40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 212800 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 8544 |
| 3 | 20231206 | 212700 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 4 | 20231206 | 212600 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 5 | 20231206 | 212500 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 6 | 20231206 | 212400 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 7 | 20231206 | 212300 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 8 | 20231206 | 212200 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 9 | 20231206 | 212100 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 10 | 20231206 | 212000 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 11 | 20231206 | 211900 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 12 | 20231206 | 211800 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 13 | 20231206 | 211700 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 14 | 20231206 | 211600 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 15 | 20231206 | 211500 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 16 | 20231206 | 211400 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 17 | 20231206 | 211300 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 18 | 20231206 | 211200 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 19 | 20231206 | 211100 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 20 | 20231206 | 211000 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 21 | 20231206 | 210900 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 22 | 20231206 | 210800 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 23 | 20231206 | 210700 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 24 | 20231206 | 210600 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 25 | 20231206 | 210500 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 26 | 20231206 | 210400 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 27 | 20231206 | 210300 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 28 | 20231206 | 210200 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 29 | 20231206 | 210100 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 30 | 20231206 | 210000 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 31 | 20231206 | 205900 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 32 | 20231206 | 205800 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 8544 |
| 33 | 20231206 | 205700 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 34 | 20231206 | 205600 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 35 | 20231206 | 205500 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 36 | 20231206 | 205400 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 37 | 20231206 | 205300 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 38 | 20231206 | 205200 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 39 | 20231206 | 205100 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 40 | 20231206 | 205000 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 41 | 20231206 | 204900 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 42 | 20231206 | 204800 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 43 | 20231206 | 204700 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 44 | 20231206 | 204600 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 45 | 20231206 | 204500 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 46 | 20231206 | 204400 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 47 | 20231206 | 204300 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 48 | 20231206 | 204200 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 49 | 20231206 | 204100 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 50 | 20231206 | 204000 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 51 | 20231206 | 203900 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 52 | 20231206 | 203800 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 53 | 20231206 | 203700 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 54 | 20231206 | 203600 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 55 | 20231206 | 203500 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 56 | 20231206 | 203400 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 57 | 20231206 | 203300 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 58 | 20231206 | 203200 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 59 | 20231206 | 203100 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 60 | 20231206 | 203000 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 61 | 20231206 | 202900 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 62 | 20231206 | 202800 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 8544 |
| 63 | 20231206 | 202700 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 64 | 20231206 | 202600 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 65 | 20231206 | 202500 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 66 | 20231206 | 202400 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 67 | 20231206 | 202300 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 68 | 20231206 | 202200 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 69 | 20231206 | 202100 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 70 | 20231206 | 202000 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 71 | 20231206 | 201900 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 72 | 20231206 | 201800 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 73 | 20231206 | 201700 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 74 | 20231206 | 201600 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 75 | 20231206 | 201500 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 76 | 20231206 | 201400 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 77 | 20231206 | 201300 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 78 | 20231206 | 201200 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 79 | 20231206 | 201100 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 80 | 20231206 | 201000 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 81 | 20231206 | 200900 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 82 | 20231206 | 200800 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 83 | 20231206 | 200700 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 84 | 20231206 | 200600 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 85 | 20231206 | 200500 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 86 | 20231206 | 200400 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 87 | 20231206 | 200300 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 88 | 20231206 | 200200 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 89 | 20231206 | 200100 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 90 | 20231206 | 200000 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 91 | 20231206 | 195900 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 92 | 20231206 | 195800 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 8544 |
| 93 | 20231206 | 195700 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 94 | 20231206 | 195600 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 95 | 20231206 | 195500 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 96 | 20231206 | 195400 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 97 | 20231206 | 195300 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 98 | 20231206 | 195200 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 99 | 20231206 | 195100 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 100 | 20231206 | 195000 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 101 | 20231206 | 194900 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 102 | 20231206 | 194800 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 103 | 20231206 | 194700 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 104 | 20231206 | 194600 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 105 | 20231206 | 194500 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 106 | 20231206 | 194400 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 107 | 20231206 | 194300 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 108 | 20231206 | 194200 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 109 | 20231206 | 194100 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 110 | 20231206 | 194000 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 111 | 20231206 | 193900 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 112 | 20231206 | 193800 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 113 | 20231206 | 193700 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 114 | 20231206 | 193600 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 115 | 20231206 | 193500 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 116 | 20231206 | 193400 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 117 | 20231206 | 193300 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 118 | 20231206 | 193200 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 119 | 20231206 | 193100 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 120 | 20231206 | 193000 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 121 | 20231206 | 192900 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 122 | 20231206 | 192800 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 8544 |
| 123 | 20231206 | 192700 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 124 | 20231206 | 192600 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 125 | 20231206 | 192500 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 126 | 20231206 | 192400 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 127 | 20231206 | 192300 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 128 | 20231206 | 192200 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 129 | 20231206 | 192100 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 130 | 20231206 | 192000 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 131 | 20231206 | 191900 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 132 | 20231206 | 191800 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 133 | 20231206 | 191700 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 134 | 20231206 | 191600 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 135 | 20231206 | 191500 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 136 | 20231206 | 191400 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 137 | 20231206 | 191300 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 138 | 20231206 | 191200 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 139 | 20231206 | 191100 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 140 | 20231206 | 191000 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 141 | 20231206 | 190900 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 142 | 20231206 | 190800 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 143 | 20231206 | 190700 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 144 | 20231206 | 190600 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 145 | 20231206 | 190500 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 146 | 20231206 | 190400 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 147 | 20231206 | 190300 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 148 | 20231206 | 190200 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 149 | 20231206 | 190100 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 150 | 20231206 | 190000 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 151 | 20231206 | 185900 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 152 | 20231206 | 185800 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 8544 |
| 153 | 20231206 | 185700 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 154 | 20231206 | 185600 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 155 | 20231206 | 185500 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 156 | 20231206 | 185400 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 157 | 20231206 | 185300 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 158 | 20231206 | 185200 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 159 | 20231206 | 185100 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 160 | 20231206 | 185000 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 161 | 20231206 | 184900 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 162 | 20231206 | 184800 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 163 | 20231206 | 184700 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 164 | 20231206 | 184600 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 165 | 20231206 | 184500 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 166 | 20231206 | 184400 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 167 | 20231206 | 184300 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 168 | 20231206 | 184200 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 169 | 20231206 | 184100 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 170 | 20231206 | 184000 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 171 | 20231206 | 183900 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 172 | 20231206 | 183800 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 173 | 20231206 | 183700 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 174 | 20231206 | 183600 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 175 | 20231206 | 183500 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 176 | 20231206 | 183400 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 177 | 20231206 | 183300 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 178 | 20231206 | 183200 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 179 | 20231206 | 183100 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 180 | 20231206 | 183000 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 181 | 20231206 | 182900 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 182 | 20231206 | 182800 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 8544 |
| 183 | 20231206 | 182700 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 184 | 20231206 | 182600 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 185 | 20231206 | 182500 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 186 | 20231206 | 182400 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 187 | 20231206 | 182300 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 188 | 20231206 | 182200 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 189 | 20231206 | 182100 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 190 | 20231206 | 182000 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 191 | 20231206 | 181900 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 192 | 20231206 | 181800 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 193 | 20231206 | 181700 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 194 | 20231206 | 181600 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 195 | 20231206 | 181500 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 196 | 20231206 | 181400 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 197 | 20231206 | 181300 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 198 | 20231206 | 181200 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 199 | 20231206 | 181100 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 200 | 20231206 | 181000 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 201 | 20231206 | 180900 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 202 | 20231206 | 180800 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 203 | 20231206 | 180700 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 204 | 20231206 | 180600 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 205 | 20231206 | 180500 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 206 | 20231206 | 180400 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 207 | 20231206 | 180300 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 208 | 20231206 | 180200 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 209 | 20231206 | 180100 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 210 | 20231206 | 180000 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 211 | 20231206 | 175900 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 212 | 20231206 | 175800 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 8544 |
| 213 | 20231206 | 175700 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 214 | 20231206 | 175600 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 215 | 20231206 | 175500 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 216 | 20231206 | 175400 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 217 | 20231206 | 175300 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 218 | 20231206 | 175200 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 219 | 20231206 | 175100 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 220 | 20231206 | 175000 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 221 | 20231206 | 174900 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 222 | 20231206 | 174800 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 223 | 20231206 | 174700 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 224 | 20231206 | 174600 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 225 | 20231206 | 174500 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 226 | 20231206 | 174400 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 227 | 20231206 | 174300 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 228 | 20231206 | 174200 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 229 | 20231206 | 174100 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 230 | 20231206 | 174000 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 231 | 20231206 | 173900 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 232 | 20231206 | 173800 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 233 | 20231206 | 173700 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 234 | 20231206 | 173600 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 235 | 20231206 | 173500 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 236 | 20231206 | 173400 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 237 | 20231206 | 173300 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 238 | 20231206 | 173200 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 239 | 20231206 | 173100 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 240 | 20231206 | 173000 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 241 | 20231206 | 172900 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 242 | 20231206 | 172800 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 8544 |
| 243 | 20231206 | 172700 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 244 | 20231206 | 172600 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 245 | 20231206 | 172500 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 246 | 20231206 | 172400 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 247 | 20231206 | 172300 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 248 | 20231206 | 172200 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 249 | 20231206 | 172100 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 250 | 20231206 | 172000 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 251 | 20231206 | 171900 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 252 | 20231206 | 171800 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 253 | 20231206 | 171700 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 254 | 20231206 | 171600 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 255 | 20231206 | 171500 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 256 | 20231206 | 171400 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 257 | 20231206 | 171300 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 258 | 20231206 | 171200 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 259 | 20231206 | 171100 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 260 | 20231206 | 171000 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 261 | 20231206 | 170900 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 262 | 20231206 | 170800 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 263 | 20231206 | 170700 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 264 | 20231206 | 170600 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 265 | 20231206 | 170500 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 266 | 20231206 | 170400 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 267 | 20231206 | 170300 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 268 | 20231206 | 170200 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 269 | 20231206 | 170100 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 270 | 20231206 | 170000 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 271 | 20231206 | 165900 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 272 | 20231206 | 165800 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 8544 |
| 273 | 20231206 | 165700 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 274 | 20231206 | 165600 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 275 | 20231206 | 165500 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 276 | 20231206 | 165400 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 277 | 20231206 | 165300 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 278 | 20231206 | 165200 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 279 | 20231206 | 165100 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 280 | 20231206 | 165000 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 281 | 20231206 | 164900 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 282 | 20231206 | 164800 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 283 | 20231206 | 164700 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 284 | 20231206 | 164600 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 285 | 20231206 | 164500 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 286 | 20231206 | 164400 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 287 | 20231206 | 164300 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 288 | 20231206 | 164200 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 289 | 20231206 | 164100 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 290 | 20231206 | 164000 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 291 | 20231206 | 163900 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 292 | 20231206 | 163800 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 293 | 20231206 | 163700 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 294 | 20231206 | 163600 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 295 | 20231206 | 163500 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 296 | 20231206 | 163400 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 297 | 20231206 | 163300 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 298 | 20231206 | 163200 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 299 | 20231206 | 163100 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 300 | 20231206 | 163000 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 301 | 20231206 | 162900 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 302 | 20231206 | 162800 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 8544 |
| 303 | 20231206 | 162700 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 304 | 20231206 | 162600 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 305 | 20231206 | 162500 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 306 | 20231206 | 162400 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 307 | 20231206 | 162300 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 308 | 20231206 | 162200 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 309 | 20231206 | 162100 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 310 | 20231206 | 162000 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 311 | 20231206 | 161900 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 312 | 20231206 | 161800 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 313 | 20231206 | 161700 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 314 | 20231206 | 161600 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 315 | 20231206 | 161500 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 316 | 20231206 | 161400 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 317 | 20231206 | 161300 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 318 | 20231206 | 161200 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 319 | 20231206 | 161100 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 320 | 20231206 | 161000 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 321 | 20231206 | 160900 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 322 | 20231206 | 160800 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 323 | 20231206 | 160700 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 324 | 20231206 | 160600 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 325 | 20231206 | 160500 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 326 | 20231206 | 160400 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 327 | 20231206 | 160300 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 328 | 20231206 | 160200 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 329 | 20231206 | 160100 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 330 | 20231206 | 160000 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 331 | 20231206 | 155900 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 332 | 20231206 | 155800 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 8544 |
| 333 | 20231206 | 155700 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 334 | 20231206 | 155600 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 335 | 20231206 | 155500 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 336 | 20231206 | 155400 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 337 | 20231206 | 155300 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 338 | 20231206 | 155200 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 339 | 20231206 | 155100 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 340 | 20231206 | 155000 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 341 | 20231206 | 154900 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 342 | 20231206 | 154800 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 343 | 20231206 | 154700 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 344 | 20231206 | 154600 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 345 | 20231206 | 154500 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 346 | 20231206 | 154400 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 347 | 20231206 | 154300 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 348 | 20231206 | 154200 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 349 | 20231206 | 154100 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 350 | 20231206 | 154000 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 351 | 20231206 | 153900 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 352 | 20231206 | 153800 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 353 | 20231206 | 153700 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 354 | 20231206 | 153600 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 355 | 20231206 | 153500 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 356 | 20231206 | 153400 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 357 | 20231206 | 153300 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 358 | 20231206 | 153200 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 359 | 20231206 | 153100 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 360 | 20231206 | 153000 | 15118268800 | 49500 | 49500 | 49500 | 49500 | 8544 |
| 361 | 20231206 | 152900 | 14695340800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 362 | 20231206 | 152800 | 14695340800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 363 | 20231206 | 152700 | 14695340800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 364 | 20231206 | 152600 | 14695340800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 365 | 20231206 | 152500 | 14695340800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 366 | 20231206 | 152400 | 14695340800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 367 | 20231206 | 152300 | 14695340800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 368 | 20231206 | 152200 | 14695340800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 369 | 20231206 | 152100 | 14695340800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 370 | 20231206 | 152000 | 14695340800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 371 | 20231206 | 151900 | 14695340800 | 49100 | 48900 | 49450 | 48900 | 11129 |
| 372 | 20231206 | 151800 | 14148445500 | 48950 | 49000 | 49000 | 48850 | 1886 |
| 373 | 20231206 | 151700 | 14056150500 | 48950 | 48850 | 49000 | 48600 | 3549 |
| 374 | 20231206 | 151600 | 13882476350 | 48900 | 48500 | 48900 | 48450 | 7036 |
| 375 | 20231206 | 151500 | 13540127250 | 48550 | 48400 | 48600 | 48300 | 2036 |
| 376 | 20231206 | 151400 | 13441403800 | 48350 | 48250 | 48350 | 48100 | 878 |
| 377 | 20231206 | 151300 | 13399106300 | 48250 | 48400 | 48400 | 48250 | 1653 |
| 378 | 20231206 | 151200 | 13319263900 | 48400 | 48650 | 48700 | 48350 | 3082 |
| 379 | 20231206 | 151100 | 13169750650 | 48650 | 48250 | 48650 | 48250 | 4298 |
| 380 | 20231206 | 151000 | 12961236350 | 48250 | 48250 | 48250 | 48150 | 1380 |
| 381 | 20231206 | 150900 | 12894698700 | 48100 | 47950 | 48200 | 47900 | 1910 |
| 382 | 20231206 | 150800 | 12802966550 | 47950 | 48050 | 48200 | 47950 | 766 |
| 383 | 20231206 | 150700 | 12766159650 | 48050 | 47850 | 48300 | 47850 | 1631 |
| 384 | 20231206 | 150600 | 12687909450 | 47850 | 48150 | 48200 | 47800 | 2915 |
| 385 | 20231206 | 150500 | 12548276100 | 48200 | 48350 | 48650 | 48150 | 3854 |
| 386 | 20231206 | 150400 | 12361687450 | 48350 | 48700 | 48750 | 48300 | 5236 |
| 387 | 20231206 | 150300 | 12107404550 | 48700 | 48150 | 48800 | 48150 | 10646 |
| 388 | 20231206 | 150200 | 11592084300 | 48200 | 47700 | 48200 | 47650 | 8508 |
| 389 | 20231206 | 150100 | 11184165200 | 47750 | 47200 | 47750 | 47200 | 5438 |
| 390 | 20231206 | 150000 | 10925657600 | 47150 | 47100 | 47150 | 47050 | 614 |
| 391 | 20231206 | 145900 | 10896732100 | 47000 | 47050 | 47050 | 46900 | 1156 |
| 392 | 20231206 | 145800 | 10842406050 | 47050 | 47100 | 47200 | 47050 | 1084 |
| 393 | 20231206 | 145700 | 10791318000 | 47100 | 47350 | 47350 | 47050 | 2367 |
| 394 | 20231206 | 145600 | 10679612150 | 47350 | 47600 | 47600 | 47300 | 1840 |
| 395 | 20231206 | 145500 | 10592301650 | 47500 | 47600 | 47700 | 47450 | 1954 |
| 396 | 20231206 | 145400 | 10499334200 | 47550 | 47700 | 47700 | 47400 | 3128 |
| 397 | 20231206 | 145300 | 10350326050 | 47750 | 47350 | 47750 | 47250 | 4911 |
| 398 | 20231206 | 145200 | 10116670450 | 47350 | 47150 | 47500 | 47150 | 2754 |
| 399 | 20231206 | 145100 | 9986205700 | 47200 | 47450 | 47500 | 47150 | 2552 |
| 400 | 20231206 | 145000 | 9865265450 | 47500 | 47200 | 47600 | 47150 | 7183 |
| 401 | 20231206 | 144900 | 9524808500 | 47150 | 47000 | 47150 | 46800 | 2191 |
| 402 | 20231206 | 144800 | 9421754450 | 47000 | 47000 | 47000 | 46450 | 3016 |
| 403 | 20231206 | 144700 | 9280308950 | 47050 | 46900 | 47100 | 46650 | 2114 |
| 404 | 20231206 | 144600 | 9181117050 | 47100 | 46850 | 47100 | 46650 | 3980 |
| 405 | 20231206 | 144500 | 8994172900 | 46850 | 46700 | 47150 | 46700 | 6011 |
| 406 | 20231206 | 144400 | 8711708250 | 46650 | 46200 | 46650 | 46150 | 3971 |
| 407 | 20231206 | 144300 | 8527284750 | 46250 | 46250 | 46400 | 46200 | 1432 |
| 408 | 20231206 | 144200 | 8461003450 | 46250 | 46400 | 46450 | 46250 | 1826 |
| 409 | 20231206 | 144100 | 8376281000 | 46450 | 45900 | 46450 | 45850 | 3390 |
| 410 | 20231206 | 144000 | 8219880900 | 45850 | 45550 | 45850 | 45550 | 1955 |
| 411 | 20231206 | 143900 | 8130531700 | 45550 | 45550 | 45550 | 45500 | 219 |
| 412 | 20231206 | 143800 | 8120556900 | 45550 | 45400 | 45550 | 45350 | 249 |
| 413 | 20231206 | 143700 | 8109240500 | 45350 | 45450 | 45450 | 45350 | 90 |
| 414 | 20231206 | 143600 | 8105157600 | 45500 | 45350 | 45500 | 45350 | 102 |
| 415 | 20231206 | 143500 | 8100519350 | 45400 | 45450 | 45500 | 45400 | 491 |
| 416 | 20231206 | 143400 | 8078217450 | 45500 | 45600 | 45600 | 45500 | 180 |
| 417 | 20231206 | 143300 | 8070023350 | 45600 | 45600 | 45650 | 45550 | 313 |
| 418 | 20231206 | 143200 | 8055750550 | 45600 | 45650 | 45650 | 45550 | 75 |
| 419 | 20231206 | 143100 | 8052330550 | 45650 | 45500 | 45650 | 45500 | 461 |
| 420 | 20231206 | 143000 | 8031306550 | 45550 | 45550 | 45550 | 45450 | 403 |
| 421 | 20231206 | 142900 | 8012958500 | 45550 | 45500 | 45550 | 45500 | 163 |
| 422 | 20231206 | 142800 | 8005541300 | 45550 | 45600 | 45600 | 45550 | 298 |
| 423 | 20231206 | 142700 | 7991963450 | 45550 | 45600 | 45600 | 45500 | 235 |
| 424 | 20231206 | 142600 | 7981251650 | 45500 | 45500 | 45550 | 45500 | 482 |
| 425 | 20231206 | 142500 | 7959309850 | 45450 | 45450 | 45450 | 45350 | 533 |
| 426 | 20231206 | 142400 | 7935100500 | 45400 | 45400 | 45400 | 45400 | 153 |
| 427 | 20231206 | 142300 | 7928154300 | 45400 | 45350 | 45400 | 45350 | 188 |
| 428 | 20231206 | 142200 | 7919626100 | 45400 | 45450 | 45450 | 45400 | 118 |
| 429 | 20231206 | 142100 | 7914264450 | 45500 | 45450 | 45500 | 45450 | 393 |
| 430 | 20231206 | 142000 | 7896383450 | 45450 | 45200 | 45450 | 45150 | 1193 |
| 431 | 20231206 | 141900 | 7842278750 | 45150 | 45250 | 45250 | 45100 | 330 |
| 432 | 20231206 | 141800 | 7827377650 | 45250 | 45200 | 45250 | 45200 | 88 |
| 433 | 20231206 | 141700 | 7823398400 | 45200 | 45300 | 45300 | 45150 | 1030 |
| 434 | 20231206 | 141600 | 7776868500 | 45250 | 45200 | 45250 | 45200 | 302 |
| 435 | 20231206 | 141500 | 7763211050 | 45250 | 45250 | 45300 | 45200 | 230 |
| 436 | 20231206 | 141400 | 7752801650 | 45250 | 45050 | 45250 | 45050 | 287 |
| 437 | 20231206 | 141300 | 7739844700 | 45100 | 44950 | 45100 | 44950 | 247 |
| 438 | 20231206 | 141200 | 7728722000 | 44950 | 44900 | 44950 | 44900 | 123 |
| 439 | 20231206 | 141100 | 7723193200 | 45000 | 45000 | 45000 | 45000 | 97 |
| 440 | 20231206 | 141000 | 7718828200 | 44850 | 44850 | 45050 | 44850 | 543 |
| 441 | 20231206 | 140900 | 7694413850 | 44850 | 44800 | 44850 | 44800 | 257 |
| 442 | 20231206 | 140800 | 7682899150 | 44800 | 44800 | 44850 | 44800 | 388 |
| 443 | 20231206 | 140700 | 7665515750 | 44850 | 45050 | 45050 | 44800 | 3126 |
| 444 | 20231206 | 140600 | 7524883000 | 45050 | 45150 | 45200 | 45050 | 525 |
| 445 | 20231206 | 140500 | 7501201000 | 45150 | 45200 | 45200 | 45150 | 230 |
| 446 | 20231206 | 140400 | 7490812250 | 45200 | 45250 | 45250 | 45200 | 76 |
| 447 | 20231206 | 140300 | 7487375950 | 45250 | 45200 | 45250 | 45200 | 26 |
| 448 | 20231206 | 140200 | 7486200200 | 45300 | 45250 | 45300 | 45200 | 233 |
| 449 | 20231206 | 140100 | 7475662300 | 45250 | 45250 | 45350 | 45200 | 193 |
| 450 | 20231206 | 140000 | 7466932700 | 45250 | 45300 | 45350 | 45250 | 22 |
| 451 | 20231206 | 135900 | 7465936250 | 45250 | 45300 | 45300 | 45250 | 65 |
| 452 | 20231206 | 135800 | 7462993350 | 45300 | 45300 | 45300 | 45250 | 105 |
| 453 | 20231206 | 135700 | 7458240450 | 45350 | 45350 | 45400 | 45350 | 217 |
| 454 | 20231206 | 135600 | 7448398450 | 45350 | 45400 | 45400 | 45350 | 38 |
| 455 | 20231206 | 135500 | 7446673350 | 45400 | 45350 | 45450 | 45350 | 175 |
| 456 | 20231206 | 135400 | 7438733950 | 45400 | 45350 | 45400 | 45350 | 192 |
| 457 | 20231206 | 135300 | 7430023700 | 45400 | 45350 | 45400 | 45350 | 52 |
| 458 | 20231206 | 135200 | 7427663400 | 45400 | 45400 | 45400 | 45400 | 33 |
| 459 | 20231206 | 135100 | 7426165200 | 45400 | 45350 | 45400 | 45300 | 113 |
| 460 | 20231206 | 135000 | 7421038500 | 45450 | 45300 | 45450 | 45300 | 74 |
| 461 | 20231206 | 134900 | 7417681950 | 45300 | 45300 | 45300 | 45300 | 30 |
| 462 | 20231206 | 134800 | 7416322950 | 45250 | 45300 | 45300 | 45250 | 96 |
| 463 | 20231206 | 134700 | 7411974200 | 45350 | 45400 | 45500 | 45350 | 116 |
| 464 | 20231206 | 134600 | 7406708000 | 45500 | 45400 | 45500 | 45300 | 254 |
| 465 | 20231206 | 134500 | 7395177700 | 45400 | 45550 | 45600 | 45400 | 332 |
| 466 | 20231206 | 134400 | 7380068100 | 45550 | 45500 | 45550 | 45500 | 177 |
| 467 | 20231206 | 134300 | 7372011850 | 45550 | 45550 | 45600 | 45500 | 330 |
| 468 | 20231206 | 134200 | 7356986050 | 45600 | 45550 | 45600 | 45550 | 118 |
| 469 | 20231206 | 134100 | 7351608750 | 45600 | 45600 | 45650 | 45550 | 324 |
| 470 | 20231206 | 134000 | 7336844800 | 45650 | 45600 | 45650 | 45600 | 275 |
| 471 | 20231206 | 133900 | 7324299900 | 45650 | 45600 | 45650 | 45550 | 446 |
| 472 | 20231206 | 133800 | 7303944700 | 45600 | 45600 | 45650 | 45600 | 87 |
| 473 | 20231206 | 133700 | 7299976200 | 45650 | 45500 | 45650 | 45500 | 459 |
| 474 | 20231206 | 133600 | 7279043950 | 45500 | 45250 | 45500 | 45200 | 438 |
| 475 | 20231206 | 133500 | 7259181900 | 45450 | 45400 | 45450 | 45200 | 842 |
| 476 | 20231206 | 133400 | 7220967500 | 45400 | 45350 | 45400 | 45350 | 79 |
| 477 | 20231206 | 133300 | 7217384350 | 45350 | 45300 | 45350 | 45250 | 54 |
| 478 | 20231206 | 133200 | 7214938100 | 45400 | 45400 | 45400 | 45250 | 154 |
| 479 | 20231206 | 133100 | 7207965050 | 45400 | 45350 | 45400 | 45300 | 157 |
| 480 | 20231206 | 133000 | 7200844850 | 45350 | 45400 | 45400 | 45350 | 59 |
| 481 | 20231206 | 132900 | 7198169150 | 45400 | 45450 | 45500 | 45300 | 98 |
| 482 | 20231206 | 132800 | 7193724550 | 45500 | 45550 | 45550 | 45250 | 318 |
| 483 | 20231206 | 132700 | 7179285800 | 45550 | 45550 | 45550 | 45500 | 249 |
| 484 | 20231206 | 132600 | 7167953800 | 45550 | 45450 | 45550 | 45400 | 137 |
| 485 | 20231206 | 132500 | 7161724900 | 45450 | 45500 | 45500 | 45400 | 353 |
| 486 | 20231206 | 132400 | 7145677950 | 45500 | 45450 | 45600 | 45450 | 43 |
| 487 | 20231206 | 132300 | 7143721600 | 45600 | 45350 | 45600 | 45350 | 463 |
| 488 | 20231206 | 132200 | 7122685000 | 45350 | 45350 | 45350 | 45300 | 215 |
| 489 | 20231206 | 132100 | 7112942100 | 45300 | 45400 | 45400 | 45300 | 77 |
| 490 | 20231206 | 132000 | 7109450100 | 45350 | 45400 | 45450 | 45350 | 67 |
| 491 | 20231206 | 131900 | 7106407650 | 45400 | 45400 | 45400 | 45300 | 37 |
| 492 | 20231206 | 131800 | 7104729550 | 45300 | 45300 | 45500 | 45250 | 952 |
| 493 | 20231206 | 131700 | 7061515850 | 45300 | 45300 | 45350 | 45300 | 100 |
| 494 | 20231206 | 131600 | 7056985800 | 45300 | 45300 | 45300 | 45300 | 82 |
| 495 | 20231206 | 131500 | 7053271200 | 45350 | 45400 | 45400 | 45350 | 70 |
| 496 | 20231206 | 131400 | 7050094450 | 45350 | 45450 | 45450 | 45350 | 175 |
| 497 | 20231206 | 131300 | 7042147650 | 45450 | 45500 | 45500 | 45150 | 476 |
| 498 | 20231206 | 131200 | 7020547450 | 45450 | 45200 | 45450 | 45200 | 1687 |
| 499 | 20231206 | 131100 | 6944011250 | 45200 | 45250 | 45250 | 45200 | 111 |
| 500 | 20231206 | 131000 | 6938992100 | 45250 | 45200 | 45300 | 45200 | 673 |
| 501 | 20231206 | 130900 | 6908543350 | 45200 | 45200 | 45200 | 45200 | 142 |
| 502 | 20231206 | 130800 | 6902124950 | 45150 | 45100 | 45150 | 45050 | 424 |
| 503 | 20231206 | 130700 | 6882992900 | 45100 | 45150 | 45150 | 45000 | 100 |
| 504 | 20231206 | 130600 | 6878484350 | 45150 | 44900 | 45150 | 44900 | 386 |
| 505 | 20231206 | 130500 | 6861107850 | 44950 | 44950 | 44950 | 44750 | 405 |
| 506 | 20231206 | 130400 | 6842937600 | 44950 | 45000 | 45000 | 44950 | 156 |
| 507 | 20231206 | 130300 | 6835922200 | 45050 | 45050 | 45050 | 45050 | 65 |
| 508 | 20231206 | 130200 | 6832993950 | 44950 | 45050 | 45050 | 44950 | 198 |
| 509 | 20231206 | 130100 | 6824081750 | 45000 | 44950 | 45000 | 44950 | 83 |
| 510 | 20231206 | 130000 | 6820350250 | 44950 | 45000 | 45000 | 44950 | 75 |
| 511 | 20231206 | 125900 | 6816976200 | 44850 | 45000 | 45000 | 44850 | 354 |
| 512 | 20231206 | 125800 | 6801077950 | 44900 | 45100 | 45100 | 44900 | 458 |
| 513 | 20231206 | 125700 | 6780453650 | 45100 | 45050 | 45100 | 45050 | 217 |
| 514 | 20231206 | 125600 | 6770675200 | 45000 | 45050 | 45050 | 45000 | 209 |
| 515 | 20231206 | 125500 | 6761269250 | 45000 | 45050 | 45050 | 44950 | 328 |
| 516 | 20231206 | 125400 | 6746493900 | 45000 | 44950 | 45000 | 44900 | 317 |
| 517 | 20231206 | 125300 | 6732235400 | 45000 | 44850 | 45000 | 44800 | 128 |
| 518 | 20231206 | 125200 | 6726488650 | 44800 | 44900 | 44900 | 44700 | 290 |
| 519 | 20231206 | 125100 | 6713501000 | 44700 | 44600 | 45000 | 44600 | 905 |
| 520 | 20231206 | 125000 | 6673017200 | 44650 | 44750 | 44750 | 44650 | 512 |
| 521 | 20231206 | 124900 | 6650147100 | 44750 | 45000 | 45000 | 44700 | 396 |
| 522 | 20231206 | 124800 | 6632435350 | 45000 | 44800 | 45050 | 44650 | 166 |
| 523 | 20231206 | 124700 | 6624986400 | 45100 | 44700 | 45100 | 44650 | 429 |
| 524 | 20231206 | 124600 | 6605746850 | 44700 | 44650 | 44700 | 44650 | 229 |
| 525 | 20231206 | 124500 | 6595520450 | 44650 | 44700 | 44700 | 44650 | 82 |
| 526 | 20231206 | 124400 | 6591857400 | 44600 | 44600 | 44600 | 44550 | 111 |
| 527 | 20231206 | 124300 | 6586910600 | 44550 | 44650 | 44700 | 44550 | 576 |
| 528 | 20231206 | 124200 | 6561237450 | 44700 | 44650 | 44700 | 44650 | 208 |
| 529 | 20231206 | 124100 | 6551949000 | 44700 | 44700 | 44700 | 44650 | 57 |
| 530 | 20231206 | 124000 | 6549401350 | 44700 | 44800 | 44900 | 44700 | 572 |
| 531 | 20231206 | 123900 | 6523809950 | 44900 | 44800 | 44900 | 44800 | 157 |
| 532 | 20231206 | 123800 | 6516776200 | 44800 | 44850 | 44850 | 44700 | 484 |
| 533 | 20231206 | 123700 | 6495108300 | 45050 | 44800 | 45050 | 44800 | 22 |
| 534 | 20231206 | 123600 | 6494121950 | 44800 | 44800 | 44850 | 44800 | 63 |
| 535 | 20231206 | 123500 | 6491297000 | 44700 | 44750 | 44800 | 44700 | 265 |
| 536 | 20231206 | 123400 | 6479434150 | 44750 | 44800 | 44800 | 44700 | 183 |
| 537 | 20231206 | 123300 | 6471250200 | 44750 | 44800 | 44800 | 44700 | 83 |
| 538 | 20231206 | 123200 | 6467534800 | 44800 | 44700 | 44850 | 44650 | 361 |
| 539 | 20231206 | 123100 | 6451402600 | 44700 | 44800 | 44800 | 44700 | 1259 |
| 540 | 20231206 | 123000 | 6395096200 | 44800 | 44950 | 44950 | 44800 | 965 |
| 541 | 20231206 | 122900 | 6351804150 | 45000 | 45100 | 45100 | 45000 | 470 |
| 542 | 20231206 | 122800 | 6330635600 | 45100 | 45200 | 45200 | 45050 | 113 |
| 543 | 20231206 | 122700 | 6325538700 | 45150 | 45150 | 45200 | 45150 | 180 |
| 544 | 20231206 | 122600 | 6317407500 | 45150 | 45150 | 45150 | 45100 | 80 |
| 545 | 20231206 | 122500 | 6313796100 | 45150 | 45000 | 45150 | 45000 | 148 |
| 546 | 20231206 | 122400 | 6307130100 | 45000 | 45100 | 45200 | 45000 | 539 |
| 547 | 20231206 | 122300 | 6282852150 | 45150 | 45250 | 45250 | 45150 | 100 |
| 548 | 20231206 | 122200 | 6278335950 | 45250 | 45250 | 45250 | 45200 | 150 |
| 549 | 20231206 | 122100 | 6271548950 | 45250 | 45100 | 45300 | 45100 | 116 |
| 550 | 20231206 | 122000 | 6266309400 | 45100 | 44950 | 45100 | 44950 | 211 |
| 551 | 20231206 | 121900 | 6256823900 | 44950 | 44850 | 44950 | 44850 | 28 |
| 552 | 20231206 | 121800 | 6255565500 | 44900 | 44950 | 44950 | 44900 | 194 |
| 553 | 20231206 | 121700 | 6246853700 | 44950 | 45050 | 45050 | 44950 | 216 |
| 554 | 20231206 | 121600 | 6237137400 | 45000 | 45050 | 45050 | 45000 | 54 |
| 555 | 20231206 | 121500 | 6234707300 | 45050 | 44900 | 45050 | 44900 | 285 |
| 556 | 20231206 | 121400 | 6221891100 | 44900 | 44900 | 44900 | 44850 | 127 |
| 557 | 20231206 | 121300 | 6216189400 | 44900 | 44900 | 44900 | 44850 | 191 |
| 558 | 20231206 | 121200 | 6207620450 | 44900 | 44950 | 44950 | 44900 | 43 |
| 559 | 20231206 | 121100 | 6205688600 | 44850 | 44900 | 44900 | 44800 | 373 |
| 560 | 20231206 | 121000 | 6188957550 | 44900 | 45000 | 45000 | 44850 | 214 |
| 561 | 20231206 | 120900 | 6179349100 | 44900 | 45000 | 45000 | 44850 | 764 |
| 562 | 20231206 | 120800 | 6145007500 | 45000 | 45100 | 45100 | 44850 | 1636 |
| 563 | 20231206 | 120700 | 6071376200 | 45100 | 45150 | 45150 | 45100 | 225 |
| 564 | 20231206 | 120600 | 6061227450 | 45200 | 45450 | 45450 | 45200 | 213 |
| 565 | 20231206 | 120500 | 6051590500 | 45400 | 45250 | 45400 | 45250 | 120 |
| 566 | 20231206 | 120400 | 6046153200 | 45250 | 45250 | 45250 | 45200 | 101 |
| 567 | 20231206 | 120300 | 6041583700 | 45200 | 45200 | 45200 | 45100 | 338 |
| 568 | 20231206 | 120200 | 6026319000 | 45200 | 45150 | 45200 | 45100 | 187 |
| 569 | 20231206 | 120100 | 6017882450 | 45200 | 45150 | 45200 | 45100 | 233 |
| 570 | 20231206 | 120000 | 6007368100 | 45150 | 45250 | 45250 | 45150 | 65 |
| 571 | 20231206 | 115900 | 6004432600 | 45250 | 45150 | 45250 | 45150 | 80 |
| 572 | 20231206 | 115800 | 6000819750 | 45150 | 45200 | 45200 | 45150 | 356 |
| 573 | 20231206 | 115700 | 5984736900 | 45250 | 45200 | 45300 | 45200 | 309 |
| 574 | 20231206 | 115600 | 5970767250 | 45250 | 45250 | 45300 | 45150 | 140 |
| 575 | 20231206 | 115500 | 5964439800 | 45450 | 45500 | 45500 | 45200 | 64 |
| 576 | 20231206 | 115400 | 5961529300 | 45600 | 45500 | 45600 | 45100 | 1352 |
| 577 | 20231206 | 115300 | 5900279650 | 45650 | 45650 | 45650 | 45600 | 524 |
| 578 | 20231206 | 115200 | 5876368400 | 45650 | 45700 | 45700 | 45650 | 250 |
| 579 | 20231206 | 115100 | 5864954500 | 45700 | 45750 | 45750 | 45700 | 324 |
| 580 | 20231206 | 115000 | 5850141600 | 45750 | 45650 | 45750 | 45600 | 182 |
| 581 | 20231206 | 114900 | 5841831800 | 45650 | 45650 | 45700 | 45650 | 410 |
| 582 | 20231206 | 114800 | 5823100300 | 45700 | 45600 | 45700 | 45600 | 309 |
| 583 | 20231206 | 114700 | 5808994750 | 45600 | 45600 | 45650 | 45600 | 437 |
| 584 | 20231206 | 114600 | 5789065350 | 45600 | 45350 | 45600 | 45300 | 132 |
| 585 | 20231206 | 114500 | 5783064400 | 45300 | 45400 | 45450 | 45300 | 422 |
| 586 | 20231206 | 114400 | 5763909450 | 45300 | 45200 | 45300 | 45200 | 206 |
| 587 | 20231206 | 114300 | 5754596250 | 45200 | 45400 | 45400 | 45200 | 1986 |
| 588 | 20231206 | 114200 | 5664741850 | 45400 | 45400 | 45500 | 45400 | 311 |
| 589 | 20231206 | 114100 | 5650613300 | 45450 | 45500 | 45500 | 45450 | 40 |
| 590 | 20231206 | 114000 | 5648795000 | 45500 | 45450 | 45550 | 45400 | 132 |
| 591 | 20231206 | 113900 | 5642793600 | 45450 | 45500 | 45550 | 45450 | 502 |
| 592 | 20231206 | 113800 | 5619959350 | 45500 | 45700 | 45700 | 45500 | 1048 |
| 593 | 20231206 | 113700 | 5572264600 | 45550 | 45650 | 45700 | 45550 | 333 |
| 594 | 20231206 | 113600 | 5557076300 | 45650 | 45550 | 45650 | 45500 | 515 |
| 595 | 20231206 | 113500 | 5533613900 | 45550 | 45650 | 45650 | 45550 | 399 |
| 596 | 20231206 | 113400 | 5515423600 | 45700 | 45650 | 45700 | 45600 | 528 |
| 597 | 20231206 | 113300 | 5491328700 | 45700 | 45750 | 45750 | 45700 | 247 |
| 598 | 20231206 | 113200 | 5480033350 | 45750 | 45850 | 45850 | 45650 | 547 |
| 599 | 20231206 | 113100 | 5454987250 | 45850 | 45850 | 45900 | 45650 | 529 |
| 600 | 20231206 | 113000 | 5430756000 | 46000 | 45950 | 46000 | 45950 | 25 |
| 601 | 20231206 | 112900 | 5429606300 | 45800 | 45800 | 45800 | 45600 | 415 |
| 602 | 20231206 | 112800 | 5410648750 | 45800 | 45650 | 45800 | 45650 | 882 |
| 603 | 20231206 | 112700 | 5370345450 | 45650 | 45700 | 45700 | 45650 | 207 |
| 604 | 20231206 | 112600 | 5360888100 | 45700 | 45850 | 45850 | 45700 | 563 |
| 605 | 20231206 | 112500 | 5335125250 | 45800 | 46100 | 46100 | 45800 | 1203 |
| 606 | 20231206 | 112400 | 5279910700 | 46100 | 46250 | 46250 | 46050 | 367 |
| 607 | 20231206 | 112300 | 5262975800 | 46250 | 46100 | 46250 | 46050 | 246 |
| 608 | 20231206 | 112200 | 5251630400 | 46100 | 46150 | 46250 | 46100 | 1352 |
| 609 | 20231206 | 112100 | 5189260850 | 46250 | 46250 | 46300 | 46150 | 1382 |
| 610 | 20231206 | 112000 | 5125402650 | 46250 | 46150 | 46250 | 46150 | 779 |
| 611 | 20231206 | 111900 | 5089424700 | 46150 | 46150 | 46250 | 46100 | 1102 |
| 612 | 20231206 | 111800 | 5038563450 | 46150 | 46100 | 46150 | 46000 | 1049 |
| 613 | 20231206 | 111700 | 4990197300 | 46100 | 45800 | 46150 | 45800 | 1680 |
| 614 | 20231206 | 111600 | 4912910800 | 45800 | 45800 | 45800 | 45750 | 403 |
| 615 | 20231206 | 111500 | 4894456200 | 45700 | 45700 | 45950 | 45700 | 2350 |
| 616 | 20231206 | 111400 | 4786738700 | 45850 | 45700 | 45900 | 45700 | 964 |
| 617 | 20231206 | 111300 | 4742580850 | 45700 | 45550 | 45700 | 45550 | 862 |
| 618 | 20231206 | 111200 | 4703223550 | 45550 | 45500 | 45550 | 45400 | 411 |
| 619 | 20231206 | 111100 | 4684519350 | 45500 | 45350 | 45500 | 45350 | 909 |
| 620 | 20231206 | 111000 | 4643180950 | 45300 | 45250 | 45300 | 45150 | 667 |
| 621 | 20231206 | 110900 | 4612982200 | 45250 | 45200 | 45250 | 45200 | 152 |
| 622 | 20231206 | 110800 | 4606110750 | 45250 | 45200 | 45250 | 45200 | 110 |
| 623 | 20231206 | 110700 | 4601137400 | 45250 | 45200 | 45250 | 45200 | 144 |
| 624 | 20231206 | 110600 | 4594628400 | 45200 | 45250 | 45250 | 45200 | 46 |
| 625 | 20231206 | 110500 | 4592548150 | 45250 | 45100 | 45250 | 45100 | 266 |
| 626 | 20231206 | 110400 | 4580526650 | 45250 | 45100 | 45250 | 45100 | 106 |
| 627 | 20231206 | 110300 | 4575745900 | 45150 | 45150 | 45150 | 45100 | 115 |
| 628 | 20231206 | 110200 | 4570557500 | 45200 | 45200 | 45200 | 45200 | 72 |
| 629 | 20231206 | 110100 | 4567303100 | 45200 | 45100 | 45200 | 45100 | 12 |
| 630 | 20231206 | 110000 | 4566761700 | 45100 | 45050 | 45200 | 45050 | 163 |
| 631 | 20231206 | 105900 | 4559402850 | 45050 | 45250 | 45300 | 45050 | 694 |
| 632 | 20231206 | 105800 | 4528037900 | 45250 | 45250 | 45300 | 45250 | 308 |
| 633 | 20231206 | 105700 | 4514098750 | 45250 | 45300 | 45300 | 45250 | 104 |
| 634 | 20231206 | 105600 | 4509389450 | 45250 | 45150 | 45250 | 45150 | 334 |
| 635 | 20231206 | 105500 | 4494290550 | 45200 | 45250 | 45250 | 45200 | 79 |
| 636 | 20231206 | 105400 | 4490718350 | 45250 | 45200 | 45250 | 45100 | 110 |
| 637 | 20231206 | 105300 | 4485749550 | 45300 | 45300 | 45350 | 45300 | 267 |
| 638 | 20231206 | 105200 | 4473652450 | 45200 | 45100 | 45300 | 45100 | 777 |
| 639 | 20231206 | 105100 | 4438522100 | 45100 | 45100 | 45100 | 45050 | 64 |
| 640 | 20231206 | 105000 | 4435636200 | 45100 | 44950 | 45100 | 44950 | 52 |
| 641 | 20231206 | 104900 | 4433291150 | 45000 | 45050 | 45050 | 45000 | 56 |
| 642 | 20231206 | 104800 | 4430769200 | 45050 | 45050 | 45150 | 45000 | 897 |
| 643 | 20231206 | 104700 | 4390397450 | 45050 | 45100 | 45100 | 45000 | 90 |
| 644 | 20231206 | 104600 | 4386341400 | 45100 | 45100 | 45100 | 45100 | 49 |
| 645 | 20231206 | 104500 | 4384131500 | 44900 | 45050 | 45050 | 44900 | 234 |
| 646 | 20231206 | 104400 | 4373605600 | 45050 | 45100 | 45250 | 45050 | 75 |
| 647 | 20231206 | 104300 | 4370218050 | 45100 | 45150 | 45150 | 44900 | 77 |
| 648 | 20231206 | 104200 | 4366746050 | 44900 | 45150 | 45150 | 44900 | 897 |
| 649 | 20231206 | 104100 | 4326350750 | 45150 | 45200 | 45200 | 45150 | 50 |
| 650 | 20231206 | 104000 | 4324091950 | 45350 | 45400 | 45400 | 45350 | 337 |
| 651 | 20231206 | 103900 | 4308795500 | 45350 | 45000 | 45350 | 45000 | 783 |
| 652 | 20231206 | 103800 | 4273432600 | 45100 | 45250 | 45250 | 45100 | 275 |
| 653 | 20231206 | 103700 | 4261022950 | 45250 | 45050 | 45250 | 45050 | 616 |
| 654 | 20231206 | 103600 | 4233227400 | 45050 | 45050 | 45050 | 44850 | 176 |
| 655 | 20231206 | 103500 | 4225300200 | 45100 | 45100 | 45100 | 45050 | 229 |
| 656 | 20231206 | 103400 | 4214972600 | 45100 | 45050 | 45100 | 44850 | 803 |
| 657 | 20231206 | 103300 | 4178778700 | 45050 | 44950 | 45050 | 44800 | 311 |
| 658 | 20231206 | 103200 | 4164781450 | 44900 | 44700 | 44900 | 44700 | 234 |
| 659 | 20231206 | 103100 | 4154307050 | 44700 | 44750 | 44750 | 44600 | 436 |
| 660 | 20231206 | 103000 | 4134858050 | 44600 | 44600 | 44650 | 44600 | 155 |
| 661 | 20231206 | 102900 | 4127943850 | 44600 | 44700 | 44700 | 44550 | 664 |
| 662 | 20231206 | 102800 | 4098321450 | 44750 | 44800 | 44900 | 44750 | 370 |
| 663 | 20231206 | 102700 | 4081758450 | 44800 | 44800 | 44800 | 44750 | 631 |
| 664 | 20231206 | 102600 | 4053495950 | 44800 | 45000 | 45000 | 44750 | 146 |
| 665 | 20231206 | 102500 | 4046949200 | 45000 | 44950 | 45000 | 44750 | 765 |
| 666 | 20231206 | 102400 | 4012630000 | 44950 | 44900 | 44950 | 44850 | 129 |
| 667 | 20231206 | 102300 | 4006838450 | 44900 | 44900 | 44950 | 44900 | 157 |
| 668 | 20231206 | 102200 | 3999789100 | 44900 | 44800 | 44950 | 44650 | 1473 |
| 669 | 20231206 | 102100 | 3933795250 | 45000 | 44700 | 45000 | 44700 | 538 |
| 670 | 20231206 | 102000 | 3909625450 | 45100 | 44650 | 45100 | 44650 | 646 |
| 671 | 20231206 | 101900 | 3880607250 | 44700 | 44700 | 44850 | 44650 | 143 |
| 672 | 20231206 | 101800 | 3874219550 | 44700 | 44700 | 44700 | 44650 | 319 |
| 673 | 20231206 | 101700 | 3859962350 | 44850 | 44900 | 44900 | 44650 | 132 |
| 674 | 20231206 | 101600 | 3854049950 | 44850 | 44600 | 44950 | 44600 | 268 |
| 675 | 20231206 | 101500 | 3842027600 | 44600 | 44850 | 44850 | 44600 | 115 |
| 676 | 20231206 | 101400 | 3836873250 | 44500 | 44950 | 44950 | 44500 | 635 |
| 677 | 20231206 | 101300 | 3808427650 | 44900 | 45050 | 45050 | 44900 | 402 |
| 678 | 20231206 | 101200 | 3790339800 | 45100 | 44800 | 45100 | 44800 | 886 |
| 679 | 20231206 | 101100 | 3750467650 | 44800 | 44750 | 44800 | 44750 | 29 |
| 680 | 20231206 | 101000 | 3749168500 | 44700 | 44500 | 44700 | 44500 | 211 |
| 681 | 20231206 | 100900 | 3739747400 | 44400 | 44550 | 44550 | 44300 | 529 |
| 682 | 20231206 | 100800 | 3716243200 | 44600 | 44700 | 44700 | 44600 | 184 |
| 683 | 20231206 | 100700 | 3708033500 | 44650 | 44700 | 44700 | 44650 | 309 |
| 684 | 20231206 | 100600 | 3694229350 | 44700 | 44850 | 44850 | 44700 | 684 |
| 685 | 20231206 | 100500 | 3663595450 | 44950 | 45000 | 45000 | 44800 | 703 |
| 686 | 20231206 | 100400 | 3632041750 | 45000 | 44750 | 45000 | 44750 | 903 |
| 687 | 20231206 | 100300 | 3591503050 | 44750 | 44600 | 44750 | 44600 | 620 |
| 688 | 20231206 | 100200 | 3563793350 | 44550 | 44500 | 44600 | 44500 | 409 |
| 689 | 20231206 | 100100 | 3545570300 | 44500 | 44450 | 44500 | 44450 | 93 |
| 690 | 20231206 | 100000 | 3541433450 | 44400 | 44550 | 44550 | 44350 | 443 |
| 691 | 20231206 | 095900 | 3521743050 | 44600 | 44550 | 44650 | 44500 | 392 |
| 692 | 20231206 | 095800 | 3504266850 | 44600 | 44450 | 44600 | 44400 | 793 |
| 693 | 20231206 | 095700 | 3469003100 | 44400 | 44150 | 44400 | 44150 | 233 |
| 694 | 20231206 | 095600 | 3458684650 | 44150 | 44050 | 44150 | 44050 | 107 |
| 695 | 20231206 | 095500 | 3453969600 | 44050 | 43900 | 44050 | 43850 | 430 |
| 696 | 20231206 | 095400 | 3435056800 | 43950 | 43800 | 43950 | 43750 | 363 |
| 697 | 20231206 | 095300 | 3419142750 | 43750 | 43800 | 43800 | 43750 | 689 |
| 698 | 20231206 | 095200 | 3388997150 | 43800 | 43950 | 43950 | 43750 | 667 |
| 699 | 20231206 | 095100 | 3359776200 | 44000 | 43800 | 44000 | 43800 | 339 |
| 700 | 20231206 | 095000 | 3344927350 | 44000 | 43850 | 44000 | 43800 | 919 |
| 701 | 20231206 | 094900 | 3304616750 | 43850 | 43900 | 43900 | 43850 | 442 |
| 702 | 20231206 | 094800 | 3285233350 | 43850 | 43900 | 43950 | 43850 | 612 |
| 703 | 20231206 | 094700 | 3258366850 | 43900 | 44100 | 44100 | 43900 | 672 |
| 704 | 20231206 | 094600 | 3228769750 | 44050 | 44000 | 44200 | 44000 | 202 |
| 705 | 20231206 | 094500 | 3219877600 | 44000 | 44200 | 44200 | 44000 | 1030 |
| 706 | 20231206 | 094400 | 3174445000 | 44250 | 44350 | 44400 | 44200 | 1031 |
| 707 | 20231206 | 094300 | 3128779950 | 44300 | 44350 | 44500 | 44300 | 917 |
| 708 | 20231206 | 094200 | 3088067950 | 44350 | 44300 | 44350 | 44300 | 193 |
| 709 | 20231206 | 094100 | 3079516850 | 44300 | 44300 | 44350 | 44200 | 117 |
| 710 | 20231206 | 094000 | 3074340300 | 44200 | 43850 | 44400 | 43850 | 1542 |
| 711 | 20231206 | 093900 | 3006249950 | 43850 | 43800 | 43850 | 43700 | 544 |
| 712 | 20231206 | 093800 | 2982435100 | 43900 | 43800 | 43900 | 43700 | 547 |
| 713 | 20231206 | 093700 | 2958498350 | 43800 | 43900 | 43950 | 43700 | 941 |
| 714 | 20231206 | 093600 | 2917295550 | 43900 | 43700 | 44000 | 43650 | 1447 |
| 715 | 20231206 | 093500 | 2853930200 | 43700 | 44000 | 44050 | 43600 | 5680 |
| 716 | 20231206 | 093400 | 2605156350 | 44050 | 44350 | 44400 | 44000 | 4786 |
| 717 | 20231206 | 093300 | 2393719850 | 44400 | 44350 | 44400 | 44350 | 395 |
| 718 | 20231206 | 093200 | 2376190150 | 44300 | 44350 | 44450 | 44300 | 477 |
| 719 | 20231206 | 093100 | 2355057200 | 44300 | 44300 | 44450 | 44250 | 1326 |
| 720 | 20231206 | 093000 | 2296278000 | 44400 | 44450 | 44450 | 44300 | 1398 |
| 721 | 20231206 | 092900 | 2234248700 | 44500 | 44400 | 44500 | 44300 | 2451 |
| 722 | 20231206 | 092800 | 2125584300 | 44350 | 44600 | 44600 | 44350 | 3780 |
| 723 | 20231206 | 092700 | 1957549600 | 44600 | 44850 | 44850 | 44600 | 2434 |
| 724 | 20231206 | 092600 | 1848695500 | 44800 | 44850 | 44950 | 44750 | 605 |
| 725 | 20231206 | 092500 | 1821593650 | 44800 | 45000 | 45000 | 44800 | 528 |
| 726 | 20231206 | 092400 | 1797935150 | 45000 | 44750 | 45000 | 44750 | 488 |
| 727 | 20231206 | 092300 | 1776096100 | 44750 | 44850 | 45000 | 44650 | 1168 |
| 728 | 20231206 | 092200 | 1723778450 | 44850 | 45050 | 45050 | 44850 | 2221 |
| 729 | 20231206 | 092100 | 1623874350 | 45050 | 45350 | 45450 | 45050 | 1516 |
| 730 | 20231206 | 092000 | 1555338050 | 45400 | 45450 | 45450 | 45400 | 442 |
| 731 | 20231206 | 091900 | 1535263250 | 45400 | 45400 | 45500 | 45400 | 534 |
| 732 | 20231206 | 091800 | 1511006800 | 45400 | 45200 | 45400 | 45200 | 1100 |
| 733 | 20231206 | 091700 | 1461156150 | 45250 | 45150 | 45350 | 45150 | 116 |
| 734 | 20231206 | 091600 | 1455910550 | 45150 | 45150 | 45150 | 45050 | 212 |
| 735 | 20231206 | 091500 | 1446344150 | 45150 | 45050 | 45150 | 45050 | 402 |
| 736 | 20231206 | 091400 | 1428222550 | 45100 | 45500 | 45500 | 45100 | 1630 |
| 737 | 20231206 | 091300 | 1354489050 | 45500 | 45100 | 45550 | 45100 | 1059 |
| 738 | 20231206 | 091200 | 1306403500 | 45150 | 45200 | 45200 | 45000 | 712 |
| 739 | 20231206 | 091100 | 1274268800 | 45250 | 44650 | 45700 | 44600 | 1739 |
| 740 | 20231206 | 091000 | 1196045500 | 44650 | 44400 | 44700 | 44400 | 677 |
| 741 | 20231206 | 090900 | 1165877400 | 44400 | 44550 | 44550 | 44350 | 1450 |
| 742 | 20231206 | 090800 | 1101443950 | 44500 | 44650 | 44650 | 44450 | 1240 |
| 743 | 20231206 | 090700 | 1046220100 | 44650 | 44750 | 44750 | 44450 | 4379 |
| 744 | 20231206 | 090600 | 851021650 | 44750 | 44850 | 44950 | 44700 | 1818 |
| 745 | 20231206 | 090500 | 769585700 | 44950 | 44750 | 44950 | 44700 | 1718 |
| 746 | 20231206 | 090400 | 692658300 | 44800 | 44700 | 44800 | 44550 | 1786 |
| 747 | 20231206 | 090300 | 612940900 | 44700 | 44850 | 45200 | 44650 | 2974 |
| 748 | 20231206 | 090200 | 479771850 | 44850 | 45150 | 45150 | 44750 | 3730 |
| 749 | 20231206 | 090100 | 312112450 | 45150 | 45200 | 45600 | 45050 | 2321 |
| 750 | 20231206 | 090000 | 206810050 | 45050 | 45600 | 45600 | 45000 | 4330 |