40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 212700 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 8360 |
| 3 | 20231207 | 212600 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 4 | 20231207 | 212500 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 5 | 20231207 | 212400 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 6 | 20231207 | 212300 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 7 | 20231207 | 212200 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 8 | 20231207 | 212100 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 9 | 20231207 | 212000 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 10 | 20231207 | 211900 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 11 | 20231207 | 211800 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 12 | 20231207 | 211700 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 13 | 20231207 | 211600 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 14 | 20231207 | 211500 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 15 | 20231207 | 211400 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 16 | 20231207 | 211300 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 17 | 20231207 | 211200 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 18 | 20231207 | 211100 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 19 | 20231207 | 211000 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 20 | 20231207 | 210900 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 21 | 20231207 | 210800 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 22 | 20231207 | 210700 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 23 | 20231207 | 210600 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 24 | 20231207 | 210500 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 25 | 20231207 | 210400 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 26 | 20231207 | 210300 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 27 | 20231207 | 210200 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 28 | 20231207 | 210100 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 29 | 20231207 | 210000 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 30 | 20231207 | 205900 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 31 | 20231207 | 205800 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 32 | 20231207 | 205700 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 8360 |
| 33 | 20231207 | 205600 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 34 | 20231207 | 205500 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 35 | 20231207 | 205400 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 36 | 20231207 | 205300 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 37 | 20231207 | 205200 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 38 | 20231207 | 205100 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 39 | 20231207 | 205000 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 40 | 20231207 | 204900 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 41 | 20231207 | 204800 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 42 | 20231207 | 204700 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 43 | 20231207 | 204600 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 44 | 20231207 | 204500 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 45 | 20231207 | 204400 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 46 | 20231207 | 204300 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 47 | 20231207 | 204200 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 48 | 20231207 | 204100 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 49 | 20231207 | 204000 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 50 | 20231207 | 203900 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 51 | 20231207 | 203800 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 52 | 20231207 | 203700 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 53 | 20231207 | 203600 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 54 | 20231207 | 203500 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 55 | 20231207 | 203400 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 56 | 20231207 | 203300 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 57 | 20231207 | 203200 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 58 | 20231207 | 203100 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 59 | 20231207 | 203000 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 60 | 20231207 | 202900 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 61 | 20231207 | 202800 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 62 | 20231207 | 202700 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 8360 |
| 63 | 20231207 | 202600 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 64 | 20231207 | 202500 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 65 | 20231207 | 202400 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 66 | 20231207 | 202300 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 67 | 20231207 | 202200 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 68 | 20231207 | 202100 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 69 | 20231207 | 202000 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 70 | 20231207 | 201900 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 71 | 20231207 | 201800 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 72 | 20231207 | 201700 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 73 | 20231207 | 201600 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 74 | 20231207 | 201500 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 75 | 20231207 | 201400 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 76 | 20231207 | 201300 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 77 | 20231207 | 201200 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 78 | 20231207 | 201100 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 79 | 20231207 | 201000 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 80 | 20231207 | 200900 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 81 | 20231207 | 200800 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 82 | 20231207 | 200700 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 83 | 20231207 | 200600 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 84 | 20231207 | 200500 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 85 | 20231207 | 200400 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 86 | 20231207 | 200300 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 87 | 20231207 | 200200 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 88 | 20231207 | 200100 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 89 | 20231207 | 200000 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 90 | 20231207 | 195900 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 91 | 20231207 | 195800 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 92 | 20231207 | 195700 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 8360 |
| 93 | 20231207 | 195600 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 94 | 20231207 | 195500 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 95 | 20231207 | 195400 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 96 | 20231207 | 195300 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 97 | 20231207 | 195200 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 98 | 20231207 | 195100 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 99 | 20231207 | 195000 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 100 | 20231207 | 194900 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 101 | 20231207 | 194800 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 102 | 20231207 | 194700 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 103 | 20231207 | 194600 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 104 | 20231207 | 194500 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 105 | 20231207 | 194400 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 106 | 20231207 | 194300 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 107 | 20231207 | 194200 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 108 | 20231207 | 194100 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 109 | 20231207 | 194000 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 110 | 20231207 | 193900 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 111 | 20231207 | 193800 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 112 | 20231207 | 193700 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 113 | 20231207 | 193600 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 114 | 20231207 | 193500 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 115 | 20231207 | 193400 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 116 | 20231207 | 193300 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 117 | 20231207 | 193200 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 118 | 20231207 | 193100 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 119 | 20231207 | 193000 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 120 | 20231207 | 192900 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 121 | 20231207 | 192800 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 122 | 20231207 | 192700 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 8360 |
| 123 | 20231207 | 192600 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 124 | 20231207 | 192500 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 125 | 20231207 | 192400 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 126 | 20231207 | 192300 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 127 | 20231207 | 192200 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 128 | 20231207 | 192100 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 129 | 20231207 | 192000 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 130 | 20231207 | 191900 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 131 | 20231207 | 191800 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 132 | 20231207 | 191700 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 133 | 20231207 | 191600 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 134 | 20231207 | 191500 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 135 | 20231207 | 191400 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 136 | 20231207 | 191300 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 137 | 20231207 | 191200 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 138 | 20231207 | 191100 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 139 | 20231207 | 191000 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 140 | 20231207 | 190900 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 141 | 20231207 | 190800 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 142 | 20231207 | 190700 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 143 | 20231207 | 190600 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 144 | 20231207 | 190500 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 145 | 20231207 | 190400 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 146 | 20231207 | 190300 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 147 | 20231207 | 190200 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 148 | 20231207 | 190100 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 149 | 20231207 | 190000 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 150 | 20231207 | 185900 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 151 | 20231207 | 185800 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 152 | 20231207 | 185700 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 8360 |
| 153 | 20231207 | 185600 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 154 | 20231207 | 185500 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 155 | 20231207 | 185400 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 156 | 20231207 | 185300 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 157 | 20231207 | 185200 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 158 | 20231207 | 185100 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 159 | 20231207 | 185000 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 160 | 20231207 | 184900 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 161 | 20231207 | 184800 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 162 | 20231207 | 184700 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 163 | 20231207 | 184600 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 164 | 20231207 | 184500 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 165 | 20231207 | 184400 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 166 | 20231207 | 184300 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 167 | 20231207 | 184200 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 168 | 20231207 | 184100 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 169 | 20231207 | 184000 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 170 | 20231207 | 183900 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 171 | 20231207 | 183800 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 172 | 20231207 | 183700 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 173 | 20231207 | 183600 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 174 | 20231207 | 183500 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 175 | 20231207 | 183400 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 176 | 20231207 | 183300 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 177 | 20231207 | 183200 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 178 | 20231207 | 183100 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 179 | 20231207 | 183000 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 180 | 20231207 | 182900 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 181 | 20231207 | 182800 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 182 | 20231207 | 182700 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 8360 |
| 183 | 20231207 | 182600 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 184 | 20231207 | 182500 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 185 | 20231207 | 182400 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 186 | 20231207 | 182300 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 187 | 20231207 | 182200 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 188 | 20231207 | 182100 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 189 | 20231207 | 182000 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 190 | 20231207 | 181900 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 191 | 20231207 | 181800 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 192 | 20231207 | 181700 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 193 | 20231207 | 181600 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 194 | 20231207 | 181500 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 195 | 20231207 | 181400 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 196 | 20231207 | 181300 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 197 | 20231207 | 181200 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 198 | 20231207 | 181100 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 199 | 20231207 | 181000 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 200 | 20231207 | 180900 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 201 | 20231207 | 180800 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 202 | 20231207 | 180700 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 203 | 20231207 | 180600 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 204 | 20231207 | 180500 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 205 | 20231207 | 180400 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 206 | 20231207 | 180300 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 207 | 20231207 | 180200 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 208 | 20231207 | 180100 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 209 | 20231207 | 180000 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 210 | 20231207 | 175900 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 211 | 20231207 | 175800 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 212 | 20231207 | 175700 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 8360 |
| 213 | 20231207 | 175600 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 214 | 20231207 | 175500 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 215 | 20231207 | 175400 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 216 | 20231207 | 175300 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 217 | 20231207 | 175200 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 218 | 20231207 | 175100 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 219 | 20231207 | 175000 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 220 | 20231207 | 174900 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 221 | 20231207 | 174800 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 222 | 20231207 | 174700 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 223 | 20231207 | 174600 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 224 | 20231207 | 174500 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 225 | 20231207 | 174400 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 226 | 20231207 | 174300 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 227 | 20231207 | 174200 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 228 | 20231207 | 174100 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 229 | 20231207 | 174000 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 230 | 20231207 | 173900 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 231 | 20231207 | 173800 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 232 | 20231207 | 173700 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 233 | 20231207 | 173600 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 234 | 20231207 | 173500 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 235 | 20231207 | 173400 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 236 | 20231207 | 173300 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 237 | 20231207 | 173200 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 238 | 20231207 | 173100 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 239 | 20231207 | 173000 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 240 | 20231207 | 172900 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 241 | 20231207 | 172800 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 242 | 20231207 | 172700 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 8360 |
| 243 | 20231207 | 172600 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 244 | 20231207 | 172500 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 245 | 20231207 | 172400 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 246 | 20231207 | 172300 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 247 | 20231207 | 172200 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 248 | 20231207 | 172100 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 249 | 20231207 | 172000 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 250 | 20231207 | 171900 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 251 | 20231207 | 171800 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 252 | 20231207 | 171700 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 253 | 20231207 | 171600 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 254 | 20231207 | 171500 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 255 | 20231207 | 171400 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 256 | 20231207 | 171300 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 257 | 20231207 | 171200 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 258 | 20231207 | 171100 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 259 | 20231207 | 171000 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 260 | 20231207 | 170900 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 261 | 20231207 | 170800 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 262 | 20231207 | 170700 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 263 | 20231207 | 170600 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 264 | 20231207 | 170500 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 265 | 20231207 | 170400 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 266 | 20231207 | 170300 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 267 | 20231207 | 170200 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 268 | 20231207 | 170100 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 269 | 20231207 | 170000 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 270 | 20231207 | 165900 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 271 | 20231207 | 165800 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 272 | 20231207 | 165700 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 8360 |
| 273 | 20231207 | 165600 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 274 | 20231207 | 165500 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 275 | 20231207 | 165400 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 276 | 20231207 | 165300 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 277 | 20231207 | 165200 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 278 | 20231207 | 165100 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 279 | 20231207 | 165000 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 280 | 20231207 | 164900 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 281 | 20231207 | 164800 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 282 | 20231207 | 164700 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 283 | 20231207 | 164600 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 284 | 20231207 | 164500 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 285 | 20231207 | 164400 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 286 | 20231207 | 164300 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 287 | 20231207 | 164200 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 288 | 20231207 | 164100 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 289 | 20231207 | 164000 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 290 | 20231207 | 163900 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 291 | 20231207 | 163800 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 292 | 20231207 | 163700 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 293 | 20231207 | 163600 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 294 | 20231207 | 163500 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 295 | 20231207 | 163400 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 296 | 20231207 | 163300 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 297 | 20231207 | 163200 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 298 | 20231207 | 163100 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 299 | 20231207 | 163000 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 300 | 20231207 | 162900 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 301 | 20231207 | 162800 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 302 | 20231207 | 162700 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 8360 |
| 303 | 20231207 | 162600 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 304 | 20231207 | 162500 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 305 | 20231207 | 162400 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 306 | 20231207 | 162300 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 307 | 20231207 | 162200 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 308 | 20231207 | 162100 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 309 | 20231207 | 162000 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 310 | 20231207 | 161900 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 311 | 20231207 | 161800 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 312 | 20231207 | 161700 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 313 | 20231207 | 161600 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 314 | 20231207 | 161500 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 315 | 20231207 | 161400 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 316 | 20231207 | 161300 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 317 | 20231207 | 161200 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 318 | 20231207 | 161100 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 319 | 20231207 | 161000 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 320 | 20231207 | 160900 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 321 | 20231207 | 160800 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 322 | 20231207 | 160700 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 323 | 20231207 | 160600 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 324 | 20231207 | 160500 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 325 | 20231207 | 160400 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 326 | 20231207 | 160300 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 327 | 20231207 | 160200 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 328 | 20231207 | 160100 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 329 | 20231207 | 160000 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 330 | 20231207 | 155900 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 331 | 20231207 | 155800 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 332 | 20231207 | 155700 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 8360 |
| 333 | 20231207 | 155600 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 334 | 20231207 | 155500 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 335 | 20231207 | 155400 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 336 | 20231207 | 155300 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 337 | 20231207 | 155200 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 338 | 20231207 | 155100 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 339 | 20231207 | 155000 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 340 | 20231207 | 154900 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 341 | 20231207 | 154800 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 342 | 20231207 | 154700 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 343 | 20231207 | 154600 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 344 | 20231207 | 154500 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 345 | 20231207 | 154400 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 346 | 20231207 | 154300 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 347 | 20231207 | 154200 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 348 | 20231207 | 154100 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 349 | 20231207 | 154000 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 350 | 20231207 | 153900 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 351 | 20231207 | 153800 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 352 | 20231207 | 153700 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 353 | 20231207 | 153600 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 354 | 20231207 | 153500 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 355 | 20231207 | 153400 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 356 | 20231207 | 153300 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 357 | 20231207 | 153200 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 358 | 20231207 | 153100 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 359 | 20231207 | 153000 | 18333584200 | 47250 | 47250 | 47250 | 47250 | 8360 |
| 360 | 20231207 | 152900 | 17938574200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 361 | 20231207 | 152800 | 17938574200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 362 | 20231207 | 152700 | 17938574200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 363 | 20231207 | 152600 | 17938574200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 364 | 20231207 | 152500 | 17938574200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 365 | 20231207 | 152400 | 17938574200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 366 | 20231207 | 152300 | 17938574200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 367 | 20231207 | 152200 | 17938574200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 368 | 20231207 | 152100 | 17938574200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 369 | 20231207 | 152000 | 17938574200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 370 | 20231207 | 151900 | 17938574200 | 48000 | 47800 | 48250 | 47750 | 2360 |
| 371 | 20231207 | 151800 | 17825465000 | 47750 | 47750 | 47850 | 47650 | 690 |
| 372 | 20231207 | 151700 | 17792459700 | 47850 | 48150 | 48150 | 47600 | 2434 |
| 373 | 20231207 | 151600 | 17676020850 | 48200 | 48300 | 48400 | 48150 | 521 |
| 374 | 20231207 | 151500 | 17650882750 | 48400 | 48250 | 48400 | 48250 | 216 |
| 375 | 20231207 | 151400 | 17640442450 | 48250 | 48200 | 48400 | 48200 | 524 |
| 376 | 20231207 | 151300 | 17615135500 | 48200 | 48050 | 48200 | 48050 | 418 |
| 377 | 20231207 | 151200 | 17595006550 | 48050 | 47900 | 48050 | 47850 | 932 |
| 378 | 20231207 | 151100 | 17550362400 | 47950 | 48050 | 48050 | 47950 | 953 |
| 379 | 20231207 | 151000 | 17504627050 | 48100 | 48150 | 48200 | 48100 | 657 |
| 380 | 20231207 | 150900 | 17472997250 | 48150 | 48300 | 48300 | 48150 | 263 |
| 381 | 20231207 | 150800 | 17460317450 | 48250 | 48100 | 48250 | 48100 | 402 |
| 382 | 20231207 | 150700 | 17440958100 | 48050 | 48000 | 48050 | 48000 | 1795 |
| 383 | 20231207 | 150600 | 17354740550 | 48000 | 48250 | 48250 | 48000 | 1715 |
| 384 | 20231207 | 150500 | 17272171550 | 48250 | 48350 | 48400 | 48250 | 867 |
| 385 | 20231207 | 150400 | 17230300150 | 48400 | 48500 | 48550 | 48400 | 607 |
| 386 | 20231207 | 150300 | 17200882750 | 48500 | 48600 | 48600 | 48300 | 1596 |
| 387 | 20231207 | 150200 | 17123639000 | 48700 | 48600 | 48800 | 48600 | 337 |
| 388 | 20231207 | 150100 | 17107237500 | 48700 | 48850 | 48850 | 48650 | 824 |
| 389 | 20231207 | 150000 | 17067012350 | 48800 | 48350 | 48800 | 48350 | 1292 |
| 390 | 20231207 | 145900 | 17004200150 | 48350 | 48600 | 48600 | 48350 | 916 |
| 391 | 20231207 | 145800 | 16959820900 | 48600 | 48750 | 48800 | 48600 | 688 |
| 392 | 20231207 | 145700 | 16926308600 | 48750 | 48700 | 48800 | 48700 | 118 |
| 393 | 20231207 | 145600 | 16920552350 | 48700 | 48800 | 48850 | 48650 | 694 |
| 394 | 20231207 | 145500 | 16886727100 | 48800 | 48950 | 48950 | 48800 | 288 |
| 395 | 20231207 | 145400 | 16872650300 | 48900 | 48600 | 48900 | 48550 | 897 |
| 396 | 20231207 | 145300 | 16828890900 | 48600 | 48500 | 48750 | 48500 | 155 |
| 397 | 20231207 | 145200 | 16821368450 | 48450 | 48400 | 48450 | 48400 | 499 |
| 398 | 20231207 | 145100 | 16797210000 | 48350 | 48400 | 48450 | 48350 | 298 |
| 399 | 20231207 | 145000 | 16782789100 | 48350 | 48500 | 48500 | 48350 | 503 |
| 400 | 20231207 | 144900 | 16758433000 | 48450 | 48550 | 48600 | 48450 | 477 |
| 401 | 20231207 | 144800 | 16735298400 | 48500 | 48700 | 48700 | 48500 | 763 |
| 402 | 20231207 | 144700 | 16698211500 | 48700 | 48700 | 48700 | 48650 | 532 |
| 403 | 20231207 | 144600 | 16672305100 | 48750 | 48700 | 48800 | 48650 | 392 |
| 404 | 20231207 | 144500 | 16653218750 | 48700 | 48800 | 48850 | 48700 | 838 |
| 405 | 20231207 | 144400 | 16612335600 | 48800 | 48650 | 48800 | 48650 | 329 |
| 406 | 20231207 | 144300 | 16596299200 | 48600 | 48700 | 48700 | 48550 | 323 |
| 407 | 20231207 | 144200 | 16580591000 | 48600 | 48850 | 48850 | 48400 | 250 |
| 408 | 20231207 | 144100 | 16568447750 | 48850 | 49300 | 49300 | 48850 | 1278 |
| 409 | 20231207 | 144000 | 16505891250 | 49350 | 48900 | 49350 | 48900 | 3191 |
| 410 | 20231207 | 143900 | 16349072950 | 48900 | 49600 | 49700 | 48850 | 2964 |
| 411 | 20231207 | 143800 | 16202774000 | 49600 | 48300 | 49650 | 48300 | 7374 |
| 412 | 20231207 | 143700 | 15840282250 | 48400 | 47800 | 48400 | 47800 | 3988 |
| 413 | 20231207 | 143600 | 15648333250 | 47800 | 47650 | 47800 | 47650 | 1141 |
| 414 | 20231207 | 143500 | 15593889350 | 47650 | 47450 | 47650 | 47400 | 589 |
| 415 | 20231207 | 143400 | 15565907100 | 47400 | 47400 | 47450 | 47350 | 56 |
| 416 | 20231207 | 143300 | 15563252900 | 47350 | 47400 | 47400 | 47350 | 59 |
| 417 | 20231207 | 143200 | 15560457850 | 47400 | 47400 | 47400 | 47350 | 802 |
| 418 | 20231207 | 143100 | 15522447550 | 47400 | 47350 | 47400 | 47300 | 870 |
| 419 | 20231207 | 143000 | 15481251750 | 47350 | 47550 | 47550 | 47350 | 381 |
| 420 | 20231207 | 142900 | 15463179050 | 47500 | 47750 | 47800 | 47500 | 1299 |
| 421 | 20231207 | 142800 | 15401307050 | 47750 | 47800 | 47800 | 47750 | 33 |
| 422 | 20231207 | 142700 | 15399729800 | 47850 | 47800 | 47850 | 47650 | 429 |
| 423 | 20231207 | 142600 | 15379240700 | 47850 | 47850 | 47850 | 47800 | 431 |
| 424 | 20231207 | 142500 | 15358617800 | 47800 | 47750 | 47800 | 47600 | 552 |
| 425 | 20231207 | 142400 | 15332303250 | 47600 | 47600 | 47600 | 47600 | 12 |
| 426 | 20231207 | 142300 | 15331732050 | 47600 | 47750 | 47800 | 47600 | 424 |
| 427 | 20231207 | 142200 | 15311510850 | 47750 | 47800 | 47800 | 47700 | 901 |
| 428 | 20231207 | 142100 | 15268487950 | 47850 | 47800 | 47850 | 47750 | 116 |
| 429 | 20231207 | 142000 | 15262940800 | 47850 | 47900 | 48100 | 47850 | 2265 |
| 430 | 20231207 | 141900 | 15154422550 | 47850 | 47500 | 47850 | 47500 | 321 |
| 431 | 20231207 | 141800 | 15139110400 | 47450 | 47450 | 47500 | 47450 | 46 |
| 432 | 20231207 | 141700 | 15136926700 | 47400 | 47450 | 47450 | 47300 | 2165 |
| 433 | 20231207 | 141600 | 15034384300 | 47450 | 47600 | 47650 | 47450 | 1834 |
| 434 | 20231207 | 141500 | 14947222250 | 47650 | 47650 | 47750 | 47650 | 400 |
| 435 | 20231207 | 141400 | 14928149250 | 47600 | 47500 | 47650 | 47450 | 520 |
| 436 | 20231207 | 141300 | 14903452400 | 47500 | 47300 | 47500 | 47300 | 642 |
| 437 | 20231207 | 141200 | 14873030650 | 47300 | 47300 | 47300 | 47250 | 66 |
| 438 | 20231207 | 141100 | 14869909900 | 47250 | 47250 | 47250 | 47100 | 881 |
| 439 | 20231207 | 141000 | 14828313600 | 47200 | 47100 | 47200 | 47100 | 490 |
| 440 | 20231207 | 140900 | 14805201050 | 47050 | 46900 | 47050 | 46850 | 855 |
| 441 | 20231207 | 140800 | 14765037750 | 46900 | 46600 | 46900 | 46600 | 719 |
| 442 | 20231207 | 140700 | 14731445500 | 46800 | 47050 | 47050 | 46550 | 3150 |
| 443 | 20231207 | 140600 | 14583724500 | 47050 | 47200 | 47250 | 47000 | 5016 |
| 444 | 20231207 | 140500 | 14347614250 | 47250 | 47300 | 47350 | 47200 | 1777 |
| 445 | 20231207 | 140400 | 14263611850 | 47300 | 47350 | 47350 | 47300 | 396 |
| 446 | 20231207 | 140300 | 14244861850 | 47450 | 47400 | 47450 | 47400 | 129 |
| 447 | 20231207 | 140200 | 14238747100 | 47500 | 47500 | 47500 | 47450 | 138 |
| 448 | 20231207 | 140100 | 14232197100 | 47450 | 47400 | 47450 | 47350 | 450 |
| 449 | 20231207 | 140000 | 14210853500 | 47450 | 47500 | 47550 | 47450 | 223 |
| 450 | 20231207 | 135900 | 14200264700 | 47500 | 47650 | 47650 | 47500 | 201 |
| 451 | 20231207 | 135800 | 14190709450 | 47700 | 47750 | 47750 | 47650 | 1407 |
| 452 | 20231207 | 135700 | 14123596400 | 47750 | 47700 | 47900 | 47700 | 153 |
| 453 | 20231207 | 135600 | 14116294000 | 47650 | 47400 | 47650 | 47350 | 356 |
| 454 | 20231207 | 135500 | 14099406950 | 47300 | 47300 | 47350 | 47250 | 279 |
| 455 | 20231207 | 135400 | 14086209650 | 47250 | 47200 | 47250 | 47200 | 1238 |
| 456 | 20231207 | 135300 | 14027751050 | 47200 | 47300 | 47300 | 47200 | 703 |
| 457 | 20231207 | 135200 | 13994534700 | 47250 | 47250 | 47350 | 47250 | 265 |
| 458 | 20231207 | 135100 | 13982007700 | 47400 | 47300 | 47400 | 47250 | 757 |
| 459 | 20231207 | 135000 | 13946206400 | 47300 | 47350 | 47400 | 47300 | 861 |
| 460 | 20231207 | 134900 | 13905457050 | 47400 | 47500 | 47500 | 47350 | 1776 |
| 461 | 20231207 | 134800 | 13821207050 | 47500 | 47500 | 47550 | 47450 | 639 |
| 462 | 20231207 | 134700 | 13790857500 | 47500 | 47550 | 47550 | 47500 | 312 |
| 463 | 20231207 | 134600 | 13776036750 | 47550 | 47650 | 47650 | 47500 | 250 |
| 464 | 20231207 | 134500 | 13764151950 | 47650 | 47550 | 47650 | 47550 | 691 |
| 465 | 20231207 | 134400 | 13731236550 | 47550 | 47450 | 47550 | 47450 | 605 |
| 466 | 20231207 | 134300 | 13702506650 | 47450 | 47550 | 47600 | 47450 | 1504 |
| 467 | 20231207 | 134200 | 13631092250 | 47550 | 47450 | 47550 | 47450 | 446 |
| 468 | 20231207 | 134100 | 13609895850 | 47450 | 47300 | 47450 | 47200 | 1068 |
| 469 | 20231207 | 134000 | 13559392600 | 47250 | 47150 | 47300 | 47100 | 1578 |
| 470 | 20231207 | 133900 | 13484945900 | 47300 | 47550 | 47550 | 47150 | 3986 |
| 471 | 20231207 | 133800 | 13295886050 | 47550 | 47800 | 47800 | 47550 | 2017 |
| 472 | 20231207 | 133700 | 13199647300 | 47800 | 47850 | 47850 | 47800 | 148 |
| 473 | 20231207 | 133600 | 13192570500 | 47800 | 47900 | 47900 | 47750 | 786 |
| 474 | 20231207 | 133500 | 13154988200 | 47850 | 48150 | 48150 | 47850 | 1886 |
| 475 | 20231207 | 133400 | 13064457350 | 48150 | 48200 | 48200 | 48100 | 40 |
| 476 | 20231207 | 133300 | 13062531300 | 48200 | 48300 | 48550 | 48200 | 511 |
| 477 | 20231207 | 133200 | 13037797250 | 48250 | 48050 | 48250 | 48050 | 121 |
| 478 | 20231207 | 133100 | 13031971700 | 48100 | 48000 | 48100 | 47950 | 729 |
| 479 | 20231207 | 133000 | 12996979450 | 48000 | 48000 | 48000 | 47900 | 245 |
| 480 | 20231207 | 132900 | 12985222600 | 47950 | 47900 | 47950 | 47900 | 130 |
| 481 | 20231207 | 132800 | 12978991550 | 47900 | 48050 | 48100 | 47900 | 1159 |
| 482 | 20231207 | 132700 | 12923373250 | 48000 | 47900 | 48000 | 47850 | 986 |
| 483 | 20231207 | 132600 | 12876119850 | 47900 | 47800 | 47900 | 47800 | 191 |
| 484 | 20231207 | 132500 | 12866980850 | 47800 | 47850 | 47850 | 47750 | 551 |
| 485 | 20231207 | 132400 | 12840648500 | 47850 | 47900 | 47900 | 47800 | 724 |
| 486 | 20231207 | 132300 | 12805990750 | 47850 | 47750 | 47950 | 47750 | 457 |
| 487 | 20231207 | 132200 | 12784104600 | 47750 | 47800 | 48000 | 47400 | 2836 |
| 488 | 20231207 | 132100 | 12649238200 | 47850 | 48050 | 48050 | 47700 | 3327 |
| 489 | 20231207 | 132000 | 12489945000 | 48050 | 48100 | 48100 | 48050 | 336 |
| 490 | 20231207 | 131900 | 12473799900 | 48100 | 48050 | 48100 | 48000 | 1048 |
| 491 | 20231207 | 131800 | 12423483200 | 48050 | 48250 | 48250 | 48050 | 191 |
| 492 | 20231207 | 131700 | 12414286100 | 48350 | 48400 | 48400 | 48000 | 1479 |
| 493 | 20231207 | 131600 | 12343072150 | 48200 | 48000 | 48600 | 48000 | 948 |
| 494 | 20231207 | 131500 | 12297322150 | 48000 | 48350 | 48350 | 47900 | 3954 |
| 495 | 20231207 | 131400 | 12107258650 | 48350 | 48450 | 48500 | 48350 | 1158 |
| 496 | 20231207 | 131300 | 12051167550 | 48400 | 48650 | 48650 | 48400 | 2172 |
| 497 | 20231207 | 131200 | 11945743650 | 48600 | 48850 | 48850 | 48600 | 395 |
| 498 | 20231207 | 131100 | 11926525300 | 48850 | 48850 | 48850 | 48750 | 221 |
| 499 | 20231207 | 131000 | 11915739300 | 48850 | 48700 | 48850 | 48700 | 167 |
| 500 | 20231207 | 130900 | 11907592500 | 48750 | 48700 | 48750 | 48700 | 101 |
| 501 | 20231207 | 130800 | 11902671000 | 48700 | 48700 | 48750 | 48700 | 305 |
| 502 | 20231207 | 130700 | 11887802850 | 48700 | 48650 | 48700 | 48600 | 619 |
| 503 | 20231207 | 130600 | 11857696600 | 48650 | 48750 | 48800 | 48650 | 516 |
| 504 | 20231207 | 130500 | 11832582750 | 48800 | 49050 | 49100 | 48750 | 2074 |
| 505 | 20231207 | 130400 | 11731216300 | 49050 | 49050 | 49050 | 49000 | 213 |
| 506 | 20231207 | 130300 | 11720771800 | 49050 | 49000 | 49050 | 49000 | 133 |
| 507 | 20231207 | 130200 | 11714254350 | 49000 | 49050 | 49050 | 49000 | 345 |
| 508 | 20231207 | 130100 | 11697348850 | 49050 | 48950 | 49200 | 48950 | 155 |
| 509 | 20231207 | 130000 | 11689754050 | 49050 | 49000 | 49100 | 48950 | 273 |
| 510 | 20231207 | 125900 | 11676381300 | 49000 | 49000 | 49200 | 49000 | 388 |
| 511 | 20231207 | 125800 | 11657318900 | 49000 | 49000 | 49000 | 48950 | 147 |
| 512 | 20231207 | 125700 | 11650115950 | 48950 | 48950 | 48950 | 48950 | 39 |
| 513 | 20231207 | 125600 | 11648206900 | 48950 | 48950 | 49000 | 48950 | 105 |
| 514 | 20231207 | 125500 | 11643066750 | 48950 | 49000 | 49000 | 48950 | 121 |
| 515 | 20231207 | 125400 | 11637142200 | 49200 | 48950 | 49200 | 48900 | 573 |
| 516 | 20231207 | 125300 | 11609096800 | 49000 | 49150 | 49200 | 49000 | 1844 |
| 517 | 20231207 | 125200 | 11518677100 | 49150 | 49150 | 49150 | 49100 | 208 |
| 518 | 20231207 | 125100 | 11508456050 | 49200 | 49200 | 49200 | 49150 | 500 |
| 519 | 20231207 | 125000 | 11483870050 | 49250 | 49350 | 49350 | 49250 | 32 |
| 520 | 20231207 | 124900 | 11482293700 | 49250 | 49200 | 49250 | 49200 | 279 |
| 521 | 20231207 | 124800 | 11468561050 | 49200 | 49250 | 49250 | 49200 | 45 |
| 522 | 20231207 | 124700 | 11466347000 | 49250 | 49300 | 49300 | 49200 | 142 |
| 523 | 20231207 | 124600 | 11459358850 | 49400 | 49400 | 49400 | 49300 | 939 |
| 524 | 20231207 | 124500 | 11413021550 | 49400 | 49500 | 49500 | 49400 | 452 |
| 525 | 20231207 | 124400 | 11390654150 | 49450 | 49450 | 49450 | 49450 | 231 |
| 526 | 20231207 | 124300 | 11379231200 | 49450 | 49500 | 49500 | 49450 | 349 |
| 527 | 20231207 | 124200 | 11361971800 | 49450 | 49450 | 49500 | 49450 | 105 |
| 528 | 20231207 | 124100 | 11356776750 | 49400 | 49400 | 49400 | 49300 | 133 |
| 529 | 20231207 | 124000 | 11350210300 | 49300 | 49300 | 49400 | 49300 | 93 |
| 530 | 20231207 | 123900 | 11345623550 | 49350 | 49300 | 49350 | 49250 | 458 |
| 531 | 20231207 | 123800 | 11323047300 | 49250 | 49200 | 49300 | 49200 | 437 |
| 532 | 20231207 | 123700 | 11301527850 | 49200 | 49200 | 49300 | 49200 | 361 |
| 533 | 20231207 | 123600 | 11283761050 | 49200 | 49150 | 49250 | 49150 | 148 |
| 534 | 20231207 | 123500 | 11276480050 | 49150 | 49250 | 49250 | 49150 | 316 |
| 535 | 20231207 | 123400 | 11260928250 | 49300 | 49300 | 49300 | 49250 | 43 |
| 536 | 20231207 | 123300 | 11258808850 | 49300 | 49300 | 49300 | 49300 | 41 |
| 537 | 20231207 | 123200 | 11256787550 | 49150 | 49200 | 49300 | 49150 | 111 |
| 538 | 20231207 | 123100 | 11251326200 | 49200 | 49150 | 49200 | 49150 | 69 |
| 539 | 20231207 | 123000 | 11247934300 | 49100 | 49150 | 49150 | 49050 | 384 |
| 540 | 20231207 | 122900 | 11229077100 | 49200 | 49350 | 49350 | 49200 | 603 |
| 541 | 20231207 | 122800 | 11199387200 | 49350 | 49400 | 49450 | 49350 | 525 |
| 542 | 20231207 | 122700 | 11173452650 | 49400 | 49450 | 49450 | 49400 | 28 |
| 543 | 20231207 | 122600 | 11172069400 | 49350 | 49300 | 49350 | 49300 | 12 |
| 544 | 20231207 | 122500 | 11171477750 | 49300 | 49450 | 49500 | 49300 | 184 |
| 545 | 20231207 | 122400 | 11162393650 | 49450 | 49300 | 49450 | 49300 | 533 |
| 546 | 20231207 | 122300 | 11136065450 | 49300 | 49500 | 49500 | 49300 | 280 |
| 547 | 20231207 | 122200 | 11122230700 | 49400 | 49400 | 49600 | 49300 | 757 |
| 548 | 20231207 | 122100 | 11084851400 | 49400 | 49150 | 49600 | 49100 | 261 |
| 549 | 20231207 | 122000 | 11071980300 | 49200 | 49050 | 49200 | 49000 | 141 |
| 550 | 20231207 | 121900 | 11065054250 | 49000 | 49050 | 49100 | 49000 | 99 |
| 551 | 20231207 | 121800 | 11060200500 | 49100 | 49100 | 49100 | 49050 | 309 |
| 552 | 20231207 | 121700 | 11045036100 | 49100 | 49250 | 49250 | 49100 | 142 |
| 553 | 20231207 | 121600 | 11038054100 | 49150 | 49100 | 49300 | 49100 | 106 |
| 554 | 20231207 | 121500 | 11032845650 | 49050 | 48950 | 49050 | 48950 | 401 |
| 555 | 20231207 | 121400 | 11013196100 | 48950 | 49000 | 49000 | 48900 | 548 |
| 556 | 20231207 | 121300 | 10986374550 | 48950 | 48900 | 49000 | 48900 | 398 |
| 557 | 20231207 | 121200 | 10966902200 | 48900 | 49100 | 49100 | 48850 | 2750 |
| 558 | 20231207 | 121100 | 10832150500 | 49150 | 49400 | 49450 | 49100 | 2278 |
| 559 | 20231207 | 121000 | 10720016900 | 49400 | 49300 | 49400 | 49300 | 130 |
| 560 | 20231207 | 120900 | 10713603050 | 49300 | 49250 | 49300 | 49200 | 359 |
| 561 | 20231207 | 120800 | 10695911950 | 49200 | 49250 | 49250 | 49200 | 889 |
| 562 | 20231207 | 120700 | 10652156950 | 49250 | 49500 | 49600 | 49250 | 1781 |
| 563 | 20231207 | 120600 | 10564057850 | 49500 | 49700 | 49700 | 49500 | 1020 |
| 564 | 20231207 | 120500 | 10513515500 | 49700 | 49900 | 49900 | 49600 | 975 |
| 565 | 20231207 | 120400 | 10465003500 | 49900 | 49900 | 49950 | 49900 | 250 |
| 566 | 20231207 | 120300 | 10452525400 | 49950 | 49950 | 49950 | 49850 | 244 |
| 567 | 20231207 | 120200 | 10440349500 | 49950 | 49950 | 49950 | 49900 | 253 |
| 568 | 20231207 | 120100 | 10427721250 | 49950 | 49950 | 49950 | 49900 | 398 |
| 569 | 20231207 | 120000 | 10407841650 | 49950 | 50000 | 50000 | 49950 | 103 |
| 570 | 20231207 | 115900 | 10402691950 | 49950 | 50000 | 50000 | 49950 | 295 |
| 571 | 20231207 | 115800 | 10387953350 | 50000 | 49950 | 50000 | 49950 | 449 |
| 572 | 20231207 | 115700 | 10365521000 | 49950 | 49950 | 50000 | 49950 | 332 |
| 573 | 20231207 | 115600 | 10348934950 | 50000 | 50000 | 50100 | 50000 | 192 |
| 574 | 20231207 | 115500 | 10339333550 | 49950 | 50200 | 50200 | 49950 | 938 |
| 575 | 20231207 | 115400 | 10292382700 | 50200 | 50000 | 50200 | 50000 | 415 |
| 576 | 20231207 | 115300 | 10271612100 | 50000 | 50100 | 50200 | 50000 | 513 |
| 577 | 20231207 | 115200 | 10245911600 | 50100 | 49950 | 50100 | 49950 | 1880 |
| 578 | 20231207 | 115100 | 10151852100 | 49950 | 49850 | 49950 | 49850 | 426 |
| 579 | 20231207 | 115000 | 10130605450 | 49850 | 49900 | 49900 | 49800 | 521 |
| 580 | 20231207 | 114900 | 10104625700 | 49900 | 49900 | 49950 | 49850 | 319 |
| 581 | 20231207 | 114800 | 10088712900 | 49900 | 49850 | 49900 | 49800 | 378 |
| 582 | 20231207 | 114700 | 10069854650 | 49850 | 49950 | 49950 | 49800 | 469 |
| 583 | 20231207 | 114600 | 10046468150 | 49850 | 50000 | 50000 | 49850 | 601 |
| 584 | 20231207 | 114500 | 10016456750 | 50000 | 50000 | 50100 | 49850 | 712 |
| 585 | 20231207 | 114400 | 9980891450 | 50000 | 50100 | 50200 | 49950 | 1293 |
| 586 | 20231207 | 114300 | 9916095950 | 50200 | 50100 | 50200 | 49950 | 2676 |
| 587 | 20231207 | 114200 | 9781984550 | 49950 | 49650 | 50100 | 49650 | 5836 |
| 588 | 20231207 | 114100 | 9491304950 | 49650 | 49550 | 49650 | 49300 | 530 |
| 589 | 20231207 | 114000 | 9465088800 | 49550 | 49600 | 49600 | 49550 | 200 |
| 590 | 20231207 | 113900 | 9455175200 | 49600 | 49600 | 49600 | 49550 | 91 |
| 591 | 20231207 | 113800 | 9450665450 | 49600 | 49350 | 49600 | 49300 | 2083 |
| 592 | 20231207 | 113700 | 9347851700 | 49350 | 49300 | 49350 | 49250 | 359 |
| 593 | 20231207 | 113600 | 9330146000 | 49350 | 49350 | 49350 | 49300 | 86 |
| 594 | 20231207 | 113500 | 9325902400 | 49300 | 49350 | 49350 | 49250 | 529 |
| 595 | 20231207 | 113400 | 9299834350 | 49350 | 49400 | 49400 | 49300 | 279 |
| 596 | 20231207 | 113300 | 9286059050 | 49300 | 49450 | 49450 | 49300 | 139 |
| 597 | 20231207 | 113200 | 9279193250 | 49400 | 49500 | 49550 | 49400 | 286 |
| 598 | 20231207 | 113100 | 9265049050 | 49500 | 49650 | 49650 | 49500 | 581 |
| 599 | 20231207 | 113000 | 9236266900 | 49600 | 49600 | 49650 | 49600 | 134 |
| 600 | 20231207 | 112900 | 9229616900 | 49650 | 49500 | 49650 | 49500 | 1006 |
| 601 | 20231207 | 112800 | 9179731450 | 49550 | 49550 | 49550 | 49500 | 103 |
| 602 | 20231207 | 112700 | 9174630200 | 49450 | 49500 | 49600 | 49450 | 411 |
| 603 | 20231207 | 112600 | 9154277350 | 49500 | 49450 | 49500 | 49450 | 1138 |
| 604 | 20231207 | 112500 | 9097952050 | 49450 | 49300 | 49450 | 49300 | 172 |
| 605 | 20231207 | 112400 | 9089449350 | 49300 | 49200 | 49500 | 49100 | 123 |
| 606 | 20231207 | 112300 | 9083399150 | 49550 | 49050 | 49600 | 49000 | 264 |
| 607 | 20231207 | 112200 | 9070392200 | 49100 | 48900 | 49100 | 48900 | 204 |
| 608 | 20231207 | 112100 | 9060407600 | 48900 | 49400 | 49400 | 48900 | 2575 |
| 609 | 20231207 | 112000 | 8933969100 | 49350 | 49450 | 49500 | 49350 | 478 |
| 610 | 20231207 | 111900 | 8910348600 | 49400 | 49600 | 49650 | 49350 | 658 |
| 611 | 20231207 | 111800 | 8877785100 | 49650 | 49750 | 49800 | 49550 | 1365 |
| 612 | 20231207 | 111700 | 8809922400 | 49750 | 49750 | 49800 | 49700 | 623 |
| 613 | 20231207 | 111600 | 8778926150 | 49750 | 49700 | 49750 | 49650 | 446 |
| 614 | 20231207 | 111500 | 8756755450 | 49650 | 49600 | 49650 | 49600 | 342 |
| 615 | 20231207 | 111400 | 8739783800 | 49600 | 49600 | 49650 | 49600 | 113 |
| 616 | 20231207 | 111300 | 8734175150 | 49600 | 49600 | 49600 | 49550 | 249 |
| 617 | 20231207 | 111200 | 8721825350 | 49600 | 49450 | 49600 | 49450 | 1103 |
| 618 | 20231207 | 111100 | 8667202700 | 49500 | 49450 | 49500 | 49400 | 995 |
| 619 | 20231207 | 111000 | 8617997100 | 49450 | 49400 | 49450 | 49400 | 259 |
| 620 | 20231207 | 110900 | 8605196800 | 49350 | 49250 | 49350 | 49250 | 407 |
| 621 | 20231207 | 110800 | 8585135000 | 49300 | 49250 | 49350 | 49250 | 327 |
| 622 | 20231207 | 110700 | 8569017100 | 49250 | 49450 | 49450 | 49250 | 207 |
| 623 | 20231207 | 110600 | 8558812300 | 49250 | 49350 | 49400 | 49250 | 291 |
| 624 | 20231207 | 110500 | 8544443450 | 49350 | 49350 | 49400 | 49200 | 1061 |
| 625 | 20231207 | 110400 | 8492174300 | 49350 | 49350 | 49400 | 49300 | 296 |
| 626 | 20231207 | 110300 | 8477575100 | 49350 | 49450 | 49500 | 49350 | 1058 |
| 627 | 20231207 | 110200 | 8425295350 | 49500 | 49500 | 49500 | 49450 | 376 |
| 628 | 20231207 | 110100 | 8406687450 | 49500 | 49400 | 49500 | 49400 | 282 |
| 629 | 20231207 | 110000 | 8392738800 | 49400 | 49350 | 49400 | 49300 | 143 |
| 630 | 20231207 | 105900 | 8385680650 | 49300 | 49250 | 49350 | 49250 | 171 |
| 631 | 20231207 | 105800 | 8377249250 | 49250 | 49500 | 49500 | 49250 | 348 |
| 632 | 20231207 | 105700 | 8360073450 | 49500 | 49500 | 49500 | 49400 | 231 |
| 633 | 20231207 | 105600 | 8348642900 | 49500 | 49450 | 49500 | 49350 | 1178 |
| 634 | 20231207 | 105500 | 8290370600 | 49450 | 49600 | 49600 | 49450 | 692 |
| 635 | 20231207 | 105400 | 8256098750 | 49600 | 49750 | 49800 | 49600 | 817 |
| 636 | 20231207 | 105300 | 8215512750 | 49750 | 49900 | 49950 | 49750 | 1620 |
| 637 | 20231207 | 105200 | 8134763200 | 49900 | 50000 | 50000 | 49850 | 1078 |
| 638 | 20231207 | 105100 | 8080937200 | 50000 | 49800 | 50000 | 49800 | 3615 |
| 639 | 20231207 | 105000 | 7900346150 | 49800 | 49700 | 49850 | 49650 | 1037 |
| 640 | 20231207 | 104900 | 7848751600 | 49700 | 49600 | 49700 | 49600 | 515 |
| 641 | 20231207 | 104800 | 7823162850 | 49700 | 49600 | 49700 | 49550 | 539 |
| 642 | 20231207 | 104700 | 7796417450 | 49600 | 49400 | 49600 | 49300 | 1318 |
| 643 | 20231207 | 104600 | 7731213350 | 49350 | 49300 | 49350 | 49250 | 574 |
| 644 | 20231207 | 104500 | 7702902150 | 49300 | 49250 | 49300 | 49250 | 128 |
| 645 | 20231207 | 104400 | 7696594200 | 49200 | 49300 | 49300 | 49200 | 37 |
| 646 | 20231207 | 104300 | 7694773300 | 49300 | 49300 | 49350 | 49150 | 313 |
| 647 | 20231207 | 104200 | 7679340400 | 49300 | 49350 | 49350 | 49000 | 397 |
| 648 | 20231207 | 104100 | 7659842200 | 49350 | 49400 | 49450 | 49350 | 178 |
| 649 | 20231207 | 104000 | 7651046250 | 49400 | 49200 | 49400 | 49150 | 159 |
| 650 | 20231207 | 103900 | 7643202050 | 49200 | 49150 | 49200 | 49150 | 102 |
| 651 | 20231207 | 103800 | 7638185350 | 49150 | 49000 | 49150 | 49000 | 204 |
| 652 | 20231207 | 103700 | 7628182400 | 49050 | 49050 | 49050 | 49000 | 600 |
| 653 | 20231207 | 103600 | 7598770800 | 49050 | 49150 | 49150 | 49050 | 485 |
| 654 | 20231207 | 103500 | 7574952150 | 49150 | 49250 | 49250 | 49150 | 526 |
| 655 | 20231207 | 103400 | 7549077000 | 49300 | 49300 | 49300 | 49250 | 359 |
| 656 | 20231207 | 103300 | 7531385150 | 49350 | 49400 | 49400 | 49350 | 571 |
| 657 | 20231207 | 103200 | 7503201750 | 49400 | 49400 | 49450 | 49400 | 653 |
| 658 | 20231207 | 103100 | 7470931600 | 49400 | 49200 | 49400 | 49100 | 1630 |
| 659 | 20231207 | 103000 | 7390690750 | 49200 | 49350 | 49450 | 49200 | 677 |
| 660 | 20231207 | 102900 | 7357310700 | 49400 | 49600 | 49600 | 49400 | 451 |
| 661 | 20231207 | 102800 | 7335006350 | 49600 | 49600 | 49600 | 49300 | 1058 |
| 662 | 20231207 | 102700 | 7282671750 | 49600 | 49550 | 49650 | 49500 | 1633 |
| 663 | 20231207 | 102600 | 7201675700 | 49550 | 49350 | 49600 | 49350 | 617 |
| 664 | 20231207 | 102500 | 7171109400 | 49350 | 49300 | 49400 | 49200 | 245 |
| 665 | 20231207 | 102400 | 7159029500 | 49350 | 49500 | 49500 | 49150 | 541 |
| 666 | 20231207 | 102300 | 7132370300 | 49300 | 49500 | 49700 | 49300 | 2357 |
| 667 | 20231207 | 102200 | 7015589000 | 49550 | 49200 | 49600 | 49200 | 1312 |
| 668 | 20231207 | 102100 | 6950737900 | 49200 | 49150 | 49200 | 49150 | 329 |
| 669 | 20231207 | 102000 | 6934559750 | 49100 | 49200 | 49200 | 49100 | 457 |
| 670 | 20231207 | 101900 | 6912115450 | 49150 | 49150 | 49350 | 49150 | 777 |
| 671 | 20231207 | 101800 | 6873890200 | 49150 | 49200 | 49200 | 49100 | 544 |
| 672 | 20231207 | 101700 | 6847153350 | 49300 | 48900 | 49300 | 48900 | 789 |
| 673 | 20231207 | 101600 | 6808426250 | 48950 | 49150 | 49200 | 48950 | 842 |
| 674 | 20231207 | 101500 | 6767091600 | 49150 | 49300 | 49350 | 49150 | 480 |
| 675 | 20231207 | 101400 | 6743450150 | 49300 | 49500 | 49550 | 49200 | 2772 |
| 676 | 20231207 | 101300 | 6606434050 | 49450 | 49200 | 49450 | 49050 | 1399 |
| 677 | 20231207 | 101200 | 6537438850 | 49200 | 48650 | 49200 | 48600 | 612 |
| 678 | 20231207 | 101100 | 6507460350 | 48600 | 48450 | 48600 | 48450 | 721 |
| 679 | 20231207 | 101000 | 6472461350 | 48450 | 48400 | 48450 | 48400 | 162 |
| 680 | 20231207 | 100900 | 6464619650 | 48400 | 48150 | 48400 | 48150 | 112 |
| 681 | 20231207 | 100800 | 6459210950 | 48150 | 48100 | 48150 | 48100 | 211 |
| 682 | 20231207 | 100700 | 6449055850 | 48100 | 48200 | 48250 | 48100 | 1010 |
| 683 | 20231207 | 100600 | 6400466600 | 48200 | 48300 | 48300 | 48200 | 605 |
| 684 | 20231207 | 100500 | 6371261150 | 48300 | 48300 | 48350 | 48300 | 119 |
| 685 | 20231207 | 100400 | 6365511950 | 48300 | 48300 | 48400 | 48300 | 262 |
| 686 | 20231207 | 100300 | 6352849100 | 48300 | 48600 | 48600 | 48300 | 1023 |
| 687 | 20231207 | 100200 | 6303274650 | 48600 | 48600 | 48600 | 48550 | 275 |
| 688 | 20231207 | 100100 | 6289912850 | 48650 | 48650 | 48750 | 48600 | 214 |
| 689 | 20231207 | 100000 | 6279496850 | 48650 | 48350 | 48650 | 48350 | 340 |
| 690 | 20231207 | 095900 | 6263023400 | 48350 | 48200 | 48350 | 48200 | 426 |
| 691 | 20231207 | 095800 | 6242479650 | 48200 | 48200 | 48250 | 48200 | 72 |
| 692 | 20231207 | 095700 | 6239009150 | 48200 | 48200 | 48400 | 48200 | 284 |
| 693 | 20231207 | 095600 | 6225305750 | 48300 | 48000 | 48300 | 48000 | 644 |
| 694 | 20231207 | 095500 | 6194334500 | 48000 | 48000 | 48050 | 47850 | 1810 |
| 695 | 20231207 | 095400 | 6107514100 | 48000 | 48300 | 48300 | 48000 | 4694 |
| 696 | 20231207 | 095300 | 5881752400 | 48300 | 48500 | 48500 | 48250 | 2250 |
| 697 | 20231207 | 095200 | 5772995950 | 48400 | 48650 | 48650 | 48400 | 4371 |
| 698 | 20231207 | 095100 | 5560943350 | 48650 | 48600 | 48650 | 48600 | 699 |
| 699 | 20231207 | 095000 | 5526957400 | 48600 | 48600 | 48650 | 48600 | 980 |
| 700 | 20231207 | 094900 | 5479311800 | 48650 | 48900 | 48900 | 48650 | 3195 |
| 701 | 20231207 | 094800 | 5323667250 | 49000 | 48900 | 49000 | 48750 | 232 |
| 702 | 20231207 | 094700 | 5312336150 | 48900 | 48900 | 49000 | 48900 | 308 |
| 703 | 20231207 | 094600 | 5297262350 | 48900 | 48800 | 49000 | 48800 | 739 |
| 704 | 20231207 | 094500 | 5261144850 | 48750 | 48800 | 48850 | 48750 | 172 |
| 705 | 20231207 | 094400 | 5252752000 | 48800 | 48800 | 48800 | 48750 | 564 |
| 706 | 20231207 | 094300 | 5225242700 | 48750 | 48750 | 48800 | 48700 | 500 |
| 707 | 20231207 | 094200 | 5200882650 | 48750 | 48650 | 48750 | 48650 | 1273 |
| 708 | 20231207 | 094100 | 5138930700 | 48650 | 48800 | 48800 | 48650 | 2170 |
| 709 | 20231207 | 094000 | 5033215350 | 48800 | 48700 | 48800 | 48700 | 315 |
| 710 | 20231207 | 093900 | 5017859800 | 48700 | 48800 | 48800 | 48650 | 644 |
| 711 | 20231207 | 093800 | 4986501350 | 48950 | 48650 | 48950 | 48600 | 1941 |
| 712 | 20231207 | 093700 | 4891992900 | 48700 | 48900 | 48900 | 48700 | 1797 |
| 713 | 20231207 | 093600 | 4804316050 | 48900 | 49050 | 49100 | 48850 | 1777 |
| 714 | 20231207 | 093500 | 4717305000 | 49100 | 49150 | 49250 | 49050 | 626 |
| 715 | 20231207 | 093400 | 4686564100 | 49150 | 49100 | 49150 | 49100 | 471 |
| 716 | 20231207 | 093300 | 4663417400 | 49100 | 49100 | 49150 | 49050 | 678 |
| 717 | 20231207 | 093200 | 4630142850 | 49100 | 49250 | 49250 | 49100 | 1051 |
| 718 | 20231207 | 093100 | 4578477950 | 49250 | 49300 | 49300 | 49150 | 510 |
| 719 | 20231207 | 093000 | 4553374650 | 49300 | 49200 | 49300 | 49000 | 523 |
| 720 | 20231207 | 092900 | 4527703750 | 49200 | 49750 | 49750 | 49000 | 3331 |
| 721 | 20231207 | 092800 | 4363259850 | 49750 | 49750 | 49750 | 49350 | 1604 |
| 722 | 20231207 | 092700 | 4283743000 | 49750 | 50100 | 50300 | 49500 | 5355 |
| 723 | 20231207 | 092600 | 4016276200 | 50200 | 49550 | 50300 | 49550 | 6250 |
| 724 | 20231207 | 092500 | 3703697100 | 49550 | 49350 | 49600 | 49350 | 1787 |
| 725 | 20231207 | 092400 | 3615224450 | 49450 | 49200 | 49500 | 49150 | 643 |
| 726 | 20231207 | 092300 | 3583498800 | 49100 | 48800 | 49100 | 48800 | 550 |
| 727 | 20231207 | 092200 | 3556560400 | 48800 | 48600 | 48800 | 48550 | 895 |
| 728 | 20231207 | 092100 | 3513075350 | 48600 | 48700 | 48700 | 48550 | 1205 |
| 729 | 20231207 | 092000 | 3454535800 | 48700 | 48800 | 48850 | 48700 | 813 |
| 730 | 20231207 | 091900 | 3414898900 | 48800 | 49000 | 49000 | 48800 | 503 |
| 731 | 20231207 | 091800 | 3390301800 | 48950 | 48650 | 49000 | 48650 | 276 |
| 732 | 20231207 | 091700 | 3376829750 | 48650 | 48700 | 48800 | 48600 | 1344 |
| 733 | 20231207 | 091600 | 3311464650 | 48700 | 48900 | 49000 | 48700 | 849 |
| 734 | 20231207 | 091500 | 3270005700 | 48900 | 49000 | 49100 | 48800 | 1526 |
| 735 | 20231207 | 091400 | 3195296150 | 49000 | 49250 | 49300 | 49000 | 758 |
| 736 | 20231207 | 091300 | 3158056900 | 49250 | 49350 | 49600 | 49200 | 2402 |
| 737 | 20231207 | 091200 | 3039257600 | 49350 | 49200 | 49350 | 48900 | 863 |
| 738 | 20231207 | 091100 | 2996920800 | 49150 | 48850 | 49500 | 48800 | 880 |
| 739 | 20231207 | 091000 | 2953690200 | 48850 | 48550 | 48850 | 48450 | 2655 |
| 740 | 20231207 | 090900 | 2824741300 | 48500 | 48900 | 48900 | 48450 | 4695 |
| 741 | 20231207 | 090800 | 2596147650 | 48850 | 49400 | 49400 | 48750 | 7183 |
| 742 | 20231207 | 090700 | 2243975800 | 49400 | 49650 | 49650 | 49400 | 1194 |
| 743 | 20231207 | 090600 | 2184891950 | 49600 | 49500 | 49700 | 49450 | 1241 |
| 744 | 20231207 | 090500 | 2123422850 | 49450 | 49450 | 49800 | 49350 | 3166 |
| 745 | 20231207 | 090400 | 1966542550 | 49450 | 49950 | 50000 | 49300 | 4988 |
| 746 | 20231207 | 090300 | 1718632000 | 49950 | 50500 | 50600 | 49800 | 9341 |
| 747 | 20231207 | 090200 | 1248796000 | 50400 | 49800 | 50400 | 49500 | 14234 |
| 748 | 20231207 | 090100 | 538197150 | 49850 | 48900 | 49850 | 48450 | 3893 |
| 749 | 20231207 | 090000 | 346430200 | 49050 | 49000 | 49050 | 48300 | 7025 |