40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 211600 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 13779 |
| 3 | 20231208 | 211500 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 4 | 20231208 | 211400 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 5 | 20231208 | 211300 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 6 | 20231208 | 211200 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 7 | 20231208 | 211100 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 8 | 20231208 | 211000 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 9 | 20231208 | 210900 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 10 | 20231208 | 210800 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 11 | 20231208 | 210700 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 12 | 20231208 | 210600 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 13 | 20231208 | 210500 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 14 | 20231208 | 210400 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 15 | 20231208 | 210300 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 16 | 20231208 | 210200 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 17 | 20231208 | 210100 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 18 | 20231208 | 210000 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 19 | 20231208 | 205900 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 20 | 20231208 | 205800 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 21 | 20231208 | 205700 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 22 | 20231208 | 205600 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 23 | 20231208 | 205500 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 24 | 20231208 | 205400 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 25 | 20231208 | 205300 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 26 | 20231208 | 205200 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 27 | 20231208 | 205100 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 28 | 20231208 | 205000 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 29 | 20231208 | 204900 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 30 | 20231208 | 204800 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 31 | 20231208 | 204700 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 32 | 20231208 | 204600 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 13779 |
| 33 | 20231208 | 204500 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 34 | 20231208 | 204400 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 35 | 20231208 | 204300 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 36 | 20231208 | 204200 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 37 | 20231208 | 204100 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 38 | 20231208 | 204000 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 39 | 20231208 | 203900 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 40 | 20231208 | 203800 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 41 | 20231208 | 203700 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 42 | 20231208 | 203600 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 43 | 20231208 | 203500 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 44 | 20231208 | 203400 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 45 | 20231208 | 203300 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 46 | 20231208 | 203200 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 47 | 20231208 | 203100 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 48 | 20231208 | 203000 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 49 | 20231208 | 202900 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 50 | 20231208 | 202800 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 51 | 20231208 | 202700 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 52 | 20231208 | 202600 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 53 | 20231208 | 202500 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 54 | 20231208 | 202400 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 55 | 20231208 | 202300 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 56 | 20231208 | 202200 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 57 | 20231208 | 202100 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 58 | 20231208 | 202000 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 59 | 20231208 | 201900 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 60 | 20231208 | 201800 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 61 | 20231208 | 201700 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 62 | 20231208 | 201600 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 13779 |
| 63 | 20231208 | 201500 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 64 | 20231208 | 201400 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 65 | 20231208 | 201300 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 66 | 20231208 | 201200 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 67 | 20231208 | 201100 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 68 | 20231208 | 201000 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 69 | 20231208 | 200900 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 70 | 20231208 | 200800 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 71 | 20231208 | 200700 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 72 | 20231208 | 200600 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 73 | 20231208 | 200500 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 74 | 20231208 | 200400 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 75 | 20231208 | 200300 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 76 | 20231208 | 200200 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 77 | 20231208 | 200100 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 78 | 20231208 | 200000 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 79 | 20231208 | 195900 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 80 | 20231208 | 195800 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 81 | 20231208 | 195700 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 82 | 20231208 | 195600 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 83 | 20231208 | 195500 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 84 | 20231208 | 195400 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 85 | 20231208 | 195300 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 86 | 20231208 | 195200 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 87 | 20231208 | 195100 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 88 | 20231208 | 195000 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 89 | 20231208 | 194900 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 90 | 20231208 | 194800 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 91 | 20231208 | 194700 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 92 | 20231208 | 194600 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 13779 |
| 93 | 20231208 | 194500 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 94 | 20231208 | 194400 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 95 | 20231208 | 194300 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 96 | 20231208 | 194200 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 97 | 20231208 | 194100 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 98 | 20231208 | 194000 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 99 | 20231208 | 193900 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 100 | 20231208 | 193800 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 101 | 20231208 | 193700 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 102 | 20231208 | 193600 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 103 | 20231208 | 193500 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 104 | 20231208 | 193400 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 105 | 20231208 | 193300 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 106 | 20231208 | 193200 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 107 | 20231208 | 193100 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 108 | 20231208 | 193000 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 109 | 20231208 | 192900 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 110 | 20231208 | 192800 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 111 | 20231208 | 192700 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 112 | 20231208 | 192600 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 113 | 20231208 | 192500 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 114 | 20231208 | 192400 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 115 | 20231208 | 192300 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 116 | 20231208 | 192200 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 117 | 20231208 | 192100 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 118 | 20231208 | 192000 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 119 | 20231208 | 191900 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 120 | 20231208 | 191800 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 121 | 20231208 | 191700 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 122 | 20231208 | 191600 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 13779 |
| 123 | 20231208 | 191500 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 124 | 20231208 | 191400 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 125 | 20231208 | 191300 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 126 | 20231208 | 191200 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 127 | 20231208 | 191100 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 128 | 20231208 | 191000 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 129 | 20231208 | 190900 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 130 | 20231208 | 190800 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 131 | 20231208 | 190700 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 132 | 20231208 | 190600 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 133 | 20231208 | 190500 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 134 | 20231208 | 190400 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 135 | 20231208 | 190300 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 136 | 20231208 | 190200 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 137 | 20231208 | 190100 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 138 | 20231208 | 190000 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 139 | 20231208 | 185900 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 140 | 20231208 | 185800 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 141 | 20231208 | 185700 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 142 | 20231208 | 185600 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 143 | 20231208 | 185500 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 144 | 20231208 | 185400 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 145 | 20231208 | 185300 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 146 | 20231208 | 185200 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 147 | 20231208 | 185100 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 148 | 20231208 | 185000 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 149 | 20231208 | 184900 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 150 | 20231208 | 184800 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 151 | 20231208 | 184700 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 152 | 20231208 | 184600 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 13779 |
| 153 | 20231208 | 184500 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 154 | 20231208 | 184400 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 155 | 20231208 | 184300 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 156 | 20231208 | 184200 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 157 | 20231208 | 184100 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 158 | 20231208 | 184000 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 159 | 20231208 | 183900 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 160 | 20231208 | 183800 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 161 | 20231208 | 183700 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 162 | 20231208 | 183600 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 163 | 20231208 | 183500 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 164 | 20231208 | 183400 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 165 | 20231208 | 183300 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 166 | 20231208 | 183200 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 167 | 20231208 | 183100 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 168 | 20231208 | 183000 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 169 | 20231208 | 182900 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 170 | 20231208 | 182800 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 171 | 20231208 | 182700 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 172 | 20231208 | 182600 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 173 | 20231208 | 182500 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 174 | 20231208 | 182400 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 175 | 20231208 | 182300 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 176 | 20231208 | 182200 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 177 | 20231208 | 182100 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 178 | 20231208 | 182000 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 179 | 20231208 | 181900 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 180 | 20231208 | 181800 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 181 | 20231208 | 181700 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 182 | 20231208 | 181600 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 13779 |
| 183 | 20231208 | 181500 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 184 | 20231208 | 181400 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 185 | 20231208 | 181300 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 186 | 20231208 | 181200 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 187 | 20231208 | 181100 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 188 | 20231208 | 181000 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 189 | 20231208 | 180900 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 190 | 20231208 | 180800 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 191 | 20231208 | 180700 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 192 | 20231208 | 180600 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 193 | 20231208 | 180500 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 194 | 20231208 | 180400 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 195 | 20231208 | 180300 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 196 | 20231208 | 180200 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 197 | 20231208 | 180100 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 198 | 20231208 | 180000 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 199 | 20231208 | 175900 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 200 | 20231208 | 175800 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 201 | 20231208 | 175700 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 202 | 20231208 | 175600 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 203 | 20231208 | 175500 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 204 | 20231208 | 175400 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 205 | 20231208 | 175300 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 206 | 20231208 | 175200 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 207 | 20231208 | 175100 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 208 | 20231208 | 175000 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 209 | 20231208 | 174900 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 210 | 20231208 | 174800 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 211 | 20231208 | 174700 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 212 | 20231208 | 174600 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 13779 |
| 213 | 20231208 | 174500 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 214 | 20231208 | 174400 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 215 | 20231208 | 174300 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 216 | 20231208 | 174200 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 217 | 20231208 | 174100 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 218 | 20231208 | 174000 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 219 | 20231208 | 173900 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 220 | 20231208 | 173800 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 221 | 20231208 | 173700 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 222 | 20231208 | 173600 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 223 | 20231208 | 173500 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 224 | 20231208 | 173400 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 225 | 20231208 | 173300 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 226 | 20231208 | 173200 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 227 | 20231208 | 173100 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 228 | 20231208 | 173000 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 229 | 20231208 | 172900 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 230 | 20231208 | 172800 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 231 | 20231208 | 172700 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 232 | 20231208 | 172600 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 233 | 20231208 | 172500 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 234 | 20231208 | 172400 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 235 | 20231208 | 172300 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 236 | 20231208 | 172200 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 237 | 20231208 | 172100 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 238 | 20231208 | 172000 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 239 | 20231208 | 171900 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 240 | 20231208 | 171800 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 241 | 20231208 | 171700 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 242 | 20231208 | 171600 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 13779 |
| 243 | 20231208 | 171500 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 244 | 20231208 | 171400 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 245 | 20231208 | 171300 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 246 | 20231208 | 171200 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 247 | 20231208 | 171100 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 248 | 20231208 | 171000 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 249 | 20231208 | 170900 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 250 | 20231208 | 170800 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 251 | 20231208 | 170700 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 252 | 20231208 | 170600 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 253 | 20231208 | 170500 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 254 | 20231208 | 170400 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 255 | 20231208 | 170300 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 256 | 20231208 | 170200 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 257 | 20231208 | 170100 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 258 | 20231208 | 170000 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 259 | 20231208 | 165900 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 260 | 20231208 | 165800 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 261 | 20231208 | 165700 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 262 | 20231208 | 165600 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 263 | 20231208 | 165500 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 264 | 20231208 | 165400 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 265 | 20231208 | 165300 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 266 | 20231208 | 165200 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 267 | 20231208 | 165100 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 268 | 20231208 | 165000 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 269 | 20231208 | 164900 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 270 | 20231208 | 164800 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 271 | 20231208 | 164700 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 272 | 20231208 | 164600 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 13779 |
| 273 | 20231208 | 164500 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 274 | 20231208 | 164400 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 275 | 20231208 | 164300 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 276 | 20231208 | 164200 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 277 | 20231208 | 164100 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 278 | 20231208 | 164000 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 279 | 20231208 | 163900 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 280 | 20231208 | 163800 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 281 | 20231208 | 163700 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 282 | 20231208 | 163600 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 283 | 20231208 | 163500 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 284 | 20231208 | 163400 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 285 | 20231208 | 163300 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 286 | 20231208 | 163200 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 287 | 20231208 | 163100 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 288 | 20231208 | 163000 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 289 | 20231208 | 162900 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 290 | 20231208 | 162800 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 291 | 20231208 | 162700 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 292 | 20231208 | 162600 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 293 | 20231208 | 162500 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 294 | 20231208 | 162400 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 295 | 20231208 | 162300 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 296 | 20231208 | 162200 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 297 | 20231208 | 162100 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 298 | 20231208 | 162000 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 299 | 20231208 | 161900 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 300 | 20231208 | 161800 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 301 | 20231208 | 161700 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 302 | 20231208 | 161600 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 13779 |
| 303 | 20231208 | 161500 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 304 | 20231208 | 161400 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 305 | 20231208 | 161300 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 306 | 20231208 | 161200 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 307 | 20231208 | 161100 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 308 | 20231208 | 161000 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 309 | 20231208 | 160900 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 310 | 20231208 | 160800 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 311 | 20231208 | 160700 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 312 | 20231208 | 160600 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 313 | 20231208 | 160500 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 314 | 20231208 | 160400 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 315 | 20231208 | 160300 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 316 | 20231208 | 160200 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 317 | 20231208 | 160100 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 318 | 20231208 | 160000 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 319 | 20231208 | 155900 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 320 | 20231208 | 155800 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 321 | 20231208 | 155700 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 322 | 20231208 | 155600 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 323 | 20231208 | 155500 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 324 | 20231208 | 155400 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 325 | 20231208 | 155300 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 326 | 20231208 | 155200 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 327 | 20231208 | 155100 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 328 | 20231208 | 155000 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 329 | 20231208 | 154900 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 330 | 20231208 | 154800 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 331 | 20231208 | 154700 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 332 | 20231208 | 154600 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 13779 |
| 333 | 20231208 | 154500 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 334 | 20231208 | 154400 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 335 | 20231208 | 154300 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 336 | 20231208 | 154200 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 337 | 20231208 | 154100 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 338 | 20231208 | 154000 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 339 | 20231208 | 153900 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 340 | 20231208 | 153800 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 341 | 20231208 | 153700 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 342 | 20231208 | 153600 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 343 | 20231208 | 153500 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 344 | 20231208 | 153400 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 345 | 20231208 | 153300 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 346 | 20231208 | 153200 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 347 | 20231208 | 153100 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 348 | 20231208 | 153000 | 24405208150 | 48400 | 48400 | 48400 | 48400 | 13779 |
| 349 | 20231208 | 152900 | 23738304550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 350 | 20231208 | 152800 | 23738304550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 351 | 20231208 | 152700 | 23738304550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 352 | 20231208 | 152600 | 23738304550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 353 | 20231208 | 152500 | 23738304550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 354 | 20231208 | 152400 | 23738304550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 355 | 20231208 | 152300 | 23738304550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 356 | 20231208 | 152200 | 23738304550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 357 | 20231208 | 152100 | 23738304550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 358 | 20231208 | 152000 | 23738304550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 359 | 20231208 | 151900 | 23738304550 | 48400 | 48400 | 48450 | 48400 | 1055 |
| 360 | 20231208 | 151800 | 23687231450 | 48400 | 48350 | 48400 | 48350 | 477 |
| 361 | 20231208 | 151700 | 23664155650 | 48400 | 48400 | 48450 | 48350 | 556 |
| 362 | 20231208 | 151600 | 23637268250 | 48400 | 48400 | 48450 | 48350 | 676 |
| 363 | 20231208 | 151500 | 23604549550 | 48400 | 48450 | 48450 | 48400 | 214 |
| 364 | 20231208 | 151400 | 23594184850 | 48450 | 48500 | 48500 | 48350 | 1561 |
| 365 | 20231208 | 151300 | 23518554000 | 48500 | 48500 | 48500 | 48450 | 363 |
| 366 | 20231208 | 151200 | 23500950850 | 48500 | 48500 | 48550 | 48500 | 901 |
| 367 | 20231208 | 151100 | 23457249100 | 48500 | 48500 | 48550 | 48500 | 373 |
| 368 | 20231208 | 151000 | 23439157800 | 48500 | 48500 | 48550 | 48500 | 551 |
| 369 | 20231208 | 150900 | 23412432250 | 48550 | 48550 | 48550 | 48500 | 691 |
| 370 | 20231208 | 150800 | 23378911450 | 48500 | 48600 | 48600 | 48500 | 1011 |
| 371 | 20231208 | 150700 | 23329867050 | 48550 | 48600 | 48600 | 48550 | 561 |
| 372 | 20231208 | 150600 | 23302603950 | 48600 | 48700 | 48700 | 48550 | 1110 |
| 373 | 20231208 | 150500 | 23248608000 | 48650 | 48700 | 48700 | 48650 | 156 |
| 374 | 20231208 | 150400 | 23241016700 | 48700 | 48700 | 48700 | 48650 | 103 |
| 375 | 20231208 | 150300 | 23236004000 | 48700 | 48600 | 48700 | 48600 | 731 |
| 376 | 20231208 | 150200 | 23200442450 | 48600 | 48600 | 48700 | 48550 | 477 |
| 377 | 20231208 | 150100 | 23177258100 | 48600 | 48600 | 48700 | 48600 | 570 |
| 378 | 20231208 | 150000 | 23149534850 | 48600 | 48600 | 48900 | 48600 | 501 |
| 379 | 20231208 | 145900 | 23125143850 | 48750 | 48650 | 48750 | 48550 | 688 |
| 380 | 20231208 | 145800 | 23091692250 | 48650 | 48500 | 48650 | 48450 | 2636 |
| 381 | 20231208 | 145700 | 22963864650 | 48450 | 48500 | 48500 | 48400 | 1639 |
| 382 | 20231208 | 145600 | 22884456000 | 48500 | 48450 | 48500 | 48450 | 589 |
| 383 | 20231208 | 145500 | 22855890350 | 48450 | 48450 | 48500 | 48350 | 1368 |
| 384 | 20231208 | 145400 | 22789638950 | 48500 | 48600 | 48600 | 48450 | 1404 |
| 385 | 20231208 | 145300 | 22721511200 | 48650 | 48600 | 48650 | 48550 | 1323 |
| 386 | 20231208 | 145200 | 22657225550 | 48600 | 48750 | 48800 | 48550 | 3070 |
| 387 | 20231208 | 145100 | 22507880300 | 48800 | 48950 | 48950 | 48750 | 3105 |
| 388 | 20231208 | 145000 | 22356234650 | 48950 | 49000 | 49000 | 48900 | 630 |
| 389 | 20231208 | 144900 | 22325395800 | 49000 | 49000 | 49000 | 48950 | 712 |
| 390 | 20231208 | 144800 | 22290517600 | 49000 | 49000 | 49100 | 48950 | 1681 |
| 391 | 20231208 | 144700 | 22208199850 | 49050 | 49050 | 49050 | 49000 | 1756 |
| 392 | 20231208 | 144600 | 22122111950 | 49050 | 49050 | 49100 | 49000 | 1335 |
| 393 | 20231208 | 144500 | 22056624500 | 49050 | 49050 | 49100 | 49050 | 1051 |
| 394 | 20231208 | 144400 | 22005057800 | 49100 | 49000 | 49100 | 49000 | 1620 |
| 395 | 20231208 | 144300 | 21925583550 | 49050 | 49000 | 49050 | 49000 | 613 |
| 396 | 20231208 | 144200 | 21895518850 | 49050 | 49000 | 49050 | 49000 | 768 |
| 397 | 20231208 | 144100 | 21857848950 | 49050 | 49000 | 49050 | 49000 | 828 |
| 398 | 20231208 | 144000 | 21817242100 | 49000 | 49000 | 49050 | 49000 | 490 |
| 399 | 20231208 | 143900 | 21793213150 | 49050 | 49050 | 49050 | 49000 | 920 |
| 400 | 20231208 | 143800 | 21748087400 | 49050 | 49100 | 49100 | 49000 | 410 |
| 401 | 20231208 | 143700 | 21727973050 | 49100 | 49050 | 49100 | 49000 | 442 |
| 402 | 20231208 | 143600 | 21706291000 | 49050 | 49000 | 49100 | 49000 | 570 |
| 403 | 20231208 | 143500 | 21678321650 | 49050 | 49050 | 49100 | 49050 | 826 |
| 404 | 20231208 | 143400 | 21637791950 | 49050 | 49100 | 49100 | 49050 | 586 |
| 405 | 20231208 | 143300 | 21609046350 | 49100 | 49050 | 49100 | 49050 | 986 |
| 406 | 20231208 | 143200 | 21560654400 | 49050 | 49050 | 49100 | 49050 | 305 |
| 407 | 20231208 | 143100 | 21545685250 | 49100 | 49050 | 49100 | 49050 | 704 |
| 408 | 20231208 | 143000 | 21511131200 | 49050 | 49050 | 49100 | 49000 | 650 |
| 409 | 20231208 | 142900 | 21479250600 | 49050 | 49050 | 49050 | 49000 | 485 |
| 410 | 20231208 | 142800 | 21455461550 | 49050 | 49000 | 49050 | 49000 | 1639 |
| 411 | 20231208 | 142700 | 21375118350 | 49050 | 49000 | 49050 | 49000 | 906 |
| 412 | 20231208 | 142600 | 21330680700 | 49050 | 49050 | 49050 | 49000 | 889 |
| 413 | 20231208 | 142500 | 21287087750 | 49050 | 49000 | 49050 | 49000 | 315 |
| 414 | 20231208 | 142400 | 21271639600 | 49050 | 49000 | 49050 | 49000 | 444 |
| 415 | 20231208 | 142300 | 21249864800 | 49050 | 49050 | 49050 | 49000 | 679 |
| 416 | 20231208 | 142200 | 21216561750 | 49000 | 49050 | 49050 | 49000 | 522 |
| 417 | 20231208 | 142100 | 21190967950 | 49000 | 49000 | 49050 | 49000 | 1272 |
| 418 | 20231208 | 142000 | 21128588250 | 49000 | 49000 | 49050 | 48950 | 691 |
| 419 | 20231208 | 141900 | 21094716800 | 49000 | 49050 | 49050 | 49000 | 1028 |
| 420 | 20231208 | 141800 | 21044337600 | 49050 | 49050 | 49050 | 49000 | 699 |
| 421 | 20231208 | 141700 | 21010054700 | 49050 | 49050 | 49050 | 49000 | 576 |
| 422 | 20231208 | 141600 | 20981808250 | 49050 | 49000 | 49050 | 49000 | 906 |
| 423 | 20231208 | 141500 | 20937409450 | 49000 | 49050 | 49050 | 49000 | 725 |
| 424 | 20231208 | 141400 | 20901862400 | 49050 | 49050 | 49050 | 49000 | 559 |
| 425 | 20231208 | 141300 | 20874451400 | 49000 | 49050 | 49050 | 49000 | 382 |
| 426 | 20231208 | 141200 | 20855715250 | 49000 | 49000 | 49050 | 49000 | 723 |
| 427 | 20231208 | 141100 | 20820270000 | 49050 | 49000 | 49050 | 49000 | 620 |
| 428 | 20231208 | 141000 | 20789878050 | 49050 | 49050 | 49050 | 49000 | 565 |
| 429 | 20231208 | 140900 | 20762167450 | 49050 | 49000 | 49050 | 49000 | 461 |
| 430 | 20231208 | 140800 | 20739562250 | 49050 | 49000 | 49050 | 49000 | 211 |
| 431 | 20231208 | 140700 | 20729213050 | 49050 | 49050 | 49100 | 49000 | 912 |
| 432 | 20231208 | 140600 | 20684475600 | 49100 | 49100 | 49100 | 49050 | 1085 |
| 433 | 20231208 | 140500 | 20631240550 | 49100 | 49100 | 49100 | 49050 | 346 |
| 434 | 20231208 | 140400 | 20614253850 | 49050 | 49050 | 49100 | 49050 | 657 |
| 435 | 20231208 | 140300 | 20582003800 | 49100 | 49050 | 49100 | 49050 | 403 |
| 436 | 20231208 | 140200 | 20562224250 | 49050 | 49050 | 49050 | 49000 | 707 |
| 437 | 20231208 | 140100 | 20527546450 | 49000 | 49050 | 49100 | 49000 | 633 |
| 438 | 20231208 | 140000 | 20496486400 | 49100 | 49050 | 49100 | 49050 | 790 |
| 439 | 20231208 | 135900 | 20457700500 | 49100 | 49050 | 49100 | 49000 | 566 |
| 440 | 20231208 | 135800 | 20429925950 | 49050 | 49100 | 49100 | 49050 | 941 |
| 441 | 20231208 | 135700 | 20383747700 | 49100 | 49050 | 49100 | 49050 | 1264 |
| 442 | 20231208 | 135600 | 20321729800 | 49050 | 49050 | 49100 | 49050 | 503 |
| 443 | 20231208 | 135500 | 20297038150 | 49050 | 49050 | 49100 | 49050 | 1350 |
| 444 | 20231208 | 135400 | 20230797950 | 49050 | 49000 | 49050 | 48950 | 1594 |
| 445 | 20231208 | 135300 | 20152649850 | 49000 | 49000 | 49050 | 49000 | 1003 |
| 446 | 20231208 | 135200 | 20103477950 | 49000 | 49000 | 49050 | 49000 | 204 |
| 447 | 20231208 | 135100 | 20093475000 | 49000 | 49050 | 49050 | 49000 | 1079 |
| 448 | 20231208 | 135000 | 20040591250 | 49050 | 49100 | 49100 | 49050 | 1837 |
| 449 | 20231208 | 134900 | 19950482700 | 49050 | 49100 | 49100 | 49050 | 1105 |
| 450 | 20231208 | 134800 | 19896250100 | 49100 | 49050 | 49100 | 49050 | 2166 |
| 451 | 20231208 | 134700 | 19789925550 | 49050 | 49050 | 49100 | 49050 | 874 |
| 452 | 20231208 | 134600 | 19747048050 | 49050 | 49000 | 49100 | 49000 | 317 |
| 453 | 20231208 | 134500 | 19731485400 | 49050 | 49050 | 49050 | 49000 | 547 |
| 454 | 20231208 | 134400 | 19704655450 | 49050 | 49050 | 49100 | 49050 | 993 |
| 455 | 20231208 | 134300 | 19655919600 | 49050 | 49100 | 49100 | 49050 | 563 |
| 456 | 20231208 | 134200 | 19628290250 | 49100 | 49050 | 49100 | 49000 | 629 |
| 457 | 20231208 | 134100 | 19597433850 | 49050 | 49100 | 49100 | 49000 | 830 |
| 458 | 20231208 | 134000 | 19556724100 | 49050 | 49050 | 49100 | 49050 | 1305 |
| 459 | 20231208 | 133900 | 19492677200 | 49050 | 49050 | 49100 | 49000 | 1564 |
| 460 | 20231208 | 133800 | 19415951450 | 49050 | 49000 | 49050 | 49000 | 1305 |
| 461 | 20231208 | 133700 | 19351943150 | 49050 | 49050 | 49050 | 49000 | 572 |
| 462 | 20231208 | 133600 | 19323894850 | 49050 | 49000 | 49100 | 49000 | 537 |
| 463 | 20231208 | 133500 | 19297558700 | 49050 | 49050 | 49050 | 49000 | 1576 |
| 464 | 20231208 | 133400 | 19220261900 | 49000 | 49000 | 49050 | 49000 | 1379 |
| 465 | 20231208 | 133300 | 19152672200 | 49000 | 49050 | 49100 | 49000 | 870 |
| 466 | 20231208 | 133200 | 19110001500 | 49050 | 49050 | 49100 | 49050 | 724 |
| 467 | 20231208 | 133100 | 19074455650 | 49050 | 49050 | 49100 | 49050 | 1599 |
| 468 | 20231208 | 133000 | 18996006200 | 49050 | 49050 | 49050 | 49000 | 566 |
| 469 | 20231208 | 132900 | 18968252300 | 49000 | 49000 | 49050 | 49000 | 536 |
| 470 | 20231208 | 132800 | 18941976250 | 48950 | 48950 | 49050 | 48950 | 2021 |
| 471 | 20231208 | 132700 | 18842946500 | 49000 | 49000 | 49000 | 48950 | 1576 |
| 472 | 20231208 | 132600 | 18765727550 | 49000 | 49000 | 49000 | 48950 | 687 |
| 473 | 20231208 | 132500 | 18732084000 | 49000 | 48950 | 49000 | 48950 | 568 |
| 474 | 20231208 | 132400 | 18704253650 | 49000 | 48950 | 49000 | 48950 | 436 |
| 475 | 20231208 | 132300 | 18682895300 | 49000 | 49000 | 49000 | 48950 | 210 |
| 476 | 20231208 | 132200 | 18672611800 | 48950 | 48950 | 48950 | 48900 | 804 |
| 477 | 20231208 | 132100 | 18633256050 | 48950 | 49000 | 49000 | 48950 | 771 |
| 478 | 20231208 | 132000 | 18595482250 | 49000 | 48950 | 49000 | 48950 | 388 |
| 479 | 20231208 | 131900 | 18576471950 | 49000 | 49000 | 49000 | 48950 | 2055 |
| 480 | 20231208 | 131800 | 18475785700 | 49000 | 48950 | 49000 | 48950 | 428 |
| 481 | 20231208 | 131700 | 18454820200 | 49000 | 48950 | 49000 | 48950 | 477 |
| 482 | 20231208 | 131600 | 18431453750 | 48950 | 48950 | 49000 | 48900 | 394 |
| 483 | 20231208 | 131500 | 18412155900 | 48950 | 48950 | 49000 | 48900 | 1282 |
| 484 | 20231208 | 131400 | 18349377750 | 49000 | 48950 | 49000 | 48950 | 552 |
| 485 | 20231208 | 131300 | 18322336550 | 49000 | 49000 | 49000 | 48950 | 90 |
| 486 | 20231208 | 131200 | 18317927650 | 49000 | 48900 | 49000 | 48900 | 818 |
| 487 | 20231208 | 131100 | 18277876150 | 48900 | 48950 | 48950 | 48850 | 547 |
| 488 | 20231208 | 131000 | 18251111000 | 48950 | 48900 | 48950 | 48900 | 379 |
| 489 | 20231208 | 130900 | 18232567750 | 48850 | 48850 | 48950 | 48850 | 505 |
| 490 | 20231208 | 130800 | 18207874850 | 48900 | 48900 | 48950 | 48800 | 357 |
| 491 | 20231208 | 130700 | 18190417800 | 48950 | 48950 | 49000 | 48900 | 493 |
| 492 | 20231208 | 130600 | 18166284500 | 48950 | 49000 | 49000 | 48950 | 410 |
| 493 | 20231208 | 130500 | 18146196400 | 49000 | 48950 | 49000 | 48950 | 122 |
| 494 | 20231208 | 130400 | 18140220700 | 48950 | 48950 | 49000 | 48900 | 304 |
| 495 | 20231208 | 130300 | 18125335600 | 49000 | 49000 | 49050 | 48800 | 725 |
| 496 | 20231208 | 130200 | 18089855250 | 49000 | 49000 | 49050 | 48800 | 1870 |
| 497 | 20231208 | 130100 | 17998302650 | 48950 | 49000 | 49000 | 48900 | 3069 |
| 498 | 20231208 | 130000 | 17848168200 | 49000 | 48950 | 49000 | 48950 | 351 |
| 499 | 20231208 | 125900 | 17830983550 | 49050 | 49050 | 49050 | 48950 | 441 |
| 500 | 20231208 | 125800 | 17809375800 | 49050 | 49050 | 49050 | 49000 | 667 |
| 501 | 20231208 | 125700 | 17776679900 | 49050 | 49100 | 49100 | 49050 | 810 |
| 502 | 20231208 | 125600 | 17736947400 | 49050 | 49100 | 49100 | 49050 | 916 |
| 503 | 20231208 | 125500 | 17691981400 | 49100 | 49050 | 49100 | 49000 | 602 |
| 504 | 20231208 | 125400 | 17662448350 | 49050 | 49050 | 49050 | 49000 | 299 |
| 505 | 20231208 | 125300 | 17647787000 | 49050 | 49100 | 49100 | 49050 | 1042 |
| 506 | 20231208 | 125200 | 17596667150 | 49050 | 49150 | 49150 | 49050 | 537 |
| 507 | 20231208 | 125100 | 17570309000 | 49100 | 49150 | 49150 | 49050 | 1099 |
| 508 | 20231208 | 125000 | 17516346300 | 49100 | 49000 | 49150 | 49000 | 18971 |
| 509 | 20231208 | 124900 | 16586080750 | 49000 | 48850 | 49000 | 48850 | 4082 |
| 510 | 20231208 | 124800 | 16386263150 | 48900 | 48900 | 48900 | 48800 | 2815 |
| 511 | 20231208 | 124700 | 16248669950 | 48900 | 48900 | 48900 | 48850 | 436 |
| 512 | 20231208 | 124600 | 16227356900 | 48900 | 48850 | 48900 | 48850 | 368 |
| 513 | 20231208 | 124500 | 16209364100 | 48900 | 48850 | 48900 | 48850 | 219 |
| 514 | 20231208 | 124400 | 16198655750 | 48900 | 48850 | 48900 | 48850 | 1290 |
| 515 | 20231208 | 124300 | 16135596250 | 48900 | 48900 | 48900 | 48850 | 407 |
| 516 | 20231208 | 124200 | 16115704950 | 48850 | 48900 | 48900 | 48850 | 366 |
| 517 | 20231208 | 124100 | 16097820750 | 48900 | 48850 | 48900 | 48800 | 760 |
| 518 | 20231208 | 124000 | 16060693050 | 48850 | 48850 | 48850 | 48800 | 513 |
| 519 | 20231208 | 123900 | 16035645800 | 48850 | 48900 | 48900 | 48850 | 291 |
| 520 | 20231208 | 123800 | 16021429750 | 48850 | 48900 | 48900 | 48850 | 491 |
| 521 | 20231208 | 123700 | 15997438200 | 48900 | 48850 | 48900 | 48850 | 201 |
| 522 | 20231208 | 123600 | 15987615950 | 48850 | 48900 | 48900 | 48850 | 821 |
| 523 | 20231208 | 123500 | 15947475500 | 48900 | 48950 | 48950 | 48900 | 568 |
| 524 | 20231208 | 123400 | 15919695700 | 48900 | 48900 | 48950 | 48900 | 514 |
| 525 | 20231208 | 123300 | 15894552550 | 48950 | 48900 | 48950 | 48900 | 437 |
| 526 | 20231208 | 123200 | 15873169500 | 48900 | 48950 | 48950 | 48900 | 237 |
| 527 | 20231208 | 123100 | 15861570400 | 48900 | 48900 | 48950 | 48850 | 3754 |
| 528 | 20231208 | 123000 | 15677976950 | 48850 | 48700 | 48900 | 48650 | 15934 |
| 529 | 20231208 | 122900 | 14900899950 | 48650 | 48700 | 48700 | 48650 | 161 |
| 530 | 20231208 | 122800 | 14893060800 | 48700 | 48700 | 48700 | 48650 | 291 |
| 531 | 20231208 | 122700 | 14878898550 | 48700 | 48700 | 48700 | 48650 | 688 |
| 532 | 20231208 | 122600 | 14845393950 | 48700 | 48600 | 48700 | 48600 | 1260 |
| 533 | 20231208 | 122500 | 14784098000 | 48600 | 48650 | 48650 | 48600 | 652 |
| 534 | 20231208 | 122400 | 14752381000 | 48650 | 48650 | 48650 | 48600 | 343 |
| 535 | 20231208 | 122300 | 14735695150 | 48650 | 48600 | 48650 | 48550 | 412 |
| 536 | 20231208 | 122200 | 14715672800 | 48600 | 48550 | 48600 | 48550 | 289 |
| 537 | 20231208 | 122100 | 14701629900 | 48600 | 48600 | 48600 | 48550 | 61 |
| 538 | 20231208 | 122000 | 14698666400 | 48600 | 48550 | 48600 | 48550 | 284 |
| 539 | 20231208 | 121900 | 14684868250 | 48600 | 48550 | 48600 | 48550 | 133 |
| 540 | 20231208 | 121800 | 14678406650 | 48600 | 48600 | 48600 | 48550 | 207 |
| 541 | 20231208 | 121700 | 14668353150 | 48600 | 48500 | 48600 | 48450 | 468 |
| 542 | 20231208 | 121600 | 14645652800 | 48450 | 48600 | 48600 | 48450 | 1632 |
| 543 | 20231208 | 121500 | 14566430050 | 48600 | 48550 | 48600 | 48550 | 102 |
| 544 | 20231208 | 121400 | 14561477100 | 48550 | 48600 | 48600 | 48550 | 319 |
| 545 | 20231208 | 121300 | 14545980900 | 48550 | 48550 | 48600 | 48550 | 623 |
| 546 | 20231208 | 121200 | 14515728800 | 48550 | 48600 | 48600 | 48550 | 458 |
| 547 | 20231208 | 121100 | 14493470950 | 48600 | 48550 | 48600 | 48500 | 1495 |
| 548 | 20231208 | 121000 | 14420893000 | 48500 | 48500 | 48550 | 48500 | 209 |
| 549 | 20231208 | 120900 | 14410751600 | 48500 | 48550 | 48550 | 48500 | 212 |
| 550 | 20231208 | 120800 | 14400465400 | 48550 | 48550 | 48550 | 48500 | 151 |
| 551 | 20231208 | 120700 | 14393137700 | 48550 | 48550 | 48550 | 48500 | 259 |
| 552 | 20231208 | 120600 | 14380566750 | 48500 | 48550 | 48550 | 48500 | 626 |
| 553 | 20231208 | 120500 | 14350201600 | 48500 | 48500 | 48550 | 48500 | 31 |
| 554 | 20231208 | 120400 | 14348697900 | 48500 | 48500 | 48550 | 48500 | 265 |
| 555 | 20231208 | 120300 | 14335835600 | 48550 | 48500 | 48550 | 48500 | 210 |
| 556 | 20231208 | 120200 | 14325646900 | 48550 | 48500 | 48550 | 48500 | 75 |
| 557 | 20231208 | 120100 | 14322007750 | 48500 | 48550 | 48550 | 48450 | 1326 |
| 558 | 20231208 | 120000 | 14257723050 | 48500 | 48500 | 48550 | 48500 | 225 |
| 559 | 20231208 | 115900 | 14246805100 | 48550 | 48500 | 48550 | 48500 | 148 |
| 560 | 20231208 | 115800 | 14239621300 | 48550 | 48500 | 48550 | 48300 | 1352 |
| 561 | 20231208 | 115700 | 14174181000 | 48450 | 48450 | 48500 | 48450 | 157 |
| 562 | 20231208 | 115600 | 14166568150 | 48500 | 48450 | 48500 | 48400 | 430 |
| 563 | 20231208 | 115500 | 14145731250 | 48400 | 48550 | 48600 | 48400 | 465 |
| 564 | 20231208 | 115400 | 14123180250 | 48550 | 48500 | 48600 | 48500 | 422 |
| 565 | 20231208 | 115300 | 14102696150 | 48550 | 48500 | 48550 | 48500 | 320 |
| 566 | 20231208 | 115200 | 14087170850 | 48550 | 48500 | 48550 | 48500 | 118 |
| 567 | 20231208 | 115100 | 14081443500 | 48500 | 48550 | 48600 | 48500 | 323 |
| 568 | 20231208 | 115000 | 14065752200 | 48550 | 48500 | 48600 | 48500 | 342 |
| 569 | 20231208 | 114900 | 14049146450 | 48500 | 48600 | 48600 | 48500 | 364 |
| 570 | 20231208 | 114800 | 14031471250 | 48550 | 48600 | 48600 | 48550 | 711 |
| 571 | 20231208 | 114700 | 13996940550 | 48600 | 48600 | 48600 | 48550 | 580 |
| 572 | 20231208 | 114600 | 13968768800 | 48600 | 48600 | 48600 | 48550 | 183 |
| 573 | 20231208 | 114500 | 13959877350 | 48550 | 48500 | 48600 | 48500 | 300 |
| 574 | 20231208 | 114400 | 13945306400 | 48500 | 48550 | 48550 | 48500 | 191 |
| 575 | 20231208 | 114300 | 13936035850 | 48550 | 48550 | 48550 | 48500 | 288 |
| 576 | 20231208 | 114200 | 13922058750 | 48500 | 48450 | 48550 | 48450 | 341 |
| 577 | 20231208 | 114100 | 13905516800 | 48450 | 48350 | 48550 | 48350 | 142 |
| 578 | 20231208 | 114000 | 13898630750 | 48400 | 48450 | 48550 | 48400 | 452 |
| 579 | 20231208 | 113900 | 13876722950 | 48500 | 48450 | 48550 | 48450 | 78 |
| 580 | 20231208 | 113800 | 13872940200 | 48550 | 48500 | 48550 | 48450 | 459 |
| 581 | 20231208 | 113700 | 13850682650 | 48450 | 48500 | 48550 | 48450 | 343 |
| 582 | 20231208 | 113600 | 13834054050 | 48500 | 48400 | 48500 | 48400 | 377 |
| 583 | 20231208 | 113500 | 13815788650 | 48350 | 48400 | 48450 | 48350 | 358 |
| 584 | 20231208 | 113400 | 13798461200 | 48350 | 48400 | 48400 | 48300 | 371 |
| 585 | 20231208 | 113300 | 13780521050 | 48450 | 48400 | 48450 | 48400 | 304 |
| 586 | 20231208 | 113200 | 13765792450 | 48450 | 48450 | 48500 | 48350 | 315 |
| 587 | 20231208 | 113100 | 13750541650 | 48450 | 48400 | 48500 | 48400 | 456 |
| 588 | 20231208 | 113000 | 13728434850 | 48400 | 48500 | 48550 | 48400 | 525 |
| 589 | 20231208 | 112900 | 13702992700 | 48500 | 48550 | 48650 | 48500 | 548 |
| 590 | 20231208 | 112800 | 13676390150 | 48550 | 48600 | 48600 | 48500 | 392 |
| 591 | 20231208 | 112700 | 13657355900 | 48650 | 48650 | 48650 | 48600 | 333 |
| 592 | 20231208 | 112600 | 13641157600 | 48650 | 48650 | 48650 | 48600 | 138 |
| 593 | 20231208 | 112500 | 13634448300 | 48600 | 48650 | 48700 | 48600 | 417 |
| 594 | 20231208 | 112400 | 13614164650 | 48650 | 48650 | 48700 | 48600 | 575 |
| 595 | 20231208 | 112300 | 13586185950 | 48650 | 48600 | 48700 | 48600 | 1773 |
| 596 | 20231208 | 112200 | 13499930200 | 48600 | 48600 | 48650 | 48600 | 338 |
| 597 | 20231208 | 112100 | 13483489900 | 48600 | 48600 | 48650 | 48550 | 877 |
| 598 | 20231208 | 112000 | 13440853150 | 48650 | 48650 | 48650 | 48550 | 422 |
| 599 | 20231208 | 111900 | 13420340950 | 48600 | 48650 | 48650 | 48600 | 329 |
| 600 | 20231208 | 111800 | 13404345250 | 48650 | 48550 | 48650 | 48550 | 181 |
| 601 | 20231208 | 111700 | 13395549450 | 48550 | 48550 | 48600 | 48550 | 326 |
| 602 | 20231208 | 111600 | 13379716350 | 48600 | 48600 | 48650 | 48550 | 831 |
| 603 | 20231208 | 111500 | 13339337900 | 48600 | 48600 | 48600 | 48550 | 351 |
| 604 | 20231208 | 111400 | 13322282800 | 48550 | 48450 | 48600 | 48450 | 298 |
| 605 | 20231208 | 111300 | 13307824000 | 48500 | 48600 | 48650 | 48500 | 358 |
| 606 | 20231208 | 111200 | 13290445450 | 48600 | 48600 | 48600 | 48500 | 317 |
| 607 | 20231208 | 111100 | 13275050350 | 48500 | 48600 | 48650 | 48500 | 313 |
| 608 | 20231208 | 111000 | 13259838150 | 48600 | 48600 | 48650 | 48600 | 303 |
| 609 | 20231208 | 110900 | 13245110600 | 48650 | 48650 | 48650 | 48600 | 274 |
| 610 | 20231208 | 110800 | 13231788400 | 48550 | 48650 | 48650 | 48550 | 1470 |
| 611 | 20231208 | 110700 | 13160325300 | 48650 | 48650 | 48700 | 48600 | 1491 |
| 612 | 20231208 | 110600 | 13087789350 | 48650 | 48650 | 48650 | 48300 | 782 |
| 613 | 20231208 | 110500 | 13049819250 | 48600 | 48500 | 48650 | 48500 | 1381 |
| 614 | 20231208 | 110400 | 12982739800 | 48500 | 48500 | 48550 | 48500 | 241 |
| 615 | 20231208 | 110300 | 12971044900 | 48550 | 48550 | 48550 | 48500 | 240 |
| 616 | 20231208 | 110200 | 12959395700 | 48500 | 48550 | 48550 | 48400 | 392 |
| 617 | 20231208 | 110100 | 12940393750 | 48550 | 48550 | 48600 | 48500 | 358 |
| 618 | 20231208 | 110000 | 12923008650 | 48550 | 48500 | 48600 | 48500 | 136 |
| 619 | 20231208 | 105900 | 12916401250 | 48550 | 48550 | 48550 | 48500 | 767 |
| 620 | 20231208 | 105800 | 12879190500 | 48550 | 48600 | 48650 | 48550 | 319 |
| 621 | 20231208 | 105700 | 12863690450 | 48550 | 48650 | 48650 | 48550 | 772 |
| 622 | 20231208 | 105600 | 12826169700 | 48650 | 48650 | 48650 | 48600 | 466 |
| 623 | 20231208 | 105500 | 12803507300 | 48650 | 48550 | 48650 | 48550 | 917 |
| 624 | 20231208 | 105400 | 12758936550 | 48600 | 48550 | 48600 | 48500 | 485 |
| 625 | 20231208 | 105300 | 12735378050 | 48600 | 48550 | 48600 | 48500 | 363 |
| 626 | 20231208 | 105200 | 12717758650 | 48600 | 48600 | 48600 | 48500 | 327 |
| 627 | 20231208 | 105100 | 12701872300 | 48550 | 48550 | 48600 | 48550 | 698 |
| 628 | 20231208 | 105000 | 12667967450 | 48550 | 48600 | 48650 | 48550 | 815 |
| 629 | 20231208 | 104900 | 12628359300 | 48600 | 48500 | 48600 | 48500 | 1531 |
| 630 | 20231208 | 104800 | 12554006700 | 48500 | 48450 | 48500 | 48450 | 437 |
| 631 | 20231208 | 104700 | 12532820200 | 48450 | 48500 | 48550 | 48450 | 641 |
| 632 | 20231208 | 104600 | 12501744850 | 48500 | 48500 | 48500 | 48450 | 625 |
| 633 | 20231208 | 104500 | 12471433900 | 48500 | 48400 | 48500 | 48400 | 345 |
| 634 | 20231208 | 104400 | 12454720450 | 48450 | 48450 | 48450 | 48350 | 524 |
| 635 | 20231208 | 104300 | 12429334550 | 48450 | 48300 | 48450 | 48300 | 422 |
| 636 | 20231208 | 104200 | 12408921800 | 48350 | 48300 | 48400 | 48300 | 360 |
| 637 | 20231208 | 104100 | 12391514650 | 48300 | 48350 | 48400 | 48300 | 387 |
| 638 | 20231208 | 104000 | 12372803950 | 48400 | 48500 | 48500 | 48350 | 368 |
| 639 | 20231208 | 103900 | 12354994950 | 48450 | 48400 | 48500 | 48350 | 1272 |
| 640 | 20231208 | 103800 | 12293414900 | 48400 | 48400 | 48400 | 48350 | 475 |
| 641 | 20231208 | 103700 | 12270436200 | 48350 | 48400 | 48400 | 48350 | 310 |
| 642 | 20231208 | 103600 | 12255433300 | 48400 | 48300 | 48400 | 48300 | 566 |
| 643 | 20231208 | 103500 | 12228078300 | 48300 | 48300 | 48350 | 48250 | 520 |
| 644 | 20231208 | 103400 | 12202962300 | 48300 | 48250 | 48300 | 48200 | 830 |
| 645 | 20231208 | 103300 | 12162920700 | 48250 | 48300 | 48300 | 48200 | 60 |
| 646 | 20231208 | 103200 | 12160023550 | 48200 | 48250 | 48300 | 48200 | 392 |
| 647 | 20231208 | 103100 | 12141106250 | 48250 | 48300 | 48350 | 48250 | 232 |
| 648 | 20231208 | 103000 | 12129897650 | 48400 | 48400 | 48400 | 48300 | 898 |
| 649 | 20231208 | 102900 | 12086470450 | 48400 | 48400 | 48400 | 48350 | 475 |
| 650 | 20231208 | 102800 | 12063494450 | 48400 | 48350 | 48400 | 48300 | 417 |
| 651 | 20231208 | 102700 | 12043330800 | 48300 | 48250 | 48300 | 48200 | 1021 |
| 652 | 20231208 | 102600 | 11994072400 | 48200 | 48200 | 48250 | 48150 | 750 |
| 653 | 20231208 | 102500 | 11957928100 | 48200 | 48300 | 48300 | 48150 | 1012 |
| 654 | 20231208 | 102400 | 11909135900 | 48250 | 48200 | 48400 | 48150 | 286 |
| 655 | 20231208 | 102300 | 11895338400 | 48200 | 48250 | 48300 | 48150 | 873 |
| 656 | 20231208 | 102200 | 11853245900 | 48400 | 48250 | 48400 | 48200 | 452 |
| 657 | 20231208 | 102100 | 11831436200 | 48200 | 48300 | 48300 | 48200 | 703 |
| 658 | 20231208 | 102000 | 11797501300 | 48350 | 48450 | 48450 | 48350 | 697 |
| 659 | 20231208 | 101900 | 11763774200 | 48550 | 48550 | 48600 | 48400 | 1246 |
| 660 | 20231208 | 101800 | 11703342600 | 48600 | 48650 | 48650 | 48550 | 903 |
| 661 | 20231208 | 101700 | 11659454850 | 48600 | 48650 | 48650 | 48600 | 1719 |
| 662 | 20231208 | 101600 | 11575869300 | 48650 | 48600 | 48650 | 48600 | 1580 |
| 663 | 20231208 | 101500 | 11499044800 | 48550 | 48550 | 48600 | 48550 | 1146 |
| 664 | 20231208 | 101400 | 11443359650 | 48550 | 48550 | 48600 | 48500 | 648 |
| 665 | 20231208 | 101300 | 11411896050 | 48550 | 48450 | 48550 | 48450 | 759 |
| 666 | 20231208 | 101200 | 11375073600 | 48450 | 48400 | 48550 | 48400 | 115 |
| 667 | 20231208 | 101100 | 11369498300 | 48400 | 48550 | 48600 | 48400 | 912 |
| 668 | 20231208 | 101000 | 11325281050 | 48550 | 48600 | 48600 | 48500 | 589 |
| 669 | 20231208 | 100900 | 11296675550 | 48550 | 48500 | 48600 | 48450 | 710 |
| 670 | 20231208 | 100800 | 11262219750 | 48500 | 48450 | 48550 | 48400 | 712 |
| 671 | 20231208 | 100700 | 11227709350 | 48450 | 48300 | 48450 | 48300 | 537 |
| 672 | 20231208 | 100600 | 11201722850 | 48250 | 48300 | 48300 | 48200 | 2006 |
| 673 | 20231208 | 100500 | 11104930600 | 48400 | 48300 | 48500 | 48250 | 589 |
| 674 | 20231208 | 100400 | 11076443450 | 48250 | 48600 | 48650 | 48250 | 2588 |
| 675 | 20231208 | 100300 | 10951189850 | 48600 | 48650 | 48700 | 48600 | 1718 |
| 676 | 20231208 | 100200 | 10867598750 | 48650 | 48650 | 48700 | 48650 | 1114 |
| 677 | 20231208 | 100100 | 10813355250 | 48700 | 48650 | 48700 | 48600 | 1095 |
| 678 | 20231208 | 100000 | 10760057850 | 48650 | 48500 | 48650 | 48500 | 1058 |
| 679 | 20231208 | 095900 | 10708627150 | 48600 | 48650 | 48650 | 48450 | 1543 |
| 680 | 20231208 | 095800 | 10633603050 | 48650 | 48500 | 48650 | 48500 | 1388 |
| 681 | 20231208 | 095700 | 10566165150 | 48550 | 48500 | 48550 | 48450 | 2374 |
| 682 | 20231208 | 095600 | 10451005350 | 48450 | 48500 | 48500 | 48400 | 1447 |
| 683 | 20231208 | 095500 | 10380886250 | 48500 | 48500 | 48500 | 48450 | 1941 |
| 684 | 20231208 | 095400 | 10286769550 | 48500 | 48450 | 48500 | 48450 | 909 |
| 685 | 20231208 | 095300 | 10242690400 | 48500 | 48300 | 48500 | 48250 | 3702 |
| 686 | 20231208 | 095200 | 10063452500 | 48250 | 48350 | 48350 | 48250 | 707 |
| 687 | 20231208 | 095100 | 10029314450 | 48250 | 48300 | 48400 | 48250 | 856 |
| 688 | 20231208 | 095000 | 9987962150 | 48300 | 48300 | 48400 | 48250 | 618 |
| 689 | 20231208 | 094900 | 9958104400 | 48300 | 48450 | 48450 | 48300 | 1038 |
| 690 | 20231208 | 094800 | 9907885900 | 48400 | 48300 | 48450 | 48250 | 1197 |
| 691 | 20231208 | 094700 | 9849985950 | 48250 | 48100 | 48250 | 48050 | 2483 |
| 692 | 20231208 | 094600 | 9730340900 | 48050 | 48150 | 48150 | 48050 | 1403 |
| 693 | 20231208 | 094500 | 9662869350 | 48200 | 48200 | 48200 | 48150 | 529 |
| 694 | 20231208 | 094400 | 9637387600 | 48200 | 48150 | 48200 | 48100 | 1052 |
| 695 | 20231208 | 094300 | 9586727900 | 48200 | 48300 | 48300 | 48050 | 1634 |
| 696 | 20231208 | 094200 | 9508073500 | 48250 | 48350 | 48400 | 48250 | 1763 |
| 697 | 20231208 | 094100 | 9422883900 | 48350 | 48250 | 48500 | 48200 | 3900 |
| 698 | 20231208 | 094000 | 9234401200 | 48300 | 48600 | 48600 | 48250 | 5098 |
| 699 | 20231208 | 093900 | 8987665400 | 48600 | 48650 | 48650 | 48550 | 1811 |
| 700 | 20231208 | 093800 | 8899613800 | 48650 | 48550 | 48650 | 48550 | 2145 |
| 701 | 20231208 | 093700 | 8795381600 | 48550 | 48600 | 48600 | 48450 | 1214 |
| 702 | 20231208 | 093600 | 8736449600 | 48500 | 48850 | 48950 | 48500 | 2848 |
| 703 | 20231208 | 093500 | 8597743150 | 48900 | 48650 | 48900 | 48600 | 4534 |
| 704 | 20231208 | 093400 | 8376583100 | 48700 | 48500 | 48700 | 48450 | 4089 |
| 705 | 20231208 | 093300 | 8178108150 | 48500 | 48650 | 48800 | 48500 | 4165 |
| 706 | 20231208 | 093200 | 7975502750 | 48650 | 48650 | 48650 | 48500 | 6039 |
| 707 | 20231208 | 093100 | 7682072800 | 48600 | 48900 | 48900 | 48550 | 4179 |
| 708 | 20231208 | 093000 | 7478321000 | 48900 | 49100 | 49150 | 48800 | 4289 |
| 709 | 20231208 | 092900 | 7268008700 | 49100 | 48850 | 49100 | 48800 | 14136 |
| 710 | 20231208 | 092800 | 6575775100 | 48800 | 48800 | 48850 | 48650 | 5304 |
| 711 | 20231208 | 092700 | 6316975950 | 48800 | 48600 | 48800 | 48500 | 6347 |
| 712 | 20231208 | 092600 | 6007945400 | 48550 | 48450 | 48600 | 48450 | 4100 |
| 713 | 20231208 | 092500 | 5809030800 | 48450 | 48300 | 48500 | 48300 | 2874 |
| 714 | 20231208 | 092400 | 5669927650 | 48350 | 48450 | 48550 | 48300 | 8220 |
| 715 | 20231208 | 092300 | 5271520700 | 48400 | 48100 | 48450 | 48000 | 12252 |
| 716 | 20231208 | 092200 | 4680629500 | 48100 | 48100 | 48100 | 48000 | 3309 |
| 717 | 20231208 | 092100 | 4521609450 | 48050 | 48050 | 48100 | 48000 | 4651 |
| 718 | 20231208 | 092000 | 4298148350 | 48050 | 48000 | 48100 | 47950 | 6805 |
| 719 | 20231208 | 091900 | 3971343050 | 48000 | 47850 | 48000 | 47800 | 10516 |
| 720 | 20231208 | 091800 | 3467092750 | 47850 | 47850 | 47850 | 47750 | 2096 |
| 721 | 20231208 | 091700 | 3366863450 | 47850 | 47950 | 48000 | 47650 | 6153 |
| 722 | 20231208 | 091600 | 3072118150 | 47950 | 47700 | 47950 | 47650 | 12699 |
| 723 | 20231208 | 091500 | 2465204550 | 47700 | 47650 | 47700 | 47450 | 2940 |
| 724 | 20231208 | 091400 | 2325134350 | 47650 | 47450 | 47700 | 47450 | 4386 |
| 725 | 20231208 | 091300 | 2116473250 | 47450 | 47500 | 47500 | 47400 | 1113 |
| 726 | 20231208 | 091200 | 2063632050 | 47500 | 47500 | 47600 | 47450 | 5563 |
| 727 | 20231208 | 091100 | 1799379100 | 47450 | 47400 | 47450 | 47350 | 3483 |
| 728 | 20231208 | 091000 | 1634245950 | 47400 | 47250 | 47400 | 47250 | 4412 |
| 729 | 20231208 | 090900 | 1425497100 | 47250 | 46950 | 47300 | 46950 | 2843 |
| 730 | 20231208 | 090800 | 1291370700 | 47000 | 47000 | 47050 | 47000 | 489 |
| 731 | 20231208 | 090700 | 1268387450 | 47000 | 47100 | 47100 | 46900 | 931 |
| 732 | 20231208 | 090600 | 1224606550 | 47000 | 47000 | 47200 | 47000 | 778 |
| 733 | 20231208 | 090500 | 1188016450 | 47250 | 47200 | 47300 | 47050 | 1088 |
| 734 | 20231208 | 090400 | 1136686850 | 47350 | 47350 | 47450 | 47250 | 4780 |
| 735 | 20231208 | 090300 | 910136750 | 47400 | 47200 | 47400 | 47000 | 9832 |
| 736 | 20231208 | 090200 | 445921400 | 47200 | 46950 | 47300 | 46950 | 5748 |
| 737 | 20231208 | 090100 | 175025700 | 47000 | 46950 | 47000 | 46750 | 1647 |
| 738 | 20231208 | 090000 | 97761450 | 46950 | 46600 | 46950 | 46600 | 2088 |