41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 213100 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 6610 |
| 3 | 20231205 | 213000 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 4 | 20231205 | 212900 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 5 | 20231205 | 212800 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 6 | 20231205 | 212700 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 7 | 20231205 | 212600 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 8 | 20231205 | 212500 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 9 | 20231205 | 212400 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 10 | 20231205 | 212300 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 11 | 20231205 | 212200 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 12 | 20231205 | 212100 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 13 | 20231205 | 212000 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 14 | 20231205 | 211900 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 15 | 20231205 | 211800 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 16 | 20231205 | 211700 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 17 | 20231205 | 211600 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 18 | 20231205 | 211500 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 19 | 20231205 | 211400 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 20 | 20231205 | 211300 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 21 | 20231205 | 211200 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 22 | 20231205 | 211100 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 23 | 20231205 | 211000 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 24 | 20231205 | 210900 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 25 | 20231205 | 210800 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 26 | 20231205 | 210700 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 27 | 20231205 | 210600 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 28 | 20231205 | 210500 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 29 | 20231205 | 210400 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 30 | 20231205 | 210300 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 31 | 20231205 | 210200 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 32 | 20231205 | 210100 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 6610 |
| 33 | 20231205 | 210000 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 34 | 20231205 | 205900 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 35 | 20231205 | 205800 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 36 | 20231205 | 205700 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 37 | 20231205 | 205600 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 38 | 20231205 | 205500 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 39 | 20231205 | 205400 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 40 | 20231205 | 205300 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 41 | 20231205 | 205200 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 42 | 20231205 | 205100 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 43 | 20231205 | 205000 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 44 | 20231205 | 204900 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 45 | 20231205 | 204800 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 46 | 20231205 | 204700 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 47 | 20231205 | 204600 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 48 | 20231205 | 204500 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 49 | 20231205 | 204400 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 50 | 20231205 | 204300 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 51 | 20231205 | 204200 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 52 | 20231205 | 204100 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 53 | 20231205 | 204000 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 54 | 20231205 | 203900 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 55 | 20231205 | 203800 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 56 | 20231205 | 203700 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 57 | 20231205 | 203600 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 58 | 20231205 | 203500 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 59 | 20231205 | 203400 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 60 | 20231205 | 203300 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 61 | 20231205 | 203200 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 62 | 20231205 | 203100 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 6610 |
| 63 | 20231205 | 203000 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 64 | 20231205 | 202900 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 65 | 20231205 | 202800 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 66 | 20231205 | 202700 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 67 | 20231205 | 202600 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 68 | 20231205 | 202500 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 69 | 20231205 | 202400 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 70 | 20231205 | 202300 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 71 | 20231205 | 202200 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 72 | 20231205 | 202100 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 73 | 20231205 | 202000 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 74 | 20231205 | 201900 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 75 | 20231205 | 201800 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 76 | 20231205 | 201700 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 77 | 20231205 | 201600 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 78 | 20231205 | 201500 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 79 | 20231205 | 201400 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 80 | 20231205 | 201300 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 81 | 20231205 | 201200 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 82 | 20231205 | 201100 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 83 | 20231205 | 201000 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 84 | 20231205 | 200900 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 85 | 20231205 | 200800 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 86 | 20231205 | 200700 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 87 | 20231205 | 200600 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 88 | 20231205 | 200500 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 89 | 20231205 | 200400 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 90 | 20231205 | 200300 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 91 | 20231205 | 200200 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 92 | 20231205 | 200100 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 6610 |
| 93 | 20231205 | 200000 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 94 | 20231205 | 195900 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 95 | 20231205 | 195800 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 96 | 20231205 | 195700 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 97 | 20231205 | 195600 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 98 | 20231205 | 195500 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 99 | 20231205 | 195400 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 100 | 20231205 | 195300 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 101 | 20231205 | 195200 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 102 | 20231205 | 195100 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 103 | 20231205 | 195000 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 104 | 20231205 | 194900 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 105 | 20231205 | 194800 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 106 | 20231205 | 194700 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 107 | 20231205 | 194600 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 108 | 20231205 | 194500 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 109 | 20231205 | 194400 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 110 | 20231205 | 194300 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 111 | 20231205 | 194200 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 112 | 20231205 | 194100 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 113 | 20231205 | 194000 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 114 | 20231205 | 193900 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 115 | 20231205 | 193800 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 116 | 20231205 | 193700 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 117 | 20231205 | 193600 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 118 | 20231205 | 193500 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 119 | 20231205 | 193400 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 120 | 20231205 | 193300 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 121 | 20231205 | 193200 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 122 | 20231205 | 193100 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 6610 |
| 123 | 20231205 | 193000 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 124 | 20231205 | 192900 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 125 | 20231205 | 192800 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 126 | 20231205 | 192700 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 127 | 20231205 | 192600 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 128 | 20231205 | 192500 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 129 | 20231205 | 192400 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 130 | 20231205 | 192300 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 131 | 20231205 | 192200 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 132 | 20231205 | 192100 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 133 | 20231205 | 192000 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 134 | 20231205 | 191900 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 135 | 20231205 | 191800 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 136 | 20231205 | 191700 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 137 | 20231205 | 191600 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 138 | 20231205 | 191500 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 139 | 20231205 | 191400 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 140 | 20231205 | 191300 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 141 | 20231205 | 191200 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 142 | 20231205 | 191100 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 143 | 20231205 | 191000 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 144 | 20231205 | 190900 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 145 | 20231205 | 190800 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 146 | 20231205 | 190700 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 147 | 20231205 | 190600 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 148 | 20231205 | 190500 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 149 | 20231205 | 190400 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 150 | 20231205 | 190300 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 151 | 20231205 | 190200 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 152 | 20231205 | 190100 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 6610 |
| 153 | 20231205 | 190000 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 154 | 20231205 | 185900 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 155 | 20231205 | 185800 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 156 | 20231205 | 185700 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 157 | 20231205 | 185600 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 158 | 20231205 | 185500 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 159 | 20231205 | 185400 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 160 | 20231205 | 185300 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 161 | 20231205 | 185200 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 162 | 20231205 | 185100 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 163 | 20231205 | 185000 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 164 | 20231205 | 184900 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 165 | 20231205 | 184800 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 166 | 20231205 | 184700 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 167 | 20231205 | 184600 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 168 | 20231205 | 184500 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 169 | 20231205 | 184400 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 170 | 20231205 | 184300 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 171 | 20231205 | 184200 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 172 | 20231205 | 184100 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 173 | 20231205 | 184000 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 174 | 20231205 | 183900 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 175 | 20231205 | 183800 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 176 | 20231205 | 183700 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 177 | 20231205 | 183600 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 178 | 20231205 | 183500 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 179 | 20231205 | 183400 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 180 | 20231205 | 183300 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 181 | 20231205 | 183200 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 182 | 20231205 | 183100 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 6610 |
| 183 | 20231205 | 183000 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 184 | 20231205 | 182900 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 185 | 20231205 | 182800 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 186 | 20231205 | 182700 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 187 | 20231205 | 182600 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 188 | 20231205 | 182500 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 189 | 20231205 | 182400 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 190 | 20231205 | 182300 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 191 | 20231205 | 182200 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 192 | 20231205 | 182100 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 193 | 20231205 | 182000 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 194 | 20231205 | 181900 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 195 | 20231205 | 181800 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 196 | 20231205 | 181700 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 197 | 20231205 | 181600 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 198 | 20231205 | 181500 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 199 | 20231205 | 181400 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 200 | 20231205 | 181300 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 201 | 20231205 | 181200 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 202 | 20231205 | 181100 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 203 | 20231205 | 181000 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 204 | 20231205 | 180900 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 205 | 20231205 | 180800 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 206 | 20231205 | 180700 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 207 | 20231205 | 180600 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 208 | 20231205 | 180500 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 209 | 20231205 | 180400 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 210 | 20231205 | 180300 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 211 | 20231205 | 180200 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 212 | 20231205 | 180100 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 6610 |
| 213 | 20231205 | 180000 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 214 | 20231205 | 175900 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 215 | 20231205 | 175800 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 216 | 20231205 | 175700 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 217 | 20231205 | 175600 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 218 | 20231205 | 175500 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 219 | 20231205 | 175400 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 220 | 20231205 | 175300 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 221 | 20231205 | 175200 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 222 | 20231205 | 175100 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 223 | 20231205 | 175000 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 224 | 20231205 | 174900 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 225 | 20231205 | 174800 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 226 | 20231205 | 174700 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 227 | 20231205 | 174600 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 228 | 20231205 | 174500 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 229 | 20231205 | 174400 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 230 | 20231205 | 174300 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 231 | 20231205 | 174200 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 232 | 20231205 | 174100 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 233 | 20231205 | 174000 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 234 | 20231205 | 173900 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 235 | 20231205 | 173800 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 236 | 20231205 | 173700 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 237 | 20231205 | 173600 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 238 | 20231205 | 173500 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 239 | 20231205 | 173400 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 240 | 20231205 | 173300 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 241 | 20231205 | 173200 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 242 | 20231205 | 173100 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 6610 |
| 243 | 20231205 | 173000 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 244 | 20231205 | 172900 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 245 | 20231205 | 172800 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 246 | 20231205 | 172700 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 247 | 20231205 | 172600 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 248 | 20231205 | 172500 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 249 | 20231205 | 172400 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 250 | 20231205 | 172300 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 251 | 20231205 | 172200 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 252 | 20231205 | 172100 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 253 | 20231205 | 172000 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 254 | 20231205 | 171900 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 255 | 20231205 | 171800 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 256 | 20231205 | 171700 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 257 | 20231205 | 171600 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 258 | 20231205 | 171500 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 259 | 20231205 | 171400 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 260 | 20231205 | 171300 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 261 | 20231205 | 171200 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 262 | 20231205 | 171100 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 263 | 20231205 | 171000 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 264 | 20231205 | 170900 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 265 | 20231205 | 170800 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 266 | 20231205 | 170700 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 267 | 20231205 | 170600 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 268 | 20231205 | 170500 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 269 | 20231205 | 170400 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 270 | 20231205 | 170300 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 271 | 20231205 | 170200 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 272 | 20231205 | 170100 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 6610 |
| 273 | 20231205 | 170000 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 274 | 20231205 | 165900 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 275 | 20231205 | 165800 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 276 | 20231205 | 165700 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 277 | 20231205 | 165600 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 278 | 20231205 | 165500 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 279 | 20231205 | 165400 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 280 | 20231205 | 165300 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 281 | 20231205 | 165200 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 282 | 20231205 | 165100 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 283 | 20231205 | 165000 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 284 | 20231205 | 164900 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 285 | 20231205 | 164800 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 286 | 20231205 | 164700 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 287 | 20231205 | 164600 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 288 | 20231205 | 164500 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 289 | 20231205 | 164400 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 290 | 20231205 | 164300 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 291 | 20231205 | 164200 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 292 | 20231205 | 164100 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 293 | 20231205 | 164000 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 294 | 20231205 | 163900 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 295 | 20231205 | 163800 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 296 | 20231205 | 163700 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 297 | 20231205 | 163600 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 298 | 20231205 | 163500 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 299 | 20231205 | 163400 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 300 | 20231205 | 163300 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 301 | 20231205 | 163200 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 302 | 20231205 | 163100 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 6610 |
| 303 | 20231205 | 163000 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 304 | 20231205 | 162900 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 305 | 20231205 | 162800 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 306 | 20231205 | 162700 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 307 | 20231205 | 162600 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 308 | 20231205 | 162500 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 309 | 20231205 | 162400 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 310 | 20231205 | 162300 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 311 | 20231205 | 162200 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 312 | 20231205 | 162100 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 313 | 20231205 | 162000 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 314 | 20231205 | 161900 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 315 | 20231205 | 161800 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 316 | 20231205 | 161700 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 317 | 20231205 | 161600 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 318 | 20231205 | 161500 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 319 | 20231205 | 161400 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 320 | 20231205 | 161300 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 321 | 20231205 | 161200 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 322 | 20231205 | 161100 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 323 | 20231205 | 161000 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 324 | 20231205 | 160900 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 325 | 20231205 | 160800 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 326 | 20231205 | 160700 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 327 | 20231205 | 160600 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 328 | 20231205 | 160500 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 329 | 20231205 | 160400 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 330 | 20231205 | 160300 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 331 | 20231205 | 160200 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 332 | 20231205 | 160100 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 6610 |
| 333 | 20231205 | 160000 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 334 | 20231205 | 155900 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 335 | 20231205 | 155800 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 336 | 20231205 | 155700 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 337 | 20231205 | 155600 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 338 | 20231205 | 155500 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 339 | 20231205 | 155400 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 340 | 20231205 | 155300 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 341 | 20231205 | 155200 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 342 | 20231205 | 155100 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 343 | 20231205 | 155000 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 344 | 20231205 | 154900 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 345 | 20231205 | 154800 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 346 | 20231205 | 154700 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 347 | 20231205 | 154600 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 348 | 20231205 | 154500 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 349 | 20231205 | 154400 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 350 | 20231205 | 154300 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 351 | 20231205 | 154200 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 352 | 20231205 | 154100 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 353 | 20231205 | 154000 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 354 | 20231205 | 153900 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 355 | 20231205 | 153800 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 356 | 20231205 | 153700 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 357 | 20231205 | 153600 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 358 | 20231205 | 153500 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 359 | 20231205 | 153400 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 360 | 20231205 | 153300 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 361 | 20231205 | 153200 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 362 | 20231205 | 153100 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 6610 |
| 363 | 20231205 | 153000 | 32686834200 | 41800 | 41800 | 41800 | 41800 | 6610 |
| 364 | 20231205 | 152900 | 32410536200 | 41650 | 41650 | 41650 | 41650 | 0 |
| 365 | 20231205 | 152800 | 32410536200 | 41650 | 41650 | 41650 | 41650 | 0 |
| 366 | 20231205 | 152700 | 32410536200 | 41650 | 41650 | 41650 | 41650 | 0 |
| 367 | 20231205 | 152600 | 32410536200 | 41650 | 41650 | 41650 | 41650 | 0 |
| 368 | 20231205 | 152500 | 32410536200 | 41650 | 41650 | 41650 | 41650 | 0 |
| 369 | 20231205 | 152400 | 32410536200 | 41650 | 41650 | 41650 | 41650 | 0 |
| 370 | 20231205 | 152300 | 32410536200 | 41650 | 41650 | 41650 | 41650 | 0 |
| 371 | 20231205 | 152200 | 32410536200 | 41650 | 41650 | 41650 | 41650 | 0 |
| 372 | 20231205 | 152100 | 32410536200 | 41650 | 41650 | 41650 | 41650 | 0 |
| 373 | 20231205 | 152000 | 32410536200 | 41650 | 41650 | 41650 | 41650 | 0 |
| 374 | 20231205 | 151900 | 32410536200 | 41650 | 41750 | 41900 | 41650 | 1343 |
| 375 | 20231205 | 151800 | 32354397650 | 41750 | 41750 | 41750 | 41550 | 2620 |
| 376 | 20231205 | 151700 | 32245319300 | 41700 | 41800 | 41850 | 41700 | 1679 |
| 377 | 20231205 | 151600 | 32175162950 | 41850 | 41950 | 42000 | 41800 | 2156 |
| 378 | 20231205 | 151500 | 32084780500 | 41950 | 42000 | 42050 | 41950 | 1696 |
| 379 | 20231205 | 151400 | 32013576000 | 42050 | 42050 | 42150 | 42050 | 2516 |
| 380 | 20231205 | 151300 | 31907728150 | 42000 | 41850 | 42100 | 41850 | 2307 |
| 381 | 20231205 | 151200 | 31810922400 | 41900 | 41700 | 41950 | 41700 | 4040 |
| 382 | 20231205 | 151100 | 31641876650 | 41750 | 41300 | 41750 | 41300 | 4901 |
| 383 | 20231205 | 151000 | 31438416700 | 41350 | 41250 | 41350 | 41200 | 1198 |
| 384 | 20231205 | 150900 | 31388990050 | 41200 | 41200 | 41250 | 41150 | 1704 |
| 385 | 20231205 | 150800 | 31318804750 | 41200 | 41050 | 41200 | 41000 | 2729 |
| 386 | 20231205 | 150700 | 31206625250 | 41100 | 41050 | 41250 | 41000 | 2217 |
| 387 | 20231205 | 150600 | 31115477500 | 40850 | 40900 | 41300 | 40800 | 4111 |
| 388 | 20231205 | 150500 | 30946602750 | 40900 | 41050 | 41100 | 40900 | 2143 |
| 389 | 20231205 | 150400 | 30858793350 | 41000 | 41050 | 41200 | 40900 | 7455 |
| 390 | 20231205 | 150300 | 30552979100 | 41100 | 41250 | 41350 | 41000 | 5671 |
| 391 | 20231205 | 150200 | 30319612550 | 41200 | 41450 | 41600 | 41200 | 2662 |
| 392 | 20231205 | 150100 | 30209455250 | 41450 | 41600 | 41700 | 41400 | 764 |
| 393 | 20231205 | 150000 | 30177732200 | 41750 | 41750 | 41800 | 41550 | 674 |
| 394 | 20231205 | 145900 | 30149622350 | 41800 | 41800 | 41800 | 41700 | 379 |
| 395 | 20231205 | 145800 | 30133785900 | 41800 | 41550 | 41800 | 41550 | 731 |
| 396 | 20231205 | 145700 | 30103352400 | 41600 | 41800 | 41800 | 41600 | 1674 |
| 397 | 20231205 | 145600 | 30033512350 | 41750 | 41850 | 41900 | 41750 | 1323 |
| 398 | 20231205 | 145500 | 29978181850 | 41850 | 41800 | 41900 | 41750 | 1236 |
| 399 | 20231205 | 145400 | 29926487350 | 41800 | 41650 | 41800 | 41650 | 1024 |
| 400 | 20231205 | 145300 | 29883805850 | 41650 | 41500 | 41650 | 41500 | 1710 |
| 401 | 20231205 | 145200 | 29812717400 | 41500 | 41550 | 41550 | 41450 | 1396 |
| 402 | 20231205 | 145100 | 29754785650 | 41450 | 41300 | 41600 | 41300 | 1798 |
| 403 | 20231205 | 145000 | 29680270650 | 41300 | 41450 | 41500 | 41300 | 1510 |
| 404 | 20231205 | 144900 | 29617735400 | 41300 | 41500 | 41600 | 41150 | 4752 |
| 405 | 20231205 | 144800 | 29421228700 | 41450 | 41700 | 41800 | 41400 | 3903 |
| 406 | 20231205 | 144700 | 29259098900 | 41700 | 41800 | 41850 | 41700 | 617 |
| 407 | 20231205 | 144600 | 29233346000 | 41800 | 41750 | 41850 | 41750 | 453 |
| 408 | 20231205 | 144500 | 29214431300 | 41750 | 41750 | 41750 | 41700 | 217 |
| 409 | 20231205 | 144400 | 29205380250 | 41750 | 41850 | 41850 | 41750 | 505 |
| 410 | 20231205 | 144300 | 29184276950 | 41850 | 41900 | 41900 | 41800 | 469 |
| 411 | 20231205 | 144200 | 29164653800 | 41950 | 42050 | 42050 | 41700 | 1206 |
| 412 | 20231205 | 144100 | 29114285150 | 42000 | 41800 | 42000 | 41700 | 1347 |
| 413 | 20231205 | 144000 | 29057987300 | 41800 | 41850 | 41900 | 41750 | 198 |
| 414 | 20231205 | 143900 | 29049711950 | 41850 | 41900 | 41900 | 41850 | 534 |
| 415 | 20231205 | 143800 | 29027363400 | 41950 | 41900 | 42000 | 41850 | 366 |
| 416 | 20231205 | 143700 | 29012021650 | 41900 | 41750 | 41900 | 41650 | 686 |
| 417 | 20231205 | 143600 | 28983400100 | 41750 | 41800 | 41800 | 41750 | 447 |
| 418 | 20231205 | 143500 | 28964731800 | 41850 | 41950 | 41950 | 41750 | 362 |
| 419 | 20231205 | 143400 | 28949612100 | 41950 | 41900 | 42000 | 41750 | 1129 |
| 420 | 20231205 | 143300 | 28902357150 | 41900 | 42050 | 42100 | 41900 | 1056 |
| 421 | 20231205 | 143200 | 28858017600 | 42000 | 42050 | 42100 | 42000 | 813 |
| 422 | 20231205 | 143100 | 28823859050 | 42100 | 42250 | 42250 | 42100 | 641 |
| 423 | 20231205 | 143000 | 28796803350 | 42250 | 42300 | 42400 | 42100 | 820 |
| 424 | 20231205 | 142900 | 28762125100 | 42350 | 42250 | 42350 | 42200 | 1467 |
| 425 | 20231205 | 142800 | 28700114750 | 42200 | 42200 | 42250 | 42100 | 1046 |
| 426 | 20231205 | 142700 | 28655961000 | 42200 | 41900 | 42200 | 41900 | 1976 |
| 427 | 20231205 | 142600 | 28572847350 | 41900 | 41900 | 41950 | 41800 | 515 |
| 428 | 20231205 | 142500 | 28551283900 | 41850 | 42000 | 42000 | 41850 | 499 |
| 429 | 20231205 | 142400 | 28530358500 | 41950 | 41950 | 42000 | 41900 | 420 |
| 430 | 20231205 | 142300 | 28512740750 | 41900 | 41950 | 42000 | 41900 | 777 |
| 431 | 20231205 | 142200 | 28480145100 | 41950 | 41950 | 41950 | 41850 | 1771 |
| 432 | 20231205 | 142100 | 28405897400 | 41850 | 41700 | 42000 | 41650 | 2741 |
| 433 | 20231205 | 142000 | 28291198650 | 41700 | 41550 | 41700 | 41450 | 1926 |
| 434 | 20231205 | 141900 | 28211261200 | 41500 | 41700 | 41700 | 41450 | 5391 |
| 435 | 20231205 | 141800 | 27987350150 | 41700 | 41800 | 41800 | 41650 | 962 |
| 436 | 20231205 | 141700 | 27947226850 | 41800 | 41900 | 41900 | 41800 | 606 |
| 437 | 20231205 | 141600 | 27921872350 | 41900 | 41850 | 41900 | 41850 | 604 |
| 438 | 20231205 | 141500 | 27896594200 | 41850 | 41700 | 41850 | 41650 | 2210 |
| 439 | 20231205 | 141400 | 27804350100 | 41650 | 41700 | 41700 | 41550 | 2687 |
| 440 | 20231205 | 141300 | 27692500850 | 41700 | 41700 | 41800 | 41600 | 1863 |
| 441 | 20231205 | 141200 | 27614806100 | 41700 | 41800 | 41800 | 41500 | 4790 |
| 442 | 20231205 | 141100 | 27415287400 | 41800 | 42000 | 42050 | 41800 | 3632 |
| 443 | 20231205 | 141000 | 27263229450 | 42000 | 42000 | 42100 | 41950 | 1011 |
| 444 | 20231205 | 140900 | 27220765800 | 42000 | 42050 | 42100 | 42000 | 1902 |
| 445 | 20231205 | 140800 | 27140798200 | 42100 | 42050 | 42150 | 42050 | 281 |
| 446 | 20231205 | 140700 | 27128976250 | 42100 | 42150 | 42200 | 42050 | 567 |
| 447 | 20231205 | 140600 | 27105090000 | 42200 | 42000 | 42200 | 42000 | 1085 |
| 448 | 20231205 | 140500 | 27059435950 | 42050 | 42150 | 42150 | 42000 | 3156 |
| 449 | 20231205 | 140400 | 26926733250 | 42200 | 42200 | 42200 | 42100 | 485 |
| 450 | 20231205 | 140300 | 26906305250 | 42100 | 42250 | 42250 | 42100 | 2541 |
| 451 | 20231205 | 140200 | 26799222500 | 42300 | 42350 | 42350 | 42200 | 1705 |
| 452 | 20231205 | 140100 | 26727227150 | 42300 | 42250 | 42350 | 42250 | 178 |
| 453 | 20231205 | 140000 | 26719699300 | 42300 | 42300 | 42350 | 42300 | 389 |
| 454 | 20231205 | 135900 | 26703243100 | 42350 | 42250 | 42350 | 42250 | 295 |
| 455 | 20231205 | 135800 | 26690772400 | 42300 | 42300 | 42300 | 42250 | 250 |
| 456 | 20231205 | 135700 | 26680205050 | 42300 | 42400 | 42400 | 42300 | 298 |
| 457 | 20231205 | 135600 | 26667587750 | 42350 | 42350 | 42350 | 42300 | 171 |
| 458 | 20231205 | 135500 | 26660349700 | 42400 | 42250 | 42400 | 42250 | 239 |
| 459 | 20231205 | 135400 | 26650244900 | 42250 | 42350 | 42400 | 42250 | 1425 |
| 460 | 20231205 | 135300 | 26589965250 | 42400 | 42350 | 42400 | 42350 | 278 |
| 461 | 20231205 | 135200 | 26578182350 | 42400 | 42400 | 42400 | 42350 | 196 |
| 462 | 20231205 | 135100 | 26569881050 | 42400 | 42300 | 42400 | 42300 | 333 |
| 463 | 20231205 | 135000 | 26555794300 | 42300 | 42400 | 42450 | 42300 | 391 |
| 464 | 20231205 | 134900 | 26539231050 | 42400 | 42450 | 42450 | 42400 | 322 |
| 465 | 20231205 | 134800 | 26525577550 | 42450 | 42350 | 42450 | 42300 | 531 |
| 466 | 20231205 | 134700 | 26503085700 | 42350 | 42350 | 42350 | 42300 | 261 |
| 467 | 20231205 | 134600 | 26492044400 | 42300 | 42350 | 42350 | 42300 | 769 |
| 468 | 20231205 | 134500 | 26459515000 | 42300 | 42300 | 42400 | 42300 | 240 |
| 469 | 20231205 | 134400 | 26449362450 | 42300 | 42300 | 42350 | 42250 | 244 |
| 470 | 20231205 | 134300 | 26439043200 | 42300 | 42250 | 42300 | 42250 | 195 |
| 471 | 20231205 | 134200 | 26430802850 | 42300 | 42200 | 42300 | 42200 | 542 |
| 472 | 20231205 | 134100 | 26407911800 | 42250 | 42350 | 42350 | 42200 | 1849 |
| 473 | 20231205 | 134000 | 26329755250 | 42400 | 42450 | 42450 | 42350 | 692 |
| 474 | 20231205 | 133900 | 26300430600 | 42450 | 42400 | 42450 | 42400 | 158 |
| 475 | 20231205 | 133800 | 26293729900 | 42450 | 42450 | 42450 | 42400 | 177 |
| 476 | 20231205 | 133700 | 26286221100 | 42400 | 42400 | 42450 | 42350 | 456 |
| 477 | 20231205 | 133600 | 26266886850 | 42400 | 42350 | 42450 | 42350 | 416 |
| 478 | 20231205 | 133500 | 26249258950 | 42300 | 42350 | 42400 | 42300 | 785 |
| 479 | 20231205 | 133400 | 26216041250 | 42350 | 42200 | 42400 | 42200 | 1561 |
| 480 | 20231205 | 133300 | 26150031000 | 42250 | 42250 | 42250 | 42200 | 745 |
| 481 | 20231205 | 133200 | 26118568350 | 42250 | 42300 | 42350 | 42250 | 1205 |
| 482 | 20231205 | 133100 | 26067629100 | 42300 | 42350 | 42400 | 42300 | 930 |
| 483 | 20231205 | 133000 | 26028285550 | 42350 | 42400 | 42450 | 42300 | 1089 |
| 484 | 20231205 | 132900 | 25982185650 | 42450 | 42500 | 42500 | 42400 | 527 |
| 485 | 20231205 | 132800 | 25959805100 | 42450 | 42500 | 42500 | 42450 | 241 |
| 486 | 20231205 | 132700 | 25949570150 | 42500 | 42500 | 42550 | 42500 | 202 |
| 487 | 20231205 | 132600 | 25940981950 | 42500 | 42500 | 42500 | 42450 | 463 |
| 488 | 20231205 | 132500 | 25921310250 | 42450 | 42550 | 42550 | 42450 | 266 |
| 489 | 20231205 | 132400 | 25910006650 | 42650 | 42550 | 42700 | 42450 | 1099 |
| 490 | 20231205 | 132300 | 25863146950 | 42550 | 42400 | 42550 | 42350 | 569 |
| 491 | 20231205 | 132200 | 25839011000 | 42350 | 42550 | 42600 | 42300 | 2407 |
| 492 | 20231205 | 132100 | 25736971300 | 42550 | 42600 | 42650 | 42450 | 1115 |
| 493 | 20231205 | 132000 | 25689521150 | 42650 | 42300 | 42750 | 42250 | 1471 |
| 494 | 20231205 | 131900 | 25627025700 | 42350 | 42350 | 42400 | 42250 | 836 |
| 495 | 20231205 | 131800 | 25591612250 | 42300 | 42250 | 42400 | 42150 | 806 |
| 496 | 20231205 | 131700 | 25557525650 | 42150 | 42400 | 42400 | 42100 | 1783 |
| 497 | 20231205 | 131600 | 25482260850 | 42400 | 42750 | 42750 | 42350 | 1859 |
| 498 | 20231205 | 131500 | 25403283600 | 42750 | 42450 | 42800 | 42450 | 2097 |
| 499 | 20231205 | 131400 | 25313870700 | 42450 | 42200 | 42500 | 42100 | 1429 |
| 500 | 20231205 | 131300 | 25253483050 | 42250 | 42250 | 42250 | 42150 | 2066 |
| 501 | 20231205 | 131200 | 25166344750 | 42200 | 42350 | 42350 | 42200 | 777 |
| 502 | 20231205 | 131100 | 25133509450 | 42300 | 42250 | 42300 | 42200 | 1282 |
| 503 | 20231205 | 131000 | 25079345300 | 42250 | 42400 | 42400 | 42250 | 955 |
| 504 | 20231205 | 130900 | 25038940350 | 42350 | 42450 | 42500 | 42350 | 1419 |
| 505 | 20231205 | 130800 | 24978727100 | 42450 | 42300 | 42500 | 42250 | 1039 |
| 506 | 20231205 | 130700 | 24934771900 | 42300 | 42400 | 42450 | 42300 | 1104 |
| 507 | 20231205 | 130600 | 24888041700 | 42350 | 42300 | 42450 | 42300 | 1058 |
| 508 | 20231205 | 130500 | 24843189000 | 42300 | 42400 | 42400 | 42250 | 962 |
| 509 | 20231205 | 130400 | 24802458000 | 42400 | 42400 | 42450 | 42400 | 850 |
| 510 | 20231205 | 130300 | 24766396600 | 42450 | 42500 | 42500 | 42350 | 411 |
| 511 | 20231205 | 130200 | 24748965200 | 42500 | 42250 | 42650 | 42200 | 2017 |
| 512 | 20231205 | 130100 | 24663148450 | 42200 | 42300 | 42600 | 42100 | 3231 |
| 513 | 20231205 | 130000 | 24526662850 | 42200 | 42800 | 42850 | 42200 | 6031 |
| 514 | 20231205 | 125900 | 24270455150 | 42800 | 42800 | 42850 | 42750 | 264 |
| 515 | 20231205 | 125800 | 24259160050 | 42800 | 42700 | 42800 | 42650 | 591 |
| 516 | 20231205 | 125700 | 24233912550 | 42700 | 42700 | 42750 | 42700 | 566 |
| 517 | 20231205 | 125600 | 24209740200 | 42700 | 42750 | 42950 | 42650 | 1042 |
| 518 | 20231205 | 125500 | 24165184800 | 42800 | 42650 | 42800 | 42500 | 1234 |
| 519 | 20231205 | 125400 | 24112601800 | 42650 | 42750 | 42850 | 42500 | 6536 |
| 520 | 20231205 | 125300 | 23834096450 | 42700 | 43400 | 43450 | 42600 | 14250 |
| 521 | 20231205 | 125200 | 23221005200 | 43450 | 43300 | 43450 | 43250 | 714 |
| 522 | 20231205 | 125100 | 23190101600 | 43250 | 43250 | 43250 | 43250 | 0 |
| 523 | 20231205 | 125000 | 23190101600 | 43250 | 43350 | 43350 | 43250 | 2208 |
| 524 | 20231205 | 124900 | 23094547200 | 43350 | 43300 | 43400 | 43300 | 1041 |
| 525 | 20231205 | 124800 | 23049467250 | 43350 | 43350 | 43450 | 43300 | 2569 |
| 526 | 20231205 | 124700 | 22938018000 | 43350 | 43600 | 43600 | 43350 | 1065 |
| 527 | 20231205 | 124600 | 22891755500 | 43550 | 43900 | 43950 | 43450 | 6416 |
| 528 | 20231205 | 124500 | 22611986200 | 43750 | 43750 | 43750 | 43700 | 262 |
| 529 | 20231205 | 124400 | 22600529000 | 43750 | 43800 | 43800 | 43700 | 935 |
| 530 | 20231205 | 124300 | 22559638750 | 43750 | 43950 | 43950 | 43750 | 1902 |
| 531 | 20231205 | 124200 | 22476244050 | 43950 | 43900 | 43950 | 43900 | 19 |
| 532 | 20231205 | 124100 | 22475409850 | 43900 | 43950 | 43950 | 43900 | 216 |
| 533 | 20231205 | 124000 | 22465918050 | 44000 | 44000 | 44050 | 44000 | 336 |
| 534 | 20231205 | 123900 | 22451133950 | 44050 | 44050 | 44050 | 44050 | 143 |
| 535 | 20231205 | 123800 | 22444834800 | 44100 | 44150 | 44150 | 44050 | 146 |
| 536 | 20231205 | 123700 | 22438396250 | 44200 | 44200 | 44250 | 44150 | 103 |
| 537 | 20231205 | 123600 | 22433845500 | 44200 | 44200 | 44200 | 44200 | 121 |
| 538 | 20231205 | 123500 | 22428497300 | 44200 | 44200 | 44250 | 44200 | 17 |
| 539 | 20231205 | 123400 | 22427745850 | 44200 | 44250 | 44250 | 44200 | 82 |
| 540 | 20231205 | 123300 | 22424121350 | 44300 | 44250 | 44300 | 44200 | 276 |
| 541 | 20231205 | 123200 | 22411901450 | 44250 | 44250 | 44300 | 44250 | 87 |
| 542 | 20231205 | 123100 | 22408049950 | 44250 | 44200 | 44250 | 44200 | 46 |
| 543 | 20231205 | 123000 | 22406015750 | 44200 | 44200 | 44200 | 44150 | 9 |
| 544 | 20231205 | 122900 | 22405618200 | 44200 | 44200 | 44200 | 44200 | 295 |
| 545 | 20231205 | 122800 | 22392579200 | 44200 | 44250 | 44250 | 44200 | 94 |
| 546 | 20231205 | 122700 | 22388422450 | 44250 | 44300 | 44300 | 44200 | 255 |
| 547 | 20231205 | 122600 | 22377138650 | 44300 | 44200 | 44300 | 44200 | 450 |
| 548 | 20231205 | 122500 | 22357248250 | 44150 | 44150 | 44150 | 44100 | 230 |
| 549 | 20231205 | 122400 | 22347095000 | 44100 | 44000 | 44100 | 43950 | 386 |
| 550 | 20231205 | 122300 | 22330100500 | 44000 | 44000 | 44000 | 44000 | 77 |
| 551 | 20231205 | 122200 | 22326712500 | 44000 | 44050 | 44050 | 44000 | 14 |
| 552 | 20231205 | 122100 | 22326095950 | 44050 | 43850 | 44050 | 43850 | 127 |
| 553 | 20231205 | 122000 | 22320524500 | 43950 | 43900 | 43950 | 43800 | 123 |
| 554 | 20231205 | 121900 | 22315133650 | 44000 | 44000 | 44050 | 44000 | 922 |
| 555 | 20231205 | 121800 | 22274564150 | 44000 | 43800 | 44000 | 43750 | 1218 |
| 556 | 20231205 | 121700 | 22221200700 | 43800 | 43750 | 43800 | 43750 | 981 |
| 557 | 20231205 | 121600 | 22178265350 | 43750 | 43900 | 43900 | 43750 | 1039 |
| 558 | 20231205 | 121500 | 22132770450 | 43900 | 44050 | 44050 | 43900 | 581 |
| 559 | 20231205 | 121400 | 22107211400 | 44000 | 44000 | 44050 | 44000 | 113 |
| 560 | 20231205 | 121300 | 22102236000 | 44000 | 44000 | 44050 | 44000 | 41 |
| 561 | 20231205 | 121200 | 22100431800 | 44000 | 44050 | 44100 | 44000 | 227 |
| 562 | 20231205 | 121100 | 22090434550 | 44100 | 44050 | 44100 | 43950 | 26 |
| 563 | 20231205 | 121000 | 22089291050 | 44050 | 43950 | 44050 | 43900 | 191 |
| 564 | 20231205 | 120900 | 22080899750 | 43950 | 43950 | 43950 | 43950 | 42 |
| 565 | 20231205 | 120800 | 22079053850 | 43900 | 43950 | 43950 | 43900 | 70 |
| 566 | 20231205 | 120700 | 22075980100 | 44000 | 43850 | 44000 | 43850 | 101 |
| 567 | 20231205 | 120600 | 22071551100 | 43850 | 43900 | 43900 | 43850 | 354 |
| 568 | 20231205 | 120500 | 22056016850 | 43900 | 43950 | 43950 | 43900 | 204 |
| 569 | 20231205 | 120400 | 22047056900 | 43950 | 44100 | 44150 | 43950 | 113 |
| 570 | 20231205 | 120300 | 22042083000 | 44100 | 44100 | 44100 | 44100 | 159 |
| 571 | 20231205 | 120200 | 22035071100 | 44150 | 44100 | 44150 | 44000 | 142 |
| 572 | 20231205 | 120100 | 22028812800 | 44050 | 43850 | 44100 | 43850 | 152 |
| 573 | 20231205 | 120000 | 22022116750 | 44200 | 43750 | 44250 | 43700 | 2055 |
| 574 | 20231205 | 115900 | 21932068900 | 43750 | 43800 | 43800 | 43700 | 1212 |
| 575 | 20231205 | 115800 | 21879024500 | 43800 | 43950 | 43950 | 43800 | 2400 |
| 576 | 20231205 | 115700 | 21773754900 | 43950 | 44050 | 44100 | 43950 | 82 |
| 577 | 20231205 | 115600 | 21770148200 | 44050 | 43950 | 44050 | 43900 | 1041 |
| 578 | 20231205 | 115500 | 21724374650 | 43950 | 43950 | 44000 | 43900 | 522 |
| 579 | 20231205 | 115400 | 21701448050 | 44000 | 44050 | 44100 | 44000 | 618 |
| 580 | 20231205 | 115300 | 21674246300 | 44050 | 44250 | 44250 | 44050 | 328 |
| 581 | 20231205 | 115200 | 21659768500 | 44150 | 43950 | 44300 | 43950 | 999 |
| 582 | 20231205 | 115100 | 21615756550 | 44000 | 44100 | 44150 | 43950 | 313 |
| 583 | 20231205 | 115000 | 21601973100 | 44150 | 44000 | 44200 | 43900 | 646 |
| 584 | 20231205 | 114900 | 21573514150 | 44000 | 43850 | 44050 | 43850 | 3384 |
| 585 | 20231205 | 114800 | 21424881450 | 43850 | 44050 | 44150 | 43800 | 4466 |
| 586 | 20231205 | 114700 | 21228709950 | 44050 | 44300 | 44300 | 44000 | 4116 |
| 587 | 20231205 | 114600 | 21047083550 | 44300 | 44350 | 44400 | 44250 | 898 |
| 588 | 20231205 | 114500 | 21007329350 | 44300 | 44400 | 44400 | 44300 | 461 |
| 589 | 20231205 | 114400 | 20986892650 | 44400 | 44450 | 44450 | 44350 | 376 |
| 590 | 20231205 | 114300 | 20970205700 | 44400 | 44450 | 44450 | 44400 | 60 |
| 591 | 20231205 | 114200 | 20967539450 | 44450 | 44450 | 44500 | 44450 | 178 |
| 592 | 20231205 | 114100 | 20959626600 | 44450 | 44500 | 44500 | 44250 | 852 |
| 593 | 20231205 | 114000 | 20921856050 | 44500 | 44500 | 44600 | 44400 | 383 |
| 594 | 20231205 | 113900 | 20904841300 | 44450 | 44650 | 44650 | 44400 | 329 |
| 595 | 20231205 | 113800 | 20890215150 | 44500 | 44550 | 44650 | 44500 | 489 |
| 596 | 20231205 | 113700 | 20868407650 | 44600 | 44600 | 44600 | 44500 | 586 |
| 597 | 20231205 | 113600 | 20842286150 | 44600 | 44600 | 44650 | 44600 | 485 |
| 598 | 20231205 | 113500 | 20820632250 | 44600 | 44600 | 44650 | 44600 | 135 |
| 599 | 20231205 | 113400 | 20814610900 | 44600 | 44550 | 44650 | 44550 | 421 |
| 600 | 20231205 | 113300 | 20795832300 | 44600 | 44550 | 44600 | 44450 | 688 |
| 601 | 20231205 | 113200 | 20765206600 | 44550 | 44550 | 44550 | 44500 | 276 |
| 602 | 20231205 | 113100 | 20752911650 | 44500 | 44450 | 44500 | 44450 | 211 |
| 603 | 20231205 | 113000 | 20743528400 | 44450 | 44400 | 44500 | 44400 | 162 |
| 604 | 20231205 | 112900 | 20736328150 | 44400 | 44400 | 44400 | 44350 | 291 |
| 605 | 20231205 | 112800 | 20723408300 | 44400 | 44400 | 44450 | 44400 | 333 |
| 606 | 20231205 | 112700 | 20708621050 | 44400 | 44500 | 44500 | 44350 | 139 |
| 607 | 20231205 | 112600 | 20702449550 | 44500 | 44250 | 44500 | 44250 | 657 |
| 608 | 20231205 | 112500 | 20673335800 | 44250 | 44250 | 44350 | 44250 | 693 |
| 609 | 20231205 | 112400 | 20642669950 | 44250 | 44300 | 44300 | 44200 | 1105 |
| 610 | 20231205 | 112300 | 20593766500 | 44250 | 44450 | 44500 | 44200 | 4045 |
| 611 | 20231205 | 112200 | 20414499700 | 44450 | 44600 | 44650 | 44450 | 905 |
| 612 | 20231205 | 112100 | 20374218050 | 44600 | 44650 | 44700 | 44600 | 796 |
| 613 | 20231205 | 112000 | 20338686800 | 44650 | 44650 | 44750 | 44650 | 20 |
| 614 | 20231205 | 111900 | 20337793400 | 44750 | 44700 | 44750 | 44500 | 1809 |
| 615 | 20231205 | 111800 | 20257175750 | 44650 | 44650 | 44700 | 44650 | 116 |
| 616 | 20231205 | 111700 | 20251996300 | 44650 | 44700 | 44700 | 44600 | 955 |
| 617 | 20231205 | 111600 | 20209374050 | 44750 | 44700 | 44750 | 44700 | 71 |
| 618 | 20231205 | 111500 | 20206197550 | 44700 | 44750 | 44750 | 44700 | 308 |
| 619 | 20231205 | 111400 | 20192426750 | 44750 | 44900 | 44900 | 44750 | 456 |
| 620 | 20231205 | 111300 | 20171981400 | 44900 | 44800 | 44900 | 44750 | 85 |
| 621 | 20231205 | 111200 | 20168169400 | 44800 | 44700 | 44900 | 44700 | 209 |
| 622 | 20231205 | 111100 | 20158796950 | 44850 | 44850 | 44850 | 44650 | 324 |
| 623 | 20231205 | 111000 | 20144317350 | 44700 | 44800 | 44900 | 44600 | 1593 |
| 624 | 20231205 | 110900 | 20073038750 | 44800 | 44700 | 44800 | 44650 | 621 |
| 625 | 20231205 | 110800 | 20045272550 | 44750 | 44550 | 44750 | 44550 | 866 |
| 626 | 20231205 | 110700 | 20006624300 | 44600 | 44700 | 44750 | 44600 | 293 |
| 627 | 20231205 | 110600 | 19993544350 | 44700 | 44650 | 44700 | 44600 | 204 |
| 628 | 20231205 | 110500 | 19984434550 | 44600 | 44650 | 44650 | 44600 | 456 |
| 629 | 20231205 | 110400 | 19964082500 | 44650 | 44600 | 44650 | 44550 | 665 |
| 630 | 20231205 | 110300 | 19934421100 | 44600 | 44650 | 44650 | 44550 | 1651 |
| 631 | 20231205 | 110200 | 19860818150 | 44650 | 44750 | 44750 | 44600 | 1628 |
| 632 | 20231205 | 110100 | 19788092900 | 44650 | 44700 | 44750 | 44550 | 2380 |
| 633 | 20231205 | 110000 | 19681818900 | 44750 | 44700 | 44800 | 44600 | 1038 |
| 634 | 20231205 | 105900 | 19635422200 | 44600 | 44950 | 44950 | 44550 | 4092 |
| 635 | 20231205 | 105800 | 19452443050 | 44950 | 45150 | 45150 | 44950 | 2346 |
| 636 | 20231205 | 105700 | 19346700050 | 45150 | 45300 | 45300 | 45100 | 1674 |
| 637 | 20231205 | 105600 | 19271021800 | 45300 | 45300 | 45400 | 45300 | 262 |
| 638 | 20231205 | 105500 | 19259153100 | 45250 | 45300 | 45300 | 45250 | 247 |
| 639 | 20231205 | 105400 | 19247967700 | 45250 | 45450 | 45550 | 45250 | 1214 |
| 640 | 20231205 | 105300 | 19192832600 | 45500 | 45550 | 45600 | 45500 | 767 |
| 641 | 20231205 | 105200 | 19157932700 | 45600 | 45600 | 45600 | 45550 | 304 |
| 642 | 20231205 | 105100 | 19144076050 | 45600 | 45450 | 45600 | 45450 | 361 |
| 643 | 20231205 | 105000 | 19127656900 | 45400 | 45350 | 45450 | 45350 | 139 |
| 644 | 20231205 | 104900 | 19121352350 | 45450 | 45300 | 45500 | 45300 | 23 |
| 645 | 20231205 | 104800 | 19120308750 | 45500 | 45550 | 45550 | 45250 | 410 |
| 646 | 20231205 | 104700 | 19101719200 | 45550 | 45500 | 45600 | 45300 | 554 |
| 647 | 20231205 | 104600 | 19076545300 | 45500 | 45400 | 45500 | 45300 | 722 |
| 648 | 20231205 | 104500 | 19043776100 | 45400 | 45350 | 45400 | 45300 | 1488 |
| 649 | 20231205 | 104400 | 18976327950 | 45300 | 45300 | 45300 | 45100 | 1406 |
| 650 | 20231205 | 104300 | 18912772900 | 45250 | 45450 | 45450 | 45250 | 927 |
| 651 | 20231205 | 104200 | 18870711800 | 45400 | 45200 | 45400 | 45200 | 701 |
| 652 | 20231205 | 104100 | 18838956000 | 45200 | 45250 | 45350 | 45100 | 1987 |
| 653 | 20231205 | 104000 | 18749132550 | 45250 | 45100 | 45300 | 45050 | 1660 |
| 654 | 20231205 | 103900 | 18674146650 | 45050 | 45450 | 45450 | 44900 | 9053 |
| 655 | 20231205 | 103800 | 18265973100 | 45450 | 45750 | 45750 | 45450 | 5578 |
| 656 | 20231205 | 103700 | 18011629800 | 45750 | 45750 | 45850 | 45700 | 1028 |
| 657 | 20231205 | 103600 | 17964600650 | 45800 | 45900 | 45900 | 45750 | 1652 |
| 658 | 20231205 | 103500 | 17888931550 | 45900 | 45950 | 46000 | 45800 | 1700 |
| 659 | 20231205 | 103400 | 17810928800 | 45900 | 45800 | 45950 | 45800 | 614 |
| 660 | 20231205 | 103300 | 17782740150 | 45750 | 45850 | 45850 | 45650 | 3869 |
| 661 | 20231205 | 103200 | 17605611750 | 45850 | 46000 | 46050 | 45850 | 1718 |
| 662 | 20231205 | 103100 | 17526668400 | 45950 | 45900 | 46000 | 45800 | 1636 |
| 663 | 20231205 | 103000 | 17451635750 | 45900 | 46000 | 46050 | 45800 | 3115 |
| 664 | 20231205 | 102900 | 17308587100 | 46000 | 46050 | 46150 | 45950 | 2347 |
| 665 | 20231205 | 102800 | 17200596650 | 46000 | 46400 | 46400 | 46000 | 3097 |
| 666 | 20231205 | 102700 | 17057793950 | 46350 | 46500 | 46500 | 46300 | 1222 |
| 667 | 20231205 | 102600 | 17001133150 | 46450 | 46100 | 46500 | 46100 | 990 |
| 668 | 20231205 | 102500 | 16955247000 | 46100 | 46350 | 46450 | 46050 | 5269 |
| 669 | 20231205 | 102400 | 16711837000 | 46300 | 46700 | 46850 | 46300 | 2661 |
| 670 | 20231205 | 102300 | 16587990550 | 46700 | 46500 | 46800 | 46450 | 1490 |
| 671 | 20231205 | 102200 | 16518509700 | 46500 | 46900 | 46900 | 46500 | 4132 |
| 672 | 20231205 | 102100 | 16325430450 | 46900 | 47050 | 47200 | 46750 | 4490 |
| 673 | 20231205 | 102000 | 16114905200 | 47000 | 47100 | 47400 | 46900 | 4511 |
| 674 | 20231205 | 101900 | 15902424650 | 47050 | 47100 | 47300 | 46700 | 8419 |
| 675 | 20231205 | 101800 | 15506878200 | 47100 | 47250 | 47650 | 47050 | 8174 |
| 676 | 20231205 | 101700 | 15119340850 | 47250 | 47700 | 48100 | 47250 | 14874 |
| 677 | 20231205 | 101600 | 14410066950 | 47800 | 48000 | 48100 | 47550 | 18219 |
| 678 | 20231205 | 101500 | 13536291950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 679 | 20231205 | 101400 | 13536291950 | 48200 | 47750 | 48200 | 47750 | 25516 |
| 680 | 20231205 | 101300 | 12311116850 | 47750 | 46750 | 47750 | 46750 | 20705 |
| 681 | 20231205 | 101200 | 11332808350 | 46650 | 46500 | 46750 | 46450 | 1683 |
| 682 | 20231205 | 101100 | 11254461650 | 46500 | 46350 | 46550 | 46350 | 2325 |
| 683 | 20231205 | 101000 | 11146443900 | 46300 | 46100 | 46400 | 46050 | 1681 |
| 684 | 20231205 | 100900 | 11068728200 | 46100 | 46050 | 46150 | 46050 | 426 |
| 685 | 20231205 | 100800 | 11049103350 | 46050 | 46000 | 46050 | 46000 | 137 |
| 686 | 20231205 | 100700 | 11042799450 | 46000 | 46000 | 46050 | 45950 | 142 |
| 687 | 20231205 | 100600 | 11036269850 | 46000 | 45850 | 46050 | 45850 | 144 |
| 688 | 20231205 | 100500 | 11029657150 | 45850 | 45800 | 46200 | 45750 | 929 |
| 689 | 20231205 | 100400 | 10986981850 | 45800 | 46000 | 46000 | 45750 | 1123 |
| 690 | 20231205 | 100300 | 10935536550 | 46000 | 46050 | 46050 | 45850 | 191 |
| 691 | 20231205 | 100200 | 10926756050 | 45850 | 46000 | 46050 | 45850 | 733 |
| 692 | 20231205 | 100100 | 10893054850 | 46000 | 45850 | 46250 | 45850 | 552 |
| 693 | 20231205 | 100000 | 10867655300 | 45800 | 45850 | 45850 | 45650 | 1562 |
| 694 | 20231205 | 095900 | 10796256100 | 45700 | 46150 | 46150 | 45650 | 6994 |
| 695 | 20231205 | 095800 | 10475086050 | 46250 | 46150 | 46250 | 46150 | 170 |
| 696 | 20231205 | 095700 | 10467240350 | 46100 | 46050 | 46300 | 46050 | 1212 |
| 697 | 20231205 | 095600 | 10411314050 | 46100 | 46500 | 46500 | 46050 | 2228 |
| 698 | 20231205 | 095500 | 10308422500 | 46500 | 46500 | 46500 | 46400 | 76 |
| 699 | 20231205 | 095400 | 10304894700 | 46500 | 46350 | 46550 | 46350 | 131 |
| 700 | 20231205 | 095300 | 10298810500 | 46300 | 46250 | 46650 | 46200 | 3174 |
| 701 | 20231205 | 095200 | 10151598300 | 46300 | 46450 | 46500 | 46250 | 563 |
| 702 | 20231205 | 095100 | 10125503300 | 46450 | 46400 | 46550 | 46400 | 900 |
| 703 | 20231205 | 095000 | 10083659600 | 46450 | 46250 | 46550 | 46250 | 1804 |
| 704 | 20231205 | 094900 | 9999768650 | 46200 | 46450 | 46550 | 46200 | 1186 |
| 705 | 20231205 | 094800 | 9944647850 | 46500 | 46200 | 46500 | 46100 | 831 |
| 706 | 20231205 | 094700 | 9906212600 | 46200 | 46150 | 46350 | 46100 | 668 |
| 707 | 20231205 | 094600 | 9875299750 | 46150 | 46250 | 46300 | 46150 | 1425 |
| 708 | 20231205 | 094500 | 9809473250 | 46250 | 46400 | 46400 | 46250 | 1088 |
| 709 | 20231205 | 094400 | 9759066950 | 46400 | 46500 | 46500 | 46250 | 469 |
| 710 | 20231205 | 094300 | 9737352100 | 46350 | 46600 | 46600 | 46250 | 2531 |
| 711 | 20231205 | 094200 | 9619876050 | 46600 | 46700 | 46750 | 46550 | 537 |
| 712 | 20231205 | 094100 | 9594824850 | 46700 | 46950 | 47000 | 46700 | 1533 |
| 713 | 20231205 | 094000 | 9522886200 | 47000 | 46550 | 47050 | 46500 | 2014 |
| 714 | 20231205 | 093900 | 9428620750 | 46550 | 46550 | 46700 | 46500 | 822 |
| 715 | 20231205 | 093800 | 9390309450 | 46550 | 46800 | 46850 | 46550 | 1596 |
| 716 | 20231205 | 093700 | 9315726800 | 46850 | 46600 | 46850 | 46600 | 696 |
| 717 | 20231205 | 093600 | 9283190100 | 46600 | 46650 | 46700 | 46550 | 595 |
| 718 | 20231205 | 093500 | 9255456200 | 46700 | 46700 | 47050 | 46700 | 1202 |
| 719 | 20231205 | 093400 | 9199109800 | 46700 | 46500 | 46800 | 46300 | 1997 |
| 720 | 20231205 | 093300 | 9106193750 | 46500 | 46450 | 46500 | 46300 | 903 |
| 721 | 20231205 | 093200 | 9064291950 | 46300 | 46800 | 46800 | 46200 | 2232 |
| 722 | 20231205 | 093100 | 8960381650 | 46800 | 47050 | 47050 | 46700 | 3464 |
| 723 | 20231205 | 093000 | 8798080500 | 47100 | 46400 | 47350 | 46400 | 8973 |
| 724 | 20231205 | 092900 | 8376541850 | 46500 | 46250 | 46500 | 46200 | 2210 |
| 725 | 20231205 | 092800 | 8274137250 | 46250 | 46250 | 46300 | 45950 | 1586 |
| 726 | 20231205 | 092700 | 8201002100 | 46300 | 45950 | 46500 | 45800 | 1999 |
| 727 | 20231205 | 092600 | 8108694150 | 46000 | 46300 | 46350 | 45950 | 2036 |
| 728 | 20231205 | 092500 | 8014776350 | 46350 | 46050 | 46350 | 46000 | 1891 |
| 729 | 20231205 | 092400 | 7927445750 | 46050 | 46000 | 46100 | 45600 | 5131 |
| 730 | 20231205 | 092300 | 7692512450 | 46000 | 46200 | 46200 | 45750 | 6096 |
| 731 | 20231205 | 092200 | 7412583350 | 46150 | 46250 | 46450 | 46050 | 4726 |
| 732 | 20231205 | 092100 | 7194190300 | 46350 | 46550 | 46550 | 46300 | 3316 |
| 733 | 20231205 | 092000 | 7040327250 | 46600 | 47000 | 47000 | 46350 | 6819 |
| 734 | 20231205 | 091900 | 6722551750 | 46850 | 47150 | 47350 | 46750 | 10786 |
| 735 | 20231205 | 091800 | 6215033300 | 47150 | 47450 | 47450 | 46650 | 11763 |
| 736 | 20231205 | 091700 | 5659897750 | 47450 | 46450 | 47500 | 46450 | 11201 |
| 737 | 20231205 | 091600 | 5133907800 | 46450 | 46700 | 46750 | 46150 | 5445 |
| 738 | 20231205 | 091500 | 4881013550 | 46700 | 46600 | 46850 | 46350 | 13282 |
| 739 | 20231205 | 091400 | 4260685900 | 46350 | 45900 | 46550 | 45850 | 6219 |
| 740 | 20231205 | 091300 | 3972908350 | 45900 | 46200 | 46300 | 45900 | 7223 |
| 741 | 20231205 | 091200 | 3639972950 | 46150 | 46000 | 46650 | 45950 | 14336 |
| 742 | 20231205 | 091100 | 2976663700 | 46050 | 45150 | 46400 | 45050 | 22731 |
| 743 | 20231205 | 091000 | 1933596700 | 45150 | 44800 | 45200 | 44600 | 4263 |
| 744 | 20231205 | 090900 | 1742554650 | 44850 | 44900 | 44950 | 44600 | 4356 |
| 745 | 20231205 | 090800 | 1547407650 | 44950 | 45150 | 45150 | 44900 | 3853 |
| 746 | 20231205 | 090700 | 1373975050 | 45200 | 44950 | 45350 | 44800 | 4947 |
| 747 | 20231205 | 090600 | 1150750100 | 44900 | 44150 | 44950 | 44150 | 2078 |
| 748 | 20231205 | 090500 | 1057918500 | 44200 | 44300 | 44300 | 44100 | 2586 |
| 749 | 20231205 | 090400 | 943606650 | 44300 | 44650 | 44750 | 44300 | 2970 |
| 750 | 20231205 | 090300 | 811524600 | 44650 | 44000 | 44700 | 43850 | 2768 |
| 751 | 20231205 | 090200 | 689076800 | 44000 | 44550 | 44750 | 43850 | 4708 |
| 752 | 20231205 | 090100 | 480442900 | 44700 | 43750 | 44750 | 43600 | 4565 |
| 753 | 20231205 | 090000 | 278632650 | 43650 | 43850 | 43900 | 43600 | 6355 |