800 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 223 | 20231206 | 174700 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 224 | 20231206 | 174600 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 225 | 20231206 | 174500 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 226 | 20231206 | 174400 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 227 | 20231206 | 174300 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 228 | 20231206 | 174200 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 229 | 20231206 | 174100 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 230 | 20231206 | 174000 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 231 | 20231206 | 173900 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 232 | 20231206 | 173800 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 233 | 20231206 | 173700 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 234 | 20231206 | 173600 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 235 | 20231206 | 173500 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 236 | 20231206 | 173400 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 237 | 20231206 | 173300 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 238 | 20231206 | 173200 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 239 | 20231206 | 173100 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 240 | 20231206 | 173000 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 241 | 20231206 | 172900 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 242 | 20231206 | 172800 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 4840 |
| 243 | 20231206 | 172700 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 244 | 20231206 | 172600 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 245 | 20231206 | 172500 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 246 | 20231206 | 172400 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 247 | 20231206 | 172300 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 248 | 20231206 | 172200 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 249 | 20231206 | 172100 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 250 | 20231206 | 172000 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 251 | 20231206 | 171900 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 252 | 20231206 | 171800 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 253 | 20231206 | 171700 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 254 | 20231206 | 171600 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 255 | 20231206 | 171500 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 256 | 20231206 | 171400 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 257 | 20231206 | 171300 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 258 | 20231206 | 171200 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 259 | 20231206 | 171100 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 260 | 20231206 | 171000 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 261 | 20231206 | 170900 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 262 | 20231206 | 170800 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 263 | 20231206 | 170700 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 264 | 20231206 | 170600 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 265 | 20231206 | 170500 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 266 | 20231206 | 170400 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 267 | 20231206 | 170300 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 268 | 20231206 | 170200 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 269 | 20231206 | 170100 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 270 | 20231206 | 170000 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 271 | 20231206 | 165900 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 272 | 20231206 | 165800 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 4840 |
| 273 | 20231206 | 165700 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 274 | 20231206 | 165600 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 275 | 20231206 | 165500 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 276 | 20231206 | 165400 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 277 | 20231206 | 165300 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 278 | 20231206 | 165200 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 279 | 20231206 | 165100 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 280 | 20231206 | 165000 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 281 | 20231206 | 164900 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 282 | 20231206 | 164800 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 283 | 20231206 | 164700 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 284 | 20231206 | 164600 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 285 | 20231206 | 164500 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 286 | 20231206 | 164400 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 287 | 20231206 | 164300 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 288 | 20231206 | 164200 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 289 | 20231206 | 164100 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 290 | 20231206 | 164000 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 291 | 20231206 | 163900 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 292 | 20231206 | 163800 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 293 | 20231206 | 163700 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 294 | 20231206 | 163600 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 295 | 20231206 | 163500 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 296 | 20231206 | 163400 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 297 | 20231206 | 163300 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 298 | 20231206 | 163200 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 299 | 20231206 | 163100 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 300 | 20231206 | 163000 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 301 | 20231206 | 162900 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 302 | 20231206 | 162800 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 4840 |
| 303 | 20231206 | 162700 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 304 | 20231206 | 162600 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 305 | 20231206 | 162500 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 306 | 20231206 | 162400 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 307 | 20231206 | 162300 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 308 | 20231206 | 162200 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 309 | 20231206 | 162100 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 310 | 20231206 | 162000 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 311 | 20231206 | 161900 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 312 | 20231206 | 161800 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 313 | 20231206 | 161700 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 314 | 20231206 | 161600 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 315 | 20231206 | 161500 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 316 | 20231206 | 161400 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 317 | 20231206 | 161300 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 318 | 20231206 | 161200 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 319 | 20231206 | 161100 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 320 | 20231206 | 161000 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 321 | 20231206 | 160900 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 322 | 20231206 | 160800 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 323 | 20231206 | 160700 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 324 | 20231206 | 160600 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 325 | 20231206 | 160500 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 326 | 20231206 | 160400 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 327 | 20231206 | 160300 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 328 | 20231206 | 160200 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 329 | 20231206 | 160100 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 330 | 20231206 | 160000 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 331 | 20231206 | 155900 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 332 | 20231206 | 155800 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 4840 |
| 333 | 20231206 | 155700 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 334 | 20231206 | 155600 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 335 | 20231206 | 155500 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 336 | 20231206 | 155400 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 337 | 20231206 | 155300 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 338 | 20231206 | 155200 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 339 | 20231206 | 155100 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 340 | 20231206 | 155000 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 341 | 20231206 | 154900 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 342 | 20231206 | 154800 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 343 | 20231206 | 154700 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 344 | 20231206 | 154600 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 345 | 20231206 | 154500 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 346 | 20231206 | 154400 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 347 | 20231206 | 154300 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 348 | 20231206 | 154200 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 349 | 20231206 | 154100 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 350 | 20231206 | 154000 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 351 | 20231206 | 153900 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 352 | 20231206 | 153800 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 353 | 20231206 | 153700 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 354 | 20231206 | 153600 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 355 | 20231206 | 153500 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 356 | 20231206 | 153400 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 357 | 20231206 | 153300 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 358 | 20231206 | 153200 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 359 | 20231206 | 153100 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 360 | 20231206 | 153000 | 19858059400 | 44400 | 44400 | 44400 | 44400 | 4840 |
| 361 | 20231206 | 152900 | 19643163400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 362 | 20231206 | 152800 | 19643163400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 363 | 20231206 | 152700 | 19643163400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 364 | 20231206 | 152600 | 19643163400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 365 | 20231206 | 152500 | 19643163400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 366 | 20231206 | 152400 | 19643163400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 367 | 20231206 | 152300 | 19643163400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 368 | 20231206 | 152200 | 19643163400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 369 | 20231206 | 152100 | 19643163400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 370 | 20231206 | 152000 | 19643163400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 371 | 20231206 | 151900 | 19643163400 | 44600 | 44550 | 44650 | 44500 | 3317 |
| 372 | 20231206 | 151800 | 19495264450 | 44500 | 44500 | 44550 | 44450 | 1293 |
| 373 | 20231206 | 151700 | 19437710350 | 44550 | 44350 | 44600 | 44350 | 2705 |
| 374 | 20231206 | 151600 | 19317410150 | 44350 | 44050 | 44350 | 44050 | 2193 |
| 375 | 20231206 | 151500 | 19220386550 | 44100 | 44150 | 44150 | 44100 | 628 |
| 376 | 20231206 | 151400 | 19192677800 | 44150 | 44100 | 44150 | 44100 | 544 |
| 377 | 20231206 | 151300 | 19168675950 | 44150 | 44150 | 44200 | 44100 | 1068 |
| 378 | 20231206 | 151200 | 19121511950 | 44150 | 44100 | 44150 | 43950 | 1063 |
| 379 | 20231206 | 151100 | 19074634100 | 44100 | 43750 | 44100 | 43750 | 1467 |
| 380 | 20231206 | 151000 | 19010049150 | 43700 | 44000 | 44000 | 43700 | 3618 |
| 381 | 20231206 | 150900 | 18851554200 | 43950 | 44100 | 44100 | 43950 | 855 |
| 382 | 20231206 | 150800 | 18813912400 | 44100 | 44100 | 44150 | 43950 | 775 |
| 383 | 20231206 | 150700 | 18779776150 | 44100 | 44000 | 44150 | 44000 | 821 |
| 384 | 20231206 | 150600 | 18743582800 | 44100 | 44100 | 44100 | 44000 | 570 |
| 385 | 20231206 | 150500 | 18718463850 | 44050 | 44200 | 44200 | 43950 | 1207 |
| 386 | 20231206 | 150400 | 18665288400 | 44200 | 44050 | 44200 | 44050 | 2359 |
| 387 | 20231206 | 150300 | 18561256900 | 44050 | 44050 | 44100 | 43950 | 860 |
| 388 | 20231206 | 150200 | 18523390350 | 44000 | 44000 | 44100 | 43950 | 938 |
| 389 | 20231206 | 150100 | 18482134900 | 43950 | 44050 | 44100 | 43950 | 944 |
| 390 | 20231206 | 150000 | 18440551550 | 44000 | 44150 | 44200 | 44000 | 1752 |
| 391 | 20231206 | 145900 | 18363374750 | 44300 | 44100 | 44300 | 44100 | 286 |
| 392 | 20231206 | 145800 | 18350738400 | 44100 | 44050 | 44400 | 44050 | 1639 |
| 393 | 20231206 | 145700 | 18278194300 | 44250 | 44250 | 44250 | 44050 | 2005 |
| 394 | 20231206 | 145600 | 18189831300 | 44350 | 44500 | 44500 | 44100 | 2428 |
| 395 | 20231206 | 145500 | 18082311350 | 44500 | 44500 | 44550 | 44300 | 2557 |
| 396 | 20231206 | 145400 | 17968810350 | 44450 | 44450 | 44500 | 44400 | 569 |
| 397 | 20231206 | 145300 | 17943529000 | 44450 | 44450 | 44500 | 44350 | 1244 |
| 398 | 20231206 | 145200 | 17888252100 | 44500 | 44550 | 44600 | 44450 | 816 |
| 399 | 20231206 | 145100 | 17851941150 | 44550 | 44500 | 44600 | 44500 | 1480 |
| 400 | 20231206 | 145000 | 17785999000 | 44550 | 44450 | 44650 | 44450 | 2388 |
| 401 | 20231206 | 144900 | 17679556650 | 44450 | 44350 | 44500 | 44350 | 4865 |
| 402 | 20231206 | 144800 | 17463410200 | 44300 | 44300 | 44350 | 44250 | 1134 |
| 403 | 20231206 | 144700 | 17413158400 | 44250 | 44200 | 44300 | 44200 | 297 |
| 404 | 20231206 | 144600 | 17400007100 | 44250 | 44150 | 44250 | 44100 | 1342 |
| 405 | 20231206 | 144500 | 17340765350 | 44200 | 44300 | 44400 | 44100 | 2342 |
| 406 | 20231206 | 144400 | 17237274250 | 44300 | 44300 | 44400 | 44300 | 581 |
| 407 | 20231206 | 144300 | 17211514850 | 44300 | 44500 | 44500 | 44300 | 2439 |
| 408 | 20231206 | 144200 | 17103051000 | 44500 | 44450 | 44500 | 44350 | 2416 |
| 409 | 20231206 | 144100 | 16995593150 | 44350 | 44200 | 44500 | 44150 | 3344 |
| 410 | 20231206 | 144000 | 16847220350 | 44200 | 44200 | 44200 | 44050 | 1032 |
| 411 | 20231206 | 143900 | 16801682500 | 44200 | 44250 | 44300 | 44150 | 837 |
| 412 | 20231206 | 143800 | 16764672400 | 44200 | 44250 | 44300 | 44200 | 376 |
| 413 | 20231206 | 143700 | 16748029550 | 44300 | 44300 | 44350 | 44150 | 1685 |
| 414 | 20231206 | 143600 | 16673478450 | 44300 | 44300 | 44350 | 44200 | 542 |
| 415 | 20231206 | 143500 | 16649468500 | 44350 | 44150 | 44350 | 44100 | 997 |
| 416 | 20231206 | 143400 | 16605363200 | 44100 | 44200 | 44200 | 44100 | 1136 |
| 417 | 20231206 | 143300 | 16555203650 | 44200 | 44150 | 44250 | 44100 | 797 |
| 418 | 20231206 | 143200 | 16520016200 | 44150 | 44250 | 44250 | 44000 | 2454 |
| 419 | 20231206 | 143100 | 16411774750 | 44300 | 44450 | 44450 | 44200 | 2369 |
| 420 | 20231206 | 143000 | 16306809950 | 44450 | 44400 | 44450 | 44200 | 1922 |
| 421 | 20231206 | 142900 | 16221567250 | 44350 | 44300 | 44400 | 44200 | 3685 |
| 422 | 20231206 | 142800 | 16058139400 | 44300 | 44200 | 44450 | 44150 | 5913 |
| 423 | 20231206 | 142700 | 15796260900 | 44200 | 44200 | 44250 | 43850 | 2986 |
| 424 | 20231206 | 142600 | 15664574450 | 44250 | 43700 | 44250 | 43700 | 10666 |
| 425 | 20231206 | 142500 | 15195092600 | 43750 | 43700 | 43750 | 43700 | 458 |
| 426 | 20231206 | 142400 | 15175059700 | 43750 | 43700 | 43750 | 43600 | 964 |
| 427 | 20231206 | 142300 | 15132948950 | 43700 | 43800 | 43850 | 43650 | 1790 |
| 428 | 20231206 | 142200 | 15054679850 | 43850 | 43750 | 43850 | 43750 | 1337 |
| 429 | 20231206 | 142100 | 14996133450 | 43800 | 43750 | 43900 | 43700 | 3667 |
| 430 | 20231206 | 142000 | 14835367200 | 43800 | 43750 | 43800 | 43700 | 2154 |
| 431 | 20231206 | 141900 | 14741141850 | 43750 | 43650 | 43800 | 43600 | 3495 |
| 432 | 20231206 | 141800 | 14588256400 | 43700 | 43500 | 43700 | 43500 | 1923 |
| 433 | 20231206 | 141700 | 14504323200 | 43500 | 43350 | 43650 | 43350 | 2298 |
| 434 | 20231206 | 141600 | 14404300200 | 43450 | 43550 | 43550 | 43350 | 1911 |
| 435 | 20231206 | 141500 | 14321237150 | 43550 | 43450 | 43600 | 43450 | 4231 |
| 436 | 20231206 | 141400 | 14137142000 | 43450 | 43300 | 43450 | 43250 | 2712 |
| 437 | 20231206 | 141300 | 14019466650 | 43300 | 43250 | 43350 | 43250 | 810 |
| 438 | 20231206 | 141200 | 13984364450 | 43300 | 43200 | 43350 | 43100 | 846 |
| 439 | 20231206 | 141100 | 13947778700 | 43200 | 43300 | 43300 | 43150 | 261 |
| 440 | 20231206 | 141000 | 13936494350 | 43300 | 43050 | 43300 | 43000 | 332 |
| 441 | 20231206 | 140900 | 13922183150 | 43100 | 43200 | 43350 | 42950 | 1256 |
| 442 | 20231206 | 140800 | 13868000550 | 43350 | 43300 | 43400 | 43200 | 1440 |
| 443 | 20231206 | 140700 | 13805662450 | 43450 | 43200 | 43500 | 43200 | 4353 |
| 444 | 20231206 | 140600 | 13616660950 | 43200 | 43100 | 43200 | 43100 | 473 |
| 445 | 20231206 | 140500 | 13596240650 | 43100 | 43150 | 43150 | 43100 | 321 |
| 446 | 20231206 | 140400 | 13582393300 | 43150 | 43050 | 43150 | 43050 | 332 |
| 447 | 20231206 | 140300 | 13568088250 | 43050 | 43000 | 43100 | 43000 | 157 |
| 448 | 20231206 | 140200 | 13561331650 | 43000 | 43050 | 43100 | 43000 | 193 |
| 449 | 20231206 | 140100 | 13553019800 | 43100 | 43000 | 43100 | 43000 | 709 |
| 450 | 20231206 | 140000 | 13522508950 | 43000 | 43050 | 43050 | 43000 | 205 |
| 451 | 20231206 | 135900 | 13513691600 | 43100 | 43050 | 43100 | 42950 | 511 |
| 452 | 20231206 | 135800 | 13491705600 | 43050 | 43050 | 43050 | 43000 | 170 |
| 453 | 20231206 | 135700 | 13484389200 | 43050 | 43100 | 43150 | 43050 | 1007 |
| 454 | 20231206 | 135600 | 13441029750 | 43150 | 43200 | 43200 | 43050 | 1081 |
| 455 | 20231206 | 135500 | 13394426450 | 43250 | 43150 | 43250 | 43100 | 1286 |
| 456 | 20231206 | 135400 | 13338865950 | 43250 | 42800 | 43250 | 42800 | 3744 |
| 457 | 20231206 | 135300 | 13177476000 | 42800 | 42850 | 42900 | 42800 | 294 |
| 458 | 20231206 | 135200 | 13164878600 | 42850 | 42850 | 42900 | 42850 | 283 |
| 459 | 20231206 | 135100 | 13152750850 | 42900 | 42900 | 42900 | 42850 | 188 |
| 460 | 20231206 | 135000 | 13144691000 | 42900 | 42850 | 42950 | 42850 | 303 |
| 461 | 20231206 | 134900 | 13131693800 | 42900 | 42900 | 42950 | 42900 | 236 |
| 462 | 20231206 | 134800 | 13121568750 | 42900 | 42900 | 42950 | 42900 | 417 |
| 463 | 20231206 | 134700 | 13103675050 | 42900 | 42950 | 43000 | 42900 | 789 |
| 464 | 20231206 | 134600 | 13069787500 | 42950 | 43000 | 43000 | 42950 | 660 |
| 465 | 20231206 | 134500 | 13041430400 | 43000 | 43000 | 43100 | 43000 | 1120 |
| 466 | 20231206 | 134400 | 12993258500 | 43000 | 43050 | 43150 | 43000 | 579 |
| 467 | 20231206 | 134300 | 12968338950 | 43150 | 43000 | 43150 | 42950 | 1360 |
| 468 | 20231206 | 134200 | 12909784000 | 43000 | 42950 | 43050 | 42800 | 1666 |
| 469 | 20231206 | 134100 | 12838180800 | 42900 | 42800 | 43050 | 42750 | 1948 |
| 470 | 20231206 | 134000 | 12754612900 | 42800 | 42750 | 42900 | 42750 | 1298 |
| 471 | 20231206 | 133900 | 12699046350 | 42750 | 42400 | 42800 | 42400 | 1885 |
| 472 | 20231206 | 133800 | 12618772950 | 42400 | 42400 | 42500 | 42400 | 461 |
| 473 | 20231206 | 133700 | 12599214000 | 42400 | 42450 | 42500 | 42400 | 831 |
| 474 | 20231206 | 133600 | 12563953500 | 42400 | 42450 | 42500 | 42400 | 519 |
| 475 | 20231206 | 133500 | 12541935450 | 42450 | 42400 | 42500 | 42400 | 1131 |
| 476 | 20231206 | 133400 | 12493978950 | 42400 | 42450 | 42500 | 42400 | 497 |
| 477 | 20231206 | 133300 | 12472878650 | 42450 | 42600 | 42600 | 42400 | 1463 |
| 478 | 20231206 | 133200 | 12410750650 | 42600 | 42700 | 42750 | 42600 | 1588 |
| 479 | 20231206 | 133100 | 12343059000 | 42700 | 42550 | 42750 | 42500 | 1118 |
| 480 | 20231206 | 133000 | 12295390700 | 42550 | 42650 | 42650 | 42500 | 894 |
| 481 | 20231206 | 132900 | 12257317300 | 42650 | 42650 | 42700 | 42600 | 194 |
| 482 | 20231206 | 132800 | 12249047200 | 42650 | 42750 | 42750 | 42600 | 640 |
| 483 | 20231206 | 132700 | 12221730250 | 42800 | 42800 | 42800 | 42750 | 223 |
| 484 | 20231206 | 132600 | 12212193650 | 42800 | 42800 | 42850 | 42750 | 127 |
| 485 | 20231206 | 132500 | 12206755550 | 42850 | 42850 | 42900 | 42750 | 204 |
| 486 | 20231206 | 132400 | 12198022250 | 42850 | 42900 | 42950 | 42850 | 250 |
| 487 | 20231206 | 132300 | 12187295950 | 42950 | 42900 | 42950 | 42800 | 208 |
| 488 | 20231206 | 132200 | 12178374050 | 42850 | 42800 | 42950 | 42800 | 140 |
| 489 | 20231206 | 132100 | 12172373400 | 42850 | 42900 | 42950 | 42750 | 286 |
| 490 | 20231206 | 132000 | 12160103400 | 42950 | 42750 | 42950 | 42750 | 609 |
| 491 | 20231206 | 131900 | 12134005750 | 42750 | 42650 | 42750 | 42650 | 332 |
| 492 | 20231206 | 131800 | 12119827200 | 42700 | 42700 | 42700 | 42650 | 39 |
| 493 | 20231206 | 131700 | 12118162400 | 42750 | 42650 | 42750 | 42650 | 178 |
| 494 | 20231206 | 131600 | 12110560850 | 42650 | 42700 | 42700 | 42600 | 359 |
| 495 | 20231206 | 131500 | 12095248750 | 42700 | 42750 | 42750 | 42650 | 103 |
| 496 | 20231206 | 131400 | 12090850150 | 42700 | 42750 | 42750 | 42700 | 145 |
| 497 | 20231206 | 131300 | 12084654250 | 42750 | 42750 | 42750 | 42750 | 207 |
| 498 | 20231206 | 131200 | 12075805000 | 42650 | 42800 | 42800 | 42650 | 736 |
| 499 | 20231206 | 131100 | 12044336750 | 42800 | 42850 | 42850 | 42800 | 212 |
| 500 | 20231206 | 131000 | 12035261950 | 42800 | 42850 | 42900 | 42800 | 267 |
| 501 | 20231206 | 130900 | 12023826050 | 42950 | 42850 | 42950 | 42800 | 435 |
| 502 | 20231206 | 130800 | 12005182250 | 42900 | 43000 | 43000 | 42900 | 128 |
| 503 | 20231206 | 130700 | 11999686300 | 43000 | 43000 | 43050 | 43000 | 137 |
| 504 | 20231206 | 130600 | 11993792900 | 43000 | 43050 | 43100 | 42850 | 655 |
| 505 | 20231206 | 130500 | 11965664500 | 43050 | 43050 | 43100 | 43000 | 1063 |
| 506 | 20231206 | 130400 | 11919910450 | 43050 | 43100 | 43150 | 43050 | 1137 |
| 507 | 20231206 | 130300 | 11870911300 | 43100 | 43000 | 43100 | 42950 | 335 |
| 508 | 20231206 | 130200 | 11856491350 | 42900 | 42850 | 43050 | 42850 | 1291 |
| 509 | 20231206 | 130100 | 11801010750 | 42800 | 42700 | 42950 | 42650 | 757 |
| 510 | 20231206 | 130000 | 11768602550 | 42650 | 42500 | 42750 | 42500 | 1194 |
| 511 | 20231206 | 125900 | 11717664000 | 42450 | 42350 | 42600 | 42350 | 645 |
| 512 | 20231206 | 125800 | 11690282350 | 42350 | 42550 | 42600 | 42350 | 976 |
| 513 | 20231206 | 125700 | 11648886600 | 42550 | 42550 | 42550 | 42550 | 125 |
| 514 | 20231206 | 125600 | 11643567850 | 42600 | 42600 | 42650 | 42550 | 442 |
| 515 | 20231206 | 125500 | 11624737400 | 42600 | 42600 | 42650 | 42600 | 252 |
| 516 | 20231206 | 125400 | 11614001650 | 42650 | 42600 | 42650 | 42600 | 49 |
| 517 | 20231206 | 125300 | 11611912600 | 42600 | 42650 | 42700 | 42600 | 460 |
| 518 | 20231206 | 125200 | 11592306550 | 42700 | 42700 | 42700 | 42650 | 120 |
| 519 | 20231206 | 125100 | 11587186500 | 42750 | 42800 | 42800 | 42750 | 221 |
| 520 | 20231206 | 125000 | 11577737300 | 42800 | 42800 | 42800 | 42800 | 223 |
| 521 | 20231206 | 124900 | 11568192900 | 42800 | 42850 | 42900 | 42750 | 486 |
| 522 | 20231206 | 124800 | 11547366500 | 42850 | 42700 | 42850 | 42650 | 171 |
| 523 | 20231206 | 124700 | 11540057900 | 42650 | 42450 | 42650 | 42450 | 259 |
| 524 | 20231206 | 124600 | 11529033350 | 42450 | 42400 | 42500 | 42350 | 385 |
| 525 | 20231206 | 124500 | 11512709100 | 42400 | 42500 | 42550 | 42350 | 3248 |
| 526 | 20231206 | 124400 | 11374742350 | 42550 | 42550 | 42550 | 42550 | 299 |
| 527 | 20231206 | 124300 | 11362019900 | 42700 | 42700 | 42700 | 42500 | 1238 |
| 528 | 20231206 | 124200 | 11309350150 | 42550 | 42600 | 42650 | 42550 | 811 |
| 529 | 20231206 | 124100 | 11274796350 | 42600 | 42650 | 42650 | 42600 | 438 |
| 530 | 20231206 | 124000 | 11256118550 | 42650 | 42700 | 42750 | 42650 | 343 |
| 531 | 20231206 | 123900 | 11241469400 | 42700 | 42900 | 42950 | 42600 | 1681 |
| 532 | 20231206 | 123800 | 11169597100 | 42900 | 42800 | 43000 | 42750 | 589 |
| 533 | 20231206 | 123700 | 11144359400 | 42800 | 42750 | 42800 | 42750 | 221 |
| 534 | 20231206 | 123600 | 11134906700 | 42800 | 42650 | 42800 | 42600 | 823 |
| 535 | 20231206 | 123500 | 11099778100 | 42650 | 42750 | 42750 | 42550 | 2691 |
| 536 | 20231206 | 123400 | 10985092900 | 42750 | 42800 | 42850 | 42750 | 1174 |
| 537 | 20231206 | 123300 | 10934862450 | 42800 | 42800 | 42900 | 42800 | 662 |
| 538 | 20231206 | 123200 | 10906518000 | 42900 | 42850 | 42900 | 42800 | 1136 |
| 539 | 20231206 | 123100 | 10857862150 | 42950 | 43050 | 43100 | 42850 | 3448 |
| 540 | 20231206 | 123000 | 10709663100 | 43050 | 43100 | 43150 | 43000 | 597 |
| 541 | 20231206 | 122900 | 10683946150 | 43150 | 42950 | 43150 | 42900 | 259 |
| 542 | 20231206 | 122800 | 10672790650 | 43000 | 42950 | 43150 | 42850 | 1684 |
| 543 | 20231206 | 122700 | 10600417750 | 42950 | 43100 | 43150 | 42950 | 858 |
| 544 | 20231206 | 122600 | 10563510550 | 43150 | 43050 | 43200 | 42800 | 2986 |
| 545 | 20231206 | 122500 | 10435015700 | 43200 | 43200 | 43300 | 43000 | 2240 |
| 546 | 20231206 | 122400 | 10338345200 | 43200 | 42800 | 43400 | 42800 | 8546 |
| 547 | 20231206 | 122300 | 9969275650 | 42800 | 42650 | 42900 | 42650 | 1166 |
| 548 | 20231206 | 122200 | 9919378700 | 42650 | 42750 | 42750 | 42550 | 548 |
| 549 | 20231206 | 122100 | 9896009650 | 42800 | 42700 | 42850 | 42650 | 762 |
| 550 | 20231206 | 122000 | 9863447550 | 42600 | 42500 | 42650 | 42400 | 1434 |
| 551 | 20231206 | 121900 | 9802479400 | 42450 | 42450 | 42500 | 42400 | 615 |
| 552 | 20231206 | 121800 | 9776368400 | 42400 | 42500 | 42550 | 42400 | 1145 |
| 553 | 20231206 | 121700 | 9727733400 | 42500 | 42650 | 42800 | 42400 | 2842 |
| 554 | 20231206 | 121600 | 9606737650 | 42650 | 42700 | 42850 | 42600 | 2499 |
| 555 | 20231206 | 121500 | 9499983900 | 42700 | 43050 | 43150 | 42600 | 2796 |
| 556 | 20231206 | 121400 | 9379921450 | 43050 | 43200 | 43350 | 42900 | 4772 |
| 557 | 20231206 | 121300 | 9173862000 | 43150 | 42200 | 43700 | 42200 | 21575 |
| 558 | 20231206 | 121200 | 8245260350 | 42200 | 42100 | 42250 | 42050 | 657 |
| 559 | 20231206 | 121100 | 8217566350 | 42000 | 42000 | 42100 | 41950 | 757 |
| 560 | 20231206 | 121000 | 8185772300 | 42000 | 41950 | 42000 | 41950 | 152 |
| 561 | 20231206 | 120900 | 8179390850 | 41950 | 42000 | 42000 | 41950 | 375 |
| 562 | 20231206 | 120800 | 8163658800 | 42000 | 42000 | 42000 | 41950 | 77 |
| 563 | 20231206 | 120700 | 8160426350 | 41950 | 41950 | 41950 | 41900 | 516 |
| 564 | 20231206 | 120600 | 8138785050 | 41950 | 41950 | 42000 | 41950 | 351 |
| 565 | 20231206 | 120500 | 8124060200 | 42000 | 42000 | 42000 | 42000 | 252 |
| 566 | 20231206 | 120400 | 8113476200 | 42000 | 42100 | 42100 | 42000 | 604 |
| 567 | 20231206 | 120300 | 8088099750 | 42050 | 42050 | 42050 | 42050 | 153 |
| 568 | 20231206 | 120200 | 8081666100 | 42050 | 42100 | 42100 | 42050 | 245 |
| 569 | 20231206 | 120100 | 8071359200 | 42050 | 42100 | 42100 | 42050 | 333 |
| 570 | 20231206 | 120000 | 8057356250 | 42100 | 42100 | 42100 | 42050 | 304 |
| 571 | 20231206 | 115900 | 8044568650 | 42100 | 42100 | 42150 | 42100 | 282 |
| 572 | 20231206 | 115800 | 8032695600 | 42100 | 42150 | 42150 | 42050 | 220 |
| 573 | 20231206 | 115700 | 8023433400 | 42100 | 41950 | 42100 | 41950 | 874 |
| 574 | 20231206 | 115600 | 7986690550 | 42000 | 42000 | 42000 | 41950 | 407 |
| 575 | 20231206 | 115500 | 7969599750 | 42000 | 42000 | 42050 | 41950 | 478 |
| 576 | 20231206 | 115400 | 7949523800 | 42050 | 42000 | 42050 | 41950 | 770 |
| 577 | 20231206 | 115300 | 7917199100 | 42000 | 42300 | 42300 | 41950 | 717 |
| 578 | 20231206 | 115200 | 7887011650 | 42300 | 42200 | 42300 | 41900 | 5490 |
| 579 | 20231206 | 115100 | 7656465650 | 42200 | 42000 | 42250 | 42000 | 822 |
| 580 | 20231206 | 115000 | 7621879050 | 42000 | 42100 | 42200 | 42000 | 681 |
| 581 | 20231206 | 114900 | 7593228800 | 42200 | 42350 | 42400 | 42200 | 1942 |
| 582 | 20231206 | 114800 | 7511132700 | 42400 | 42350 | 42550 | 42350 | 3296 |
| 583 | 20231206 | 114700 | 7371176350 | 42350 | 42350 | 42450 | 42250 | 2692 |
| 584 | 20231206 | 114600 | 7257140200 | 42400 | 42150 | 42400 | 42150 | 1140 |
| 585 | 20231206 | 114500 | 7208943300 | 42150 | 42000 | 42150 | 42000 | 567 |
| 586 | 20231206 | 114400 | 7185075300 | 42050 | 41950 | 42050 | 41900 | 449 |
| 587 | 20231206 | 114300 | 7166248950 | 42000 | 42000 | 42000 | 41900 | 490 |
| 588 | 20231206 | 114200 | 7145684000 | 42050 | 42050 | 42100 | 42050 | 159 |
| 589 | 20231206 | 114100 | 7138996200 | 42150 | 42100 | 42150 | 42100 | 304 |
| 590 | 20231206 | 114000 | 7126191750 | 42100 | 41950 | 42150 | 41950 | 997 |
| 591 | 20231206 | 113900 | 7084250750 | 41950 | 42000 | 42050 | 41950 | 179 |
| 592 | 20231206 | 113800 | 7076735050 | 42000 | 41900 | 42050 | 41900 | 519 |
| 593 | 20231206 | 113700 | 7054940350 | 41850 | 41850 | 41950 | 41800 | 809 |
| 594 | 20231206 | 113600 | 7021077800 | 41850 | 41800 | 41850 | 41800 | 128 |
| 595 | 20231206 | 113500 | 7015727300 | 41700 | 41800 | 41900 | 41700 | 311 |
| 596 | 20231206 | 113400 | 7002728950 | 41750 | 41800 | 41850 | 41700 | 262 |
| 597 | 20231206 | 113300 | 6991781850 | 41850 | 41500 | 41900 | 41400 | 510 |
| 598 | 20231206 | 113200 | 6970550000 | 41450 | 41450 | 41450 | 41450 | 281 |
| 599 | 20231206 | 113100 | 6958902550 | 41450 | 41300 | 41450 | 41250 | 768 |
| 600 | 20231206 | 113000 | 6927193100 | 41300 | 41450 | 41450 | 41300 | 1315 |
| 601 | 20231206 | 112900 | 6872789350 | 41450 | 41450 | 41450 | 41400 | 183 |
| 602 | 20231206 | 112800 | 6865207000 | 41400 | 41500 | 41500 | 41400 | 545 |
| 603 | 20231206 | 112700 | 6842613600 | 41500 | 41500 | 41500 | 41450 | 291 |
| 604 | 20231206 | 112600 | 6830543850 | 41500 | 41550 | 41550 | 41500 | 77 |
| 605 | 20231206 | 112500 | 6827347400 | 41450 | 41600 | 41600 | 41450 | 759 |
| 606 | 20231206 | 112400 | 6795840100 | 41650 | 41650 | 41650 | 41600 | 211 |
| 607 | 20231206 | 112300 | 6787060900 | 41600 | 41650 | 41700 | 41600 | 59 |
| 608 | 20231206 | 112200 | 6784604200 | 41750 | 41750 | 41750 | 41650 | 373 |
| 609 | 20231206 | 112100 | 6769052900 | 41750 | 41750 | 41750 | 41700 | 268 |
| 610 | 20231206 | 112000 | 6757864050 | 41750 | 41800 | 41800 | 41750 | 87 |
| 611 | 20231206 | 111900 | 6754229850 | 41800 | 41850 | 41950 | 41800 | 111 |
| 612 | 20231206 | 111800 | 6749583400 | 41850 | 41850 | 41850 | 41800 | 400 |
| 613 | 20231206 | 111700 | 6732856250 | 41850 | 41950 | 41950 | 41850 | 155 |
| 614 | 20231206 | 111600 | 6726361200 | 41950 | 41800 | 41950 | 41800 | 451 |
| 615 | 20231206 | 111500 | 6707490300 | 41800 | 41700 | 41800 | 41700 | 123 |
| 616 | 20231206 | 111400 | 6702351900 | 41800 | 41750 | 41800 | 41750 | 309 |
| 617 | 20231206 | 111300 | 6689447700 | 41700 | 41600 | 41850 | 41550 | 240 |
| 618 | 20231206 | 111200 | 6679439600 | 41600 | 41500 | 41600 | 41450 | 166 |
| 619 | 20231206 | 111100 | 6672547600 | 41500 | 41400 | 41500 | 41350 | 446 |
| 620 | 20231206 | 111000 | 6654069500 | 41400 | 41550 | 41550 | 41400 | 605 |
| 621 | 20231206 | 110900 | 6628990550 | 41550 | 41600 | 41600 | 41500 | 393 |
| 622 | 20231206 | 110800 | 6612668350 | 41600 | 41700 | 41700 | 41550 | 1158 |
| 623 | 20231206 | 110700 | 6564500050 | 41650 | 41800 | 41800 | 41650 | 1083 |
| 624 | 20231206 | 110600 | 6519305100 | 41800 | 41900 | 41900 | 41800 | 399 |
| 625 | 20231206 | 110500 | 6502617250 | 41950 | 41950 | 41950 | 41800 | 468 |
| 626 | 20231206 | 110400 | 6483034700 | 41850 | 41750 | 41950 | 41700 | 288 |
| 627 | 20231206 | 110300 | 6470995300 | 41750 | 42050 | 42050 | 41750 | 2770 |
| 628 | 20231206 | 110200 | 6354938950 | 42100 | 42100 | 42250 | 42100 | 185 |
| 629 | 20231206 | 110100 | 6347139950 | 42150 | 42200 | 42250 | 42000 | 1429 |
| 630 | 20231206 | 110000 | 6286956050 | 42200 | 42350 | 42450 | 42200 | 2366 |
| 631 | 20231206 | 105900 | 6186752900 | 42350 | 42200 | 42350 | 42200 | 1000 |
| 632 | 20231206 | 105800 | 6144470750 | 42250 | 42100 | 42250 | 42100 | 361 |
| 633 | 20231206 | 105700 | 6129233500 | 42200 | 42200 | 42250 | 42050 | 370 |
| 634 | 20231206 | 105600 | 6113619150 | 42250 | 42300 | 42300 | 42000 | 519 |
| 635 | 20231206 | 105500 | 6091705500 | 42300 | 42200 | 42400 | 41900 | 2227 |
| 636 | 20231206 | 105400 | 5997667650 | 42250 | 42100 | 42350 | 42000 | 836 |
| 637 | 20231206 | 105300 | 5962335000 | 42150 | 42250 | 42350 | 42000 | 837 |
| 638 | 20231206 | 105200 | 5926987650 | 42300 | 42000 | 42300 | 41900 | 949 |
| 639 | 20231206 | 105100 | 5887002200 | 42000 | 41900 | 42000 | 41850 | 342 |
| 640 | 20231206 | 105000 | 5872660800 | 41900 | 41950 | 41950 | 41800 | 330 |
| 641 | 20231206 | 104900 | 5858850750 | 41900 | 41850 | 41900 | 41800 | 246 |
| 642 | 20231206 | 104800 | 5848551750 | 41900 | 42000 | 42000 | 41900 | 272 |
| 643 | 20231206 | 104700 | 5837141450 | 41950 | 41900 | 42000 | 41900 | 329 |
| 644 | 20231206 | 104600 | 5823348400 | 41900 | 41850 | 41900 | 41800 | 187 |
| 645 | 20231206 | 104500 | 5815518900 | 41850 | 42000 | 42000 | 41800 | 227 |
| 646 | 20231206 | 104400 | 5806004350 | 42050 | 42100 | 42100 | 42050 | 375 |
| 647 | 20231206 | 104300 | 5790223650 | 42150 | 42300 | 42300 | 42100 | 1293 |
| 648 | 20231206 | 104200 | 5735663200 | 42300 | 42150 | 42300 | 42100 | 594 |
| 649 | 20231206 | 104100 | 5710602850 | 42150 | 42100 | 42250 | 42100 | 906 |
| 650 | 20231206 | 104000 | 5672387000 | 42100 | 41800 | 42100 | 41700 | 1178 |
| 651 | 20231206 | 103900 | 5622947900 | 41700 | 41600 | 41700 | 41600 | 391 |
| 652 | 20231206 | 103800 | 5606663600 | 41600 | 41650 | 41650 | 41600 | 69 |
| 653 | 20231206 | 103700 | 5603793100 | 41650 | 41650 | 41650 | 41600 | 137 |
| 654 | 20231206 | 103600 | 5598091350 | 41600 | 41600 | 41700 | 41550 | 156 |
| 655 | 20231206 | 103500 | 5591599900 | 41600 | 41550 | 41600 | 41550 | 105 |
| 656 | 20231206 | 103400 | 5587234500 | 41550 | 41600 | 41600 | 41500 | 354 |
| 657 | 20231206 | 103300 | 5572536150 | 41500 | 41550 | 41600 | 41500 | 177 |
| 658 | 20231206 | 103200 | 5565186450 | 41550 | 41650 | 41650 | 41500 | 2283 |
| 659 | 20231206 | 103100 | 5470320350 | 41700 | 41700 | 41750 | 41650 | 210 |
| 660 | 20231206 | 103000 | 5461569500 | 41750 | 41700 | 41750 | 41700 | 226 |
| 661 | 20231206 | 102900 | 5452143500 | 41700 | 41700 | 41700 | 41650 | 113 |
| 662 | 20231206 | 102800 | 5447431500 | 41700 | 41800 | 41800 | 41650 | 550 |
| 663 | 20231206 | 102700 | 5424484700 | 41850 | 41800 | 41850 | 41800 | 144 |
| 664 | 20231206 | 102600 | 5418464000 | 41850 | 41800 | 41850 | 41800 | 233 |
| 665 | 20231206 | 102500 | 5408722300 | 41800 | 41850 | 41850 | 41800 | 81 |
| 666 | 20231206 | 102400 | 5405334450 | 41800 | 41800 | 41800 | 41800 | 170 |
| 667 | 20231206 | 102300 | 5398228450 | 41800 | 41800 | 41800 | 41700 | 511 |
| 668 | 20231206 | 102200 | 5376875400 | 41800 | 41850 | 41850 | 41750 | 268 |
| 669 | 20231206 | 102100 | 5365675900 | 41800 | 41750 | 41850 | 41750 | 303 |
| 670 | 20231206 | 102000 | 5353022250 | 41750 | 41900 | 41900 | 41750 | 762 |
| 671 | 20231206 | 101900 | 5321156100 | 41900 | 41950 | 42000 | 41900 | 372 |
| 672 | 20231206 | 101800 | 5305559450 | 42000 | 41950 | 42100 | 41950 | 285 |
| 673 | 20231206 | 101700 | 5293575550 | 41950 | 42100 | 42200 | 41950 | 1020 |
| 674 | 20231206 | 101600 | 5250639500 | 42150 | 42150 | 42200 | 42100 | 310 |
| 675 | 20231206 | 101500 | 5237569450 | 42200 | 42250 | 42250 | 42050 | 717 |
| 676 | 20231206 | 101400 | 5207328050 | 42250 | 42000 | 42250 | 42000 | 1327 |
| 677 | 20231206 | 101300 | 5151409900 | 42050 | 41850 | 42050 | 41850 | 937 |
| 678 | 20231206 | 101200 | 5112056450 | 41800 | 41950 | 41950 | 41800 | 890 |
| 679 | 20231206 | 101100 | 5074800000 | 41900 | 42050 | 42100 | 41900 | 820 |
| 680 | 20231206 | 101000 | 5040375350 | 42050 | 42000 | 42100 | 42000 | 820 |
| 681 | 20231206 | 100900 | 5005911850 | 42000 | 41950 | 42000 | 41950 | 278 |
| 682 | 20231206 | 100800 | 4994244100 | 41950 | 41900 | 42000 | 41900 | 105 |
| 683 | 20231206 | 100700 | 4989839500 | 41850 | 41950 | 42050 | 41850 | 633 |
| 684 | 20231206 | 100600 | 4963293200 | 42050 | 42150 | 42300 | 42000 | 2195 |
| 685 | 20231206 | 100500 | 4870761100 | 42100 | 42000 | 42200 | 41950 | 916 |
| 686 | 20231206 | 100400 | 4832193850 | 42000 | 41850 | 42250 | 41850 | 3802 |
| 687 | 20231206 | 100300 | 4672347950 | 41800 | 41450 | 41800 | 41450 | 3594 |
| 688 | 20231206 | 100200 | 4522392400 | 41450 | 41650 | 41650 | 41400 | 583 |
| 689 | 20231206 | 100100 | 4498169150 | 41650 | 41400 | 41650 | 41400 | 1740 |
| 690 | 20231206 | 100000 | 4425956600 | 41350 | 41350 | 41400 | 41300 | 787 |
| 691 | 20231206 | 095900 | 4393404050 | 41350 | 41300 | 41400 | 41200 | 276 |
| 692 | 20231206 | 095800 | 4381997100 | 41200 | 41150 | 41300 | 41150 | 1496 |
| 693 | 20231206 | 095700 | 4320304000 | 41200 | 41100 | 41300 | 41100 | 1776 |
| 694 | 20231206 | 095600 | 4247166300 | 41000 | 40850 | 41000 | 40850 | 392 |
| 695 | 20231206 | 095500 | 4231111400 | 40750 | 40800 | 40850 | 40750 | 428 |
| 696 | 20231206 | 095400 | 4213654600 | 40800 | 40750 | 40800 | 40750 | 202 |
| 697 | 20231206 | 095300 | 4205422700 | 40750 | 40800 | 40800 | 40700 | 414 |
| 698 | 20231206 | 095200 | 4188546750 | 40800 | 40850 | 40850 | 40800 | 213 |
| 699 | 20231206 | 095100 | 4179852150 | 40900 | 41050 | 41050 | 40900 | 767 |
| 700 | 20231206 | 095000 | 4148407700 | 41050 | 40900 | 41050 | 40900 | 1043 |
| 701 | 20231206 | 094900 | 4105682650 | 40900 | 40750 | 40900 | 40600 | 1130 |
| 702 | 20231206 | 094800 | 4059655050 | 40700 | 40750 | 40800 | 40650 | 431 |
| 703 | 20231206 | 094700 | 4042113100 | 40750 | 40700 | 40950 | 40650 | 2212 |
| 704 | 20231206 | 094600 | 3951856000 | 40750 | 40700 | 40750 | 40500 | 1556 |
| 705 | 20231206 | 094500 | 3888664300 | 40650 | 40450 | 40700 | 40450 | 888 |
| 706 | 20231206 | 094400 | 3852619050 | 40550 | 40600 | 40650 | 40250 | 3780 |
| 707 | 20231206 | 094300 | 3699570150 | 40600 | 40800 | 40800 | 40450 | 4273 |
| 708 | 20231206 | 094200 | 3525974100 | 40900 | 40700 | 40950 | 40700 | 921 |
| 709 | 20231206 | 094100 | 3488352050 | 40650 | 40650 | 40800 | 40600 | 1781 |
| 710 | 20231206 | 094000 | 3415938550 | 40650 | 40900 | 40900 | 40600 | 3625 |
| 711 | 20231206 | 093900 | 3268246700 | 40950 | 41050 | 41100 | 40900 | 772 |
| 712 | 20231206 | 093800 | 3236622300 | 41100 | 40950 | 41100 | 40950 | 1489 |
| 713 | 20231206 | 093700 | 3175626300 | 40950 | 41050 | 41200 | 40950 | 1647 |
| 714 | 20231206 | 093600 | 3108047400 | 41000 | 41200 | 41200 | 41000 | 2495 |
| 715 | 20231206 | 093500 | 3005566100 | 41200 | 41300 | 41300 | 41150 | 830 |
| 716 | 20231206 | 093400 | 2971365400 | 41300 | 41350 | 41350 | 41300 | 593 |
| 717 | 20231206 | 093300 | 2946859700 | 41350 | 41250 | 41350 | 41200 | 2842 |
| 718 | 20231206 | 093200 | 2829743200 | 41350 | 41350 | 41450 | 41250 | 654 |
| 719 | 20231206 | 093100 | 2802686850 | 41350 | 41050 | 41400 | 41000 | 961 |
| 720 | 20231206 | 093000 | 2763008000 | 41250 | 41450 | 41450 | 41000 | 5970 |
| 721 | 20231206 | 092900 | 2517663850 | 41500 | 41400 | 41500 | 41350 | 266 |
| 722 | 20231206 | 092800 | 2506651300 | 41450 | 41350 | 41450 | 41200 | 1500 |
| 723 | 20231206 | 092700 | 2444732600 | 41350 | 41400 | 41400 | 41200 | 1291 |
| 724 | 20231206 | 092600 | 2391397650 | 41450 | 41650 | 41650 | 41450 | 605 |
| 725 | 20231206 | 092500 | 2366277650 | 41650 | 41550 | 41650 | 41200 | 1677 |
| 726 | 20231206 | 092400 | 2296858250 | 41550 | 41900 | 41900 | 41450 | 3242 |
| 727 | 20231206 | 092300 | 2161845500 | 41900 | 42050 | 42050 | 41900 | 611 |
| 728 | 20231206 | 092200 | 2136197250 | 42050 | 42050 | 42100 | 42000 | 493 |
| 729 | 20231206 | 092100 | 2115478650 | 42100 | 42200 | 42250 | 42100 | 600 |
| 730 | 20231206 | 092000 | 2090209200 | 42200 | 42200 | 42200 | 42150 | 248 |
| 731 | 20231206 | 091900 | 2079752200 | 42200 | 42150 | 42200 | 42150 | 618 |
| 732 | 20231206 | 091800 | 2053698000 | 42200 | 42100 | 42200 | 42100 | 246 |
| 733 | 20231206 | 091700 | 2043326300 | 42200 | 42050 | 42200 | 42050 | 548 |
| 734 | 20231206 | 091600 | 2020249700 | 42050 | 42050 | 42150 | 42000 | 640 |
| 735 | 20231206 | 091500 | 1993341100 | 42050 | 42000 | 42050 | 41800 | 1949 |
| 736 | 20231206 | 091400 | 1911617350 | 42000 | 42150 | 42200 | 42000 | 1777 |
| 737 | 20231206 | 091300 | 1836861000 | 42150 | 42200 | 42250 | 42150 | 2817 |
| 738 | 20231206 | 091200 | 1718082400 | 42150 | 42200 | 42250 | 42150 | 973 |
| 739 | 20231206 | 091100 | 1677043200 | 42250 | 42700 | 42700 | 42250 | 4242 |
| 740 | 20231206 | 091000 | 1497034550 | 42650 | 42650 | 42800 | 42600 | 3385 |
| 741 | 20231206 | 090900 | 1352363650 | 42650 | 42250 | 42750 | 42250 | 6001 |
| 742 | 20231206 | 090800 | 1096785700 | 42350 | 42150 | 42350 | 42100 | 1435 |
| 743 | 20231206 | 090700 | 1036152250 | 42150 | 42200 | 42250 | 42100 | 1050 |
| 744 | 20231206 | 090600 | 991856200 | 42150 | 42200 | 42300 | 42050 | 2711 |
| 745 | 20231206 | 090500 | 877515650 | 42200 | 42400 | 42400 | 42150 | 3789 |
| 746 | 20231206 | 090400 | 717544050 | 42400 | 41400 | 42400 | 41400 | 2660 |
| 747 | 20231206 | 090300 | 605745300 | 41350 | 41250 | 41500 | 41250 | 1109 |
| 748 | 20231206 | 090200 | 559919800 | 41300 | 41450 | 41500 | 41200 | 2592 |
| 749 | 20231206 | 090100 | 452834950 | 41250 | 41900 | 41950 | 41150 | 3217 |
| 750 | 20231206 | 090000 | 319416650 | 41900 | 42100 | 42250 | 41650 | 6506 |