40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 212700 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 10737 |
| 3 | 20231204 | 212600 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 4 | 20231204 | 212500 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 5 | 20231204 | 212400 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 6 | 20231204 | 212300 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 7 | 20231204 | 212200 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 8 | 20231204 | 212100 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 9 | 20231204 | 212000 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 10 | 20231204 | 211900 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 11 | 20231204 | 211800 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 12 | 20231204 | 211700 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 13 | 20231204 | 211600 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 14 | 20231204 | 211500 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 15 | 20231204 | 211400 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 16 | 20231204 | 211300 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 17 | 20231204 | 211200 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 18 | 20231204 | 211100 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 19 | 20231204 | 211000 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 20 | 20231204 | 210900 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 21 | 20231204 | 210800 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 22 | 20231204 | 210700 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 23 | 20231204 | 210600 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 24 | 20231204 | 210500 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 25 | 20231204 | 210400 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 26 | 20231204 | 210300 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 27 | 20231204 | 210200 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 28 | 20231204 | 210100 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 29 | 20231204 | 210000 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 30 | 20231204 | 205900 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 31 | 20231204 | 205800 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 32 | 20231204 | 205700 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 10737 |
| 33 | 20231204 | 205600 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 34 | 20231204 | 205500 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 35 | 20231204 | 205400 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 36 | 20231204 | 205300 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 37 | 20231204 | 205200 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 38 | 20231204 | 205100 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 39 | 20231204 | 205000 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 40 | 20231204 | 204900 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 41 | 20231204 | 204800 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 42 | 20231204 | 204700 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 43 | 20231204 | 204600 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 44 | 20231204 | 204500 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 45 | 20231204 | 204400 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 46 | 20231204 | 204300 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 47 | 20231204 | 204200 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 48 | 20231204 | 204100 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 49 | 20231204 | 204000 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 50 | 20231204 | 203900 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 51 | 20231204 | 203800 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 52 | 20231204 | 203700 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 53 | 20231204 | 203600 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 54 | 20231204 | 203500 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 55 | 20231204 | 203400 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 56 | 20231204 | 203300 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 57 | 20231204 | 203200 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 58 | 20231204 | 203100 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 59 | 20231204 | 203000 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 60 | 20231204 | 202900 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 61 | 20231204 | 202800 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 62 | 20231204 | 202700 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 10737 |
| 63 | 20231204 | 202600 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 64 | 20231204 | 202500 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 65 | 20231204 | 202400 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 66 | 20231204 | 202300 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 67 | 20231204 | 202200 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 68 | 20231204 | 202100 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 69 | 20231204 | 202000 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 70 | 20231204 | 201900 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 71 | 20231204 | 201800 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 72 | 20231204 | 201700 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 73 | 20231204 | 201600 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 74 | 20231204 | 201500 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 75 | 20231204 | 201400 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 76 | 20231204 | 201300 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 77 | 20231204 | 201200 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 78 | 20231204 | 201100 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 79 | 20231204 | 201000 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 80 | 20231204 | 200900 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 81 | 20231204 | 200800 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 82 | 20231204 | 200700 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 83 | 20231204 | 200600 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 84 | 20231204 | 200500 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 85 | 20231204 | 200400 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 86 | 20231204 | 200300 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 87 | 20231204 | 200200 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 88 | 20231204 | 200100 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 89 | 20231204 | 200000 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 90 | 20231204 | 195900 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 91 | 20231204 | 195800 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 92 | 20231204 | 195700 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 10737 |
| 93 | 20231204 | 195600 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 94 | 20231204 | 195500 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 95 | 20231204 | 195400 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 96 | 20231204 | 195300 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 97 | 20231204 | 195200 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 98 | 20231204 | 195100 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 99 | 20231204 | 195000 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 100 | 20231204 | 194900 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 101 | 20231204 | 194800 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 102 | 20231204 | 194700 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 103 | 20231204 | 194600 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 104 | 20231204 | 194500 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 105 | 20231204 | 194400 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 106 | 20231204 | 194300 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 107 | 20231204 | 194200 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 108 | 20231204 | 194100 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 109 | 20231204 | 194000 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 110 | 20231204 | 193900 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 111 | 20231204 | 193800 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 112 | 20231204 | 193700 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 113 | 20231204 | 193600 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 114 | 20231204 | 193500 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 115 | 20231204 | 193400 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 116 | 20231204 | 193300 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 117 | 20231204 | 193200 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 118 | 20231204 | 193100 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 119 | 20231204 | 193000 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 120 | 20231204 | 192900 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 121 | 20231204 | 192800 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 122 | 20231204 | 192700 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 10737 |
| 123 | 20231204 | 192600 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 124 | 20231204 | 192500 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 125 | 20231204 | 192400 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 126 | 20231204 | 192300 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 127 | 20231204 | 192200 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 128 | 20231204 | 192100 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 129 | 20231204 | 192000 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 130 | 20231204 | 191900 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 131 | 20231204 | 191800 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 132 | 20231204 | 191700 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 133 | 20231204 | 191600 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 134 | 20231204 | 191500 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 135 | 20231204 | 191400 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 136 | 20231204 | 191300 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 137 | 20231204 | 191200 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 138 | 20231204 | 191100 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 139 | 20231204 | 191000 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 140 | 20231204 | 190900 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 141 | 20231204 | 190800 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 142 | 20231204 | 190700 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 143 | 20231204 | 190600 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 144 | 20231204 | 190500 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 145 | 20231204 | 190400 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 146 | 20231204 | 190300 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 147 | 20231204 | 190200 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 148 | 20231204 | 190100 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 149 | 20231204 | 190000 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 150 | 20231204 | 185900 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 151 | 20231204 | 185800 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 152 | 20231204 | 185700 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 10737 |
| 153 | 20231204 | 185600 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 154 | 20231204 | 185500 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 155 | 20231204 | 185400 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 156 | 20231204 | 185300 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 157 | 20231204 | 185200 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 158 | 20231204 | 185100 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 159 | 20231204 | 185000 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 160 | 20231204 | 184900 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 161 | 20231204 | 184800 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 162 | 20231204 | 184700 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 163 | 20231204 | 184600 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 164 | 20231204 | 184500 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 165 | 20231204 | 184400 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 166 | 20231204 | 184300 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 167 | 20231204 | 184200 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 168 | 20231204 | 184100 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 169 | 20231204 | 184000 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 170 | 20231204 | 183900 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 171 | 20231204 | 183800 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 172 | 20231204 | 183700 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 173 | 20231204 | 183600 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 174 | 20231204 | 183500 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 175 | 20231204 | 183400 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 176 | 20231204 | 183300 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 177 | 20231204 | 183200 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 178 | 20231204 | 183100 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 179 | 20231204 | 183000 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 180 | 20231204 | 182900 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 181 | 20231204 | 182800 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 182 | 20231204 | 182700 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 10737 |
| 183 | 20231204 | 182600 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 184 | 20231204 | 182500 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 185 | 20231204 | 182400 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 186 | 20231204 | 182300 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 187 | 20231204 | 182200 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 188 | 20231204 | 182100 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 189 | 20231204 | 182000 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 190 | 20231204 | 181900 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 191 | 20231204 | 181800 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 192 | 20231204 | 181700 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 193 | 20231204 | 181600 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 194 | 20231204 | 181500 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 195 | 20231204 | 181400 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 196 | 20231204 | 181300 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 197 | 20231204 | 181200 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 198 | 20231204 | 181100 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 199 | 20231204 | 181000 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 200 | 20231204 | 180900 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 201 | 20231204 | 180800 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 202 | 20231204 | 180700 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 203 | 20231204 | 180600 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 204 | 20231204 | 180500 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 205 | 20231204 | 180400 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 206 | 20231204 | 180300 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 207 | 20231204 | 180200 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 208 | 20231204 | 180100 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 209 | 20231204 | 180000 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 210 | 20231204 | 175900 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 211 | 20231204 | 175800 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 212 | 20231204 | 175700 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 10737 |
| 213 | 20231204 | 175600 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 214 | 20231204 | 175500 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 215 | 20231204 | 175400 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 216 | 20231204 | 175300 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 217 | 20231204 | 175200 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 218 | 20231204 | 175100 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 219 | 20231204 | 175000 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 220 | 20231204 | 174900 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 221 | 20231204 | 174800 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 222 | 20231204 | 174700 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 223 | 20231204 | 174600 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 224 | 20231204 | 174500 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 225 | 20231204 | 174400 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 226 | 20231204 | 174300 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 227 | 20231204 | 174200 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 228 | 20231204 | 174100 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 229 | 20231204 | 174000 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 230 | 20231204 | 173900 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 231 | 20231204 | 173800 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 232 | 20231204 | 173700 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 233 | 20231204 | 173600 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 234 | 20231204 | 173500 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 235 | 20231204 | 173400 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 236 | 20231204 | 173300 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 237 | 20231204 | 173200 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 238 | 20231204 | 173100 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 239 | 20231204 | 173000 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 240 | 20231204 | 172900 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 241 | 20231204 | 172800 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 242 | 20231204 | 172700 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 10737 |
| 243 | 20231204 | 172600 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 244 | 20231204 | 172500 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 245 | 20231204 | 172400 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 246 | 20231204 | 172300 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 247 | 20231204 | 172200 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 248 | 20231204 | 172100 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 249 | 20231204 | 172000 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 250 | 20231204 | 171900 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 251 | 20231204 | 171800 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 252 | 20231204 | 171700 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 253 | 20231204 | 171600 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 254 | 20231204 | 171500 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 255 | 20231204 | 171400 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 256 | 20231204 | 171300 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 257 | 20231204 | 171200 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 258 | 20231204 | 171100 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 259 | 20231204 | 171000 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 260 | 20231204 | 170900 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 261 | 20231204 | 170800 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 262 | 20231204 | 170700 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 263 | 20231204 | 170600 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 264 | 20231204 | 170500 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 265 | 20231204 | 170400 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 266 | 20231204 | 170300 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 267 | 20231204 | 170200 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 268 | 20231204 | 170100 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 269 | 20231204 | 170000 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 270 | 20231204 | 165900 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 271 | 20231204 | 165800 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 272 | 20231204 | 165700 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 10737 |
| 273 | 20231204 | 165600 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 274 | 20231204 | 165500 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 275 | 20231204 | 165400 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 276 | 20231204 | 165300 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 277 | 20231204 | 165200 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 278 | 20231204 | 165100 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 279 | 20231204 | 165000 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 280 | 20231204 | 164900 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 281 | 20231204 | 164800 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 282 | 20231204 | 164700 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 283 | 20231204 | 164600 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 284 | 20231204 | 164500 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 285 | 20231204 | 164400 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 286 | 20231204 | 164300 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 287 | 20231204 | 164200 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 288 | 20231204 | 164100 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 289 | 20231204 | 164000 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 290 | 20231204 | 163900 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 291 | 20231204 | 163800 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 292 | 20231204 | 163700 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 293 | 20231204 | 163600 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 294 | 20231204 | 163500 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 295 | 20231204 | 163400 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 296 | 20231204 | 163300 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 297 | 20231204 | 163200 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 298 | 20231204 | 163100 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 299 | 20231204 | 163000 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 300 | 20231204 | 162900 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 301 | 20231204 | 162800 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 302 | 20231204 | 162700 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 10737 |
| 303 | 20231204 | 162600 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 304 | 20231204 | 162500 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 305 | 20231204 | 162400 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 306 | 20231204 | 162300 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 307 | 20231204 | 162200 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 308 | 20231204 | 162100 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 309 | 20231204 | 162000 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 310 | 20231204 | 161900 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 311 | 20231204 | 161800 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 312 | 20231204 | 161700 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 313 | 20231204 | 161600 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 314 | 20231204 | 161500 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 315 | 20231204 | 161400 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 316 | 20231204 | 161300 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 317 | 20231204 | 161200 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 318 | 20231204 | 161100 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 319 | 20231204 | 161000 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 320 | 20231204 | 160900 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 321 | 20231204 | 160800 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 322 | 20231204 | 160700 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 323 | 20231204 | 160600 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 324 | 20231204 | 160500 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 325 | 20231204 | 160400 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 326 | 20231204 | 160300 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 327 | 20231204 | 160200 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 328 | 20231204 | 160100 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 329 | 20231204 | 160000 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 330 | 20231204 | 155900 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 331 | 20231204 | 155800 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 332 | 20231204 | 155700 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 10737 |
| 333 | 20231204 | 155600 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 334 | 20231204 | 155500 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 335 | 20231204 | 155400 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 336 | 20231204 | 155300 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 337 | 20231204 | 155200 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 338 | 20231204 | 155100 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 339 | 20231204 | 155000 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 340 | 20231204 | 154900 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 341 | 20231204 | 154800 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 342 | 20231204 | 154700 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 343 | 20231204 | 154600 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 344 | 20231204 | 154500 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 345 | 20231204 | 154400 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 346 | 20231204 | 154300 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 347 | 20231204 | 154200 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 348 | 20231204 | 154100 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 349 | 20231204 | 154000 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 350 | 20231204 | 153900 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 351 | 20231204 | 153800 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 352 | 20231204 | 153700 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 353 | 20231204 | 153600 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 354 | 20231204 | 153500 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 355 | 20231204 | 153400 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 356 | 20231204 | 153300 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 357 | 20231204 | 153200 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 358 | 20231204 | 153100 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 0 |
| 359 | 20231204 | 153000 | 44419666500 | 48150 | 48150 | 48150 | 48150 | 10737 |
| 360 | 20231204 | 152900 | 43902679950 | 48300 | 48300 | 48300 | 48300 | 0 |
| 361 | 20231204 | 152800 | 43902679950 | 48300 | 48300 | 48300 | 48300 | 0 |
| 362 | 20231204 | 152700 | 43902679950 | 48300 | 48300 | 48300 | 48300 | 0 |
| 363 | 20231204 | 152600 | 43902679950 | 48300 | 48300 | 48300 | 48300 | 0 |
| 364 | 20231204 | 152500 | 43902679950 | 48300 | 48300 | 48300 | 48300 | 0 |
| 365 | 20231204 | 152400 | 43902679950 | 48300 | 48300 | 48300 | 48300 | 0 |
| 366 | 20231204 | 152300 | 43902679950 | 48300 | 48300 | 48300 | 48300 | 0 |
| 367 | 20231204 | 152200 | 43902679950 | 48300 | 48300 | 48300 | 48300 | 0 |
| 368 | 20231204 | 152100 | 43902679950 | 48300 | 48300 | 48300 | 48300 | 0 |
| 369 | 20231204 | 152000 | 43902679950 | 48300 | 48300 | 48300 | 48300 | 0 |
| 370 | 20231204 | 151900 | 43902679950 | 48300 | 48250 | 48350 | 48150 | 3897 |
| 371 | 20231204 | 151800 | 43714722750 | 48250 | 48000 | 48350 | 47950 | 3103 |
| 372 | 20231204 | 151700 | 43565321650 | 48000 | 47900 | 48000 | 47750 | 4046 |
| 373 | 20231204 | 151600 | 43371601000 | 47900 | 47700 | 47900 | 47650 | 3167 |
| 374 | 20231204 | 151500 | 43220463450 | 47700 | 48100 | 48100 | 47500 | 12825 |
| 375 | 20231204 | 151400 | 42608501700 | 48050 | 48200 | 48250 | 48000 | 8005 |
| 376 | 20231204 | 151300 | 42223711800 | 48200 | 48850 | 48900 | 48050 | 11484 |
| 377 | 20231204 | 151200 | 41666324200 | 48900 | 48750 | 48900 | 48700 | 2750 |
| 378 | 20231204 | 151100 | 41532178150 | 48750 | 49250 | 49250 | 48700 | 8492 |
| 379 | 20231204 | 151000 | 41116696000 | 49200 | 49400 | 49450 | 49150 | 2772 |
| 380 | 20231204 | 150900 | 40980096450 | 49400 | 49350 | 49700 | 49350 | 3717 |
| 381 | 20231204 | 150800 | 40796122500 | 49350 | 49300 | 49350 | 49250 | 1836 |
| 382 | 20231204 | 150700 | 40705588150 | 49300 | 49300 | 49500 | 49200 | 4881 |
| 383 | 20231204 | 150600 | 40464784000 | 49300 | 48850 | 49300 | 48850 | 3506 |
| 384 | 20231204 | 150500 | 40292861250 | 48850 | 49100 | 49100 | 48800 | 2796 |
| 385 | 20231204 | 150400 | 40156097200 | 49100 | 49200 | 49300 | 48800 | 4228 |
| 386 | 20231204 | 150300 | 39948817750 | 49200 | 48950 | 49350 | 48750 | 6407 |
| 387 | 20231204 | 150200 | 39634731800 | 48950 | 49200 | 49450 | 48950 | 12945 |
| 388 | 20231204 | 150100 | 38998295650 | 49200 | 50100 | 50100 | 49200 | 8521 |
| 389 | 20231204 | 150000 | 38575584900 | 49900 | 50000 | 50200 | 49800 | 3189 |
| 390 | 20231204 | 145900 | 38416125350 | 50000 | 49850 | 50000 | 49750 | 2433 |
| 391 | 20231204 | 145800 | 38294840800 | 49850 | 50200 | 50300 | 49850 | 4691 |
| 392 | 20231204 | 145700 | 38060309400 | 50200 | 50400 | 50400 | 50100 | 3167 |
| 393 | 20231204 | 145600 | 37901162000 | 50400 | 50600 | 50700 | 50200 | 3736 |
| 394 | 20231204 | 145500 | 37712757100 | 50700 | 50100 | 50700 | 50100 | 5574 |
| 395 | 20231204 | 145400 | 37431072100 | 50000 | 50000 | 50300 | 49950 | 3042 |
| 396 | 20231204 | 145300 | 37278714300 | 49950 | 50000 | 50300 | 49900 | 5107 |
| 397 | 20231204 | 145200 | 37022667650 | 49900 | 50400 | 50600 | 49900 | 6832 |
| 398 | 20231204 | 145100 | 36679076050 | 50400 | 50600 | 50900 | 50200 | 9673 |
| 399 | 20231204 | 145000 | 36189164550 | 50600 | 50500 | 50800 | 50100 | 10131 |
| 400 | 20231204 | 144900 | 35678179150 | 50700 | 49900 | 50700 | 49800 | 11000 |
| 401 | 20231204 | 144800 | 35125562450 | 49900 | 49550 | 49950 | 49500 | 4173 |
| 402 | 20231204 | 144700 | 34918100050 | 49550 | 49900 | 49950 | 49500 | 4264 |
| 403 | 20231204 | 144600 | 34706285950 | 49900 | 49500 | 50000 | 49250 | 8556 |
| 404 | 20231204 | 144500 | 34281706000 | 49500 | 49100 | 49500 | 49000 | 4091 |
| 405 | 20231204 | 144400 | 34080342650 | 49100 | 49250 | 49300 | 48750 | 4979 |
| 406 | 20231204 | 144300 | 33836490250 | 49350 | 49000 | 49450 | 49000 | 9957 |
| 407 | 20231204 | 144200 | 33346079200 | 49100 | 49250 | 49400 | 48250 | 20581 |
| 408 | 20231204 | 144100 | 32341510900 | 49250 | 50500 | 50600 | 49100 | 23798 |
| 409 | 20231204 | 144000 | 31161057150 | 50500 | 51500 | 51500 | 50200 | 19968 |
| 410 | 20231204 | 143900 | 30148406550 | 51500 | 51500 | 51600 | 50500 | 27081 |
| 411 | 20231204 | 143800 | 28763957150 | 51500 | 50200 | 52000 | 50100 | 42871 |
| 412 | 20231204 | 143700 | 26572253250 | 50200 | 49600 | 50500 | 49300 | 20666 |
| 413 | 20231204 | 143600 | 25541000050 | 49500 | 49750 | 49900 | 49200 | 21935 |
| 414 | 20231204 | 143500 | 24449907300 | 49750 | 48650 | 49850 | 48600 | 13256 |
| 415 | 20231204 | 143400 | 23796054550 | 48750 | 49000 | 49200 | 48500 | 8568 |
| 416 | 20231204 | 143300 | 23376852350 | 49000 | 47900 | 49000 | 47750 | 13227 |
| 417 | 20231204 | 143200 | 22734618550 | 47950 | 48400 | 48400 | 47950 | 4076 |
| 418 | 20231204 | 143100 | 22538361650 | 48400 | 48150 | 48550 | 48150 | 2861 |
| 419 | 20231204 | 143000 | 22399900300 | 48150 | 48700 | 48800 | 48050 | 10859 |
| 420 | 20231204 | 142900 | 21873033750 | 48700 | 48200 | 48700 | 48200 | 7480 |
| 421 | 20231204 | 142800 | 21510382250 | 48200 | 47800 | 48400 | 47750 | 13482 |
| 422 | 20231204 | 142700 | 20861715900 | 47800 | 47800 | 47850 | 47700 | 2272 |
| 423 | 20231204 | 142600 | 20753189300 | 47850 | 47700 | 47900 | 47550 | 6158 |
| 424 | 20231204 | 142500 | 20458924050 | 47700 | 47250 | 47750 | 47200 | 7141 |
| 425 | 20231204 | 142400 | 20119536400 | 47300 | 47100 | 47350 | 47100 | 5443 |
| 426 | 20231204 | 142300 | 19862398400 | 47100 | 46950 | 47150 | 46900 | 4589 |
| 427 | 20231204 | 142200 | 19646594150 | 46950 | 46900 | 47000 | 46900 | 4128 |
| 428 | 20231204 | 142100 | 19452902750 | 46850 | 46750 | 46900 | 46750 | 3091 |
| 429 | 20231204 | 142000 | 19308149550 | 46750 | 46650 | 46800 | 46650 | 1466 |
| 430 | 20231204 | 141900 | 19239655250 | 46650 | 46550 | 46700 | 46500 | 1541 |
| 431 | 20231204 | 141800 | 19167814950 | 46650 | 46600 | 46650 | 46500 | 1678 |
| 432 | 20231204 | 141700 | 19089575900 | 46600 | 46450 | 46600 | 46450 | 2637 |
| 433 | 20231204 | 141600 | 18966891600 | 46450 | 46300 | 46450 | 46300 | 901 |
| 434 | 20231204 | 141500 | 18925101900 | 46350 | 46350 | 46350 | 46300 | 56 |
| 435 | 20231204 | 141400 | 18922506650 | 46300 | 46250 | 46350 | 46200 | 437 |
| 436 | 20231204 | 141300 | 18902278050 | 46250 | 46350 | 46350 | 46250 | 367 |
| 437 | 20231204 | 141200 | 18885279350 | 46350 | 46300 | 46400 | 46300 | 1353 |
| 438 | 20231204 | 141100 | 18822571500 | 46300 | 46250 | 46300 | 46200 | 1195 |
| 439 | 20231204 | 141000 | 18767289900 | 46250 | 46150 | 46250 | 46150 | 871 |
| 440 | 20231204 | 140900 | 18727011900 | 46200 | 46250 | 46250 | 46150 | 183 |
| 441 | 20231204 | 140800 | 18718559350 | 46200 | 46200 | 46200 | 46200 | 276 |
| 442 | 20231204 | 140700 | 18705808150 | 46200 | 46200 | 46200 | 46200 | 402 |
| 443 | 20231204 | 140600 | 18687235750 | 46200 | 46150 | 46200 | 46100 | 892 |
| 444 | 20231204 | 140500 | 18646063450 | 46150 | 46100 | 46150 | 46100 | 221 |
| 445 | 20231204 | 140400 | 18635871600 | 46100 | 46100 | 46150 | 46100 | 553 |
| 446 | 20231204 | 140300 | 18610357450 | 46100 | 46050 | 46100 | 46050 | 364 |
| 447 | 20231204 | 140200 | 18593587800 | 46050 | 46100 | 46100 | 46000 | 401 |
| 448 | 20231204 | 140100 | 18575133000 | 46100 | 46150 | 46150 | 46000 | 886 |
| 449 | 20231204 | 140000 | 18534337250 | 46150 | 46200 | 46200 | 46100 | 302 |
| 450 | 20231204 | 135900 | 18520404500 | 46200 | 46150 | 46200 | 46150 | 108 |
| 451 | 20231204 | 135800 | 18515419000 | 46150 | 46150 | 46200 | 46150 | 199 |
| 452 | 20231204 | 135700 | 18506235050 | 46100 | 46100 | 46150 | 46100 | 409 |
| 453 | 20231204 | 135600 | 18487375550 | 46100 | 46050 | 46150 | 46000 | 473 |
| 454 | 20231204 | 135500 | 18465587800 | 46050 | 46050 | 46050 | 46000 | 466 |
| 455 | 20231204 | 135400 | 18444147150 | 46000 | 45950 | 46000 | 45850 | 3372 |
| 456 | 20231204 | 135300 | 18289166650 | 45950 | 45950 | 45950 | 45900 | 185 |
| 457 | 20231204 | 135200 | 18280665950 | 45950 | 46000 | 46050 | 45950 | 512 |
| 458 | 20231204 | 135100 | 18257137050 | 46000 | 46000 | 46000 | 45900 | 1237 |
| 459 | 20231204 | 135000 | 18200309950 | 46000 | 45950 | 46050 | 45950 | 920 |
| 460 | 20231204 | 134900 | 18157990850 | 46000 | 46000 | 46050 | 46000 | 450 |
| 461 | 20231204 | 134800 | 18137290450 | 46050 | 46050 | 46050 | 46000 | 426 |
| 462 | 20231204 | 134700 | 18117673650 | 46050 | 46050 | 46050 | 46000 | 423 |
| 463 | 20231204 | 134600 | 18098194650 | 46050 | 46150 | 46150 | 46000 | 166 |
| 464 | 20231204 | 134500 | 18090549300 | 46200 | 46150 | 46200 | 45950 | 1955 |
| 465 | 20231204 | 134400 | 18000563800 | 46100 | 46150 | 46200 | 46100 | 1213 |
| 466 | 20231204 | 134300 | 17944639350 | 46150 | 46150 | 46150 | 46100 | 1243 |
| 467 | 20231204 | 134200 | 17887307400 | 46100 | 46050 | 46100 | 46000 | 473 |
| 468 | 20231204 | 134100 | 17865507550 | 46000 | 46100 | 46100 | 46000 | 340 |
| 469 | 20231204 | 134000 | 17849867400 | 45900 | 45900 | 46100 | 45900 | 1106 |
| 470 | 20231204 | 133900 | 17798952150 | 45900 | 45900 | 45950 | 45850 | 1199 |
| 471 | 20231204 | 133800 | 17743934900 | 45900 | 45850 | 45900 | 45800 | 2778 |
| 472 | 20231204 | 133700 | 17616450100 | 45850 | 45850 | 45900 | 45800 | 661 |
| 473 | 20231204 | 133600 | 17586145250 | 45900 | 45950 | 45950 | 45800 | 1745 |
| 474 | 20231204 | 133500 | 17506110000 | 45900 | 45950 | 46000 | 45900 | 584 |
| 475 | 20231204 | 133400 | 17479275150 | 45950 | 45900 | 46050 | 45900 | 1093 |
| 476 | 20231204 | 133300 | 17429031350 | 45950 | 45850 | 46100 | 45800 | 1868 |
| 477 | 20231204 | 133200 | 17343260050 | 45900 | 46150 | 46150 | 45850 | 13225 |
| 478 | 20231204 | 133100 | 16734693700 | 46150 | 46300 | 46300 | 46150 | 421 |
| 479 | 20231204 | 133000 | 16715248400 | 46100 | 46300 | 46300 | 46100 | 2795 |
| 480 | 20231204 | 132900 | 16586170350 | 46300 | 46250 | 46300 | 46150 | 1825 |
| 481 | 20231204 | 132800 | 16501800800 | 46300 | 46300 | 46300 | 46250 | 65 |
| 482 | 20231204 | 132700 | 16498792300 | 46300 | 46250 | 46300 | 46250 | 796 |
| 483 | 20231204 | 132600 | 16461943150 | 46250 | 46250 | 46300 | 46250 | 77 |
| 484 | 20231204 | 132500 | 16458381500 | 46250 | 46250 | 46300 | 46250 | 602 |
| 485 | 20231204 | 132400 | 16430529850 | 46250 | 46250 | 46250 | 46250 | 637 |
| 486 | 20231204 | 132300 | 16401068600 | 46300 | 46250 | 46300 | 46250 | 217 |
| 487 | 20231204 | 132200 | 16391032150 | 46250 | 46250 | 46250 | 46250 | 346 |
| 488 | 20231204 | 132100 | 16375029650 | 46250 | 46250 | 46300 | 46250 | 88 |
| 489 | 20231204 | 132000 | 16370956100 | 46300 | 46250 | 46300 | 46250 | 136 |
| 490 | 20231204 | 131900 | 16364661050 | 46250 | 46250 | 46250 | 46250 | 151 |
| 491 | 20231204 | 131800 | 16357677300 | 46250 | 46300 | 46300 | 46200 | 1519 |
| 492 | 20231204 | 131700 | 16287442450 | 46300 | 46300 | 46300 | 46300 | 442 |
| 493 | 20231204 | 131600 | 16266977850 | 46400 | 46300 | 46400 | 46300 | 52 |
| 494 | 20231204 | 131500 | 16264568750 | 46400 | 46300 | 46400 | 46300 | 489 |
| 495 | 20231204 | 131400 | 16241927350 | 46300 | 46400 | 46400 | 46300 | 191 |
| 496 | 20231204 | 131300 | 16233070800 | 46350 | 46300 | 46350 | 46300 | 110 |
| 497 | 20231204 | 131200 | 16227973800 | 46300 | 46350 | 46350 | 46300 | 47 |
| 498 | 20231204 | 131100 | 16225796300 | 46300 | 46300 | 46450 | 46250 | 1253 |
| 499 | 20231204 | 131000 | 16167724200 | 46250 | 46300 | 46350 | 46250 | 252 |
| 500 | 20231204 | 130900 | 16156057550 | 46300 | 46300 | 46350 | 46250 | 283 |
| 501 | 20231204 | 130800 | 16142950650 | 46300 | 46300 | 46350 | 46200 | 999 |
| 502 | 20231204 | 130700 | 16096740150 | 46300 | 46400 | 46400 | 46300 | 539 |
| 503 | 20231204 | 130600 | 16071775200 | 46400 | 46400 | 46400 | 46400 | 71 |
| 504 | 20231204 | 130500 | 16068480800 | 46400 | 46400 | 46400 | 46350 | 124 |
| 505 | 20231204 | 130400 | 16062727800 | 46350 | 46400 | 46400 | 46350 | 107 |
| 506 | 20231204 | 130300 | 16057767850 | 46350 | 46400 | 46400 | 46350 | 277 |
| 507 | 20231204 | 130200 | 16044926600 | 46400 | 46400 | 46400 | 46350 | 782 |
| 508 | 20231204 | 130100 | 16008666500 | 46450 | 46400 | 46450 | 46400 | 855 |
| 509 | 20231204 | 130000 | 15968989250 | 46400 | 46450 | 46450 | 46350 | 288 |
| 510 | 20231204 | 125900 | 15955626850 | 46400 | 46400 | 46450 | 46400 | 32 |
| 511 | 20231204 | 125800 | 15954142000 | 46450 | 46450 | 46450 | 46450 | 78 |
| 512 | 20231204 | 125700 | 15950518900 | 46450 | 46450 | 46450 | 46400 | 301 |
| 513 | 20231204 | 125600 | 15936539950 | 46400 | 46400 | 46450 | 46400 | 27 |
| 514 | 20231204 | 125500 | 15935287100 | 46350 | 46400 | 46450 | 46350 | 392 |
| 515 | 20231204 | 125400 | 15917097050 | 46400 | 46400 | 46450 | 46350 | 309 |
| 516 | 20231204 | 125300 | 15902762250 | 46300 | 46500 | 46500 | 46300 | 544 |
| 517 | 20231204 | 125200 | 15877546300 | 46500 | 46500 | 46500 | 46350 | 65 |
| 518 | 20231204 | 125100 | 15874527650 | 46500 | 46500 | 46500 | 46300 | 1205 |
| 519 | 20231204 | 125000 | 15818613500 | 46500 | 46500 | 46500 | 46500 | 257 |
| 520 | 20231204 | 124900 | 15806663000 | 46500 | 46500 | 46550 | 46500 | 186 |
| 521 | 20231204 | 124800 | 15798013950 | 46500 | 46550 | 46550 | 46500 | 490 |
| 522 | 20231204 | 124700 | 15775227600 | 46550 | 46550 | 46600 | 46500 | 412 |
| 523 | 20231204 | 124600 | 15756040450 | 46600 | 46550 | 46600 | 46550 | 242 |
| 524 | 20231204 | 124500 | 15744774250 | 46550 | 46500 | 46550 | 46500 | 529 |
| 525 | 20231204 | 124400 | 15720150950 | 46550 | 46450 | 46550 | 46450 | 579 |
| 526 | 20231204 | 124300 | 15693233100 | 46500 | 46500 | 46500 | 46450 | 310 |
| 527 | 20231204 | 124200 | 15678818150 | 46500 | 46500 | 46550 | 46450 | 445 |
| 528 | 20231204 | 124100 | 15658138000 | 46500 | 46500 | 46550 | 46500 | 134 |
| 529 | 20231204 | 124000 | 15651904250 | 46500 | 46500 | 46550 | 46450 | 185 |
| 530 | 20231204 | 123900 | 15643301300 | 46450 | 46450 | 46450 | 46450 | 394 |
| 531 | 20231204 | 123800 | 15625000000 | 46500 | 46550 | 46550 | 46500 | 327 |
| 532 | 20231204 | 123700 | 15609788100 | 46550 | 46600 | 46600 | 46550 | 115 |
| 533 | 20231204 | 123600 | 15604433450 | 46550 | 46500 | 46600 | 46500 | 136 |
| 534 | 20231204 | 123500 | 15598106550 | 46500 | 46600 | 46600 | 46500 | 609 |
| 535 | 20231204 | 123400 | 15569748800 | 46600 | 46550 | 46650 | 46550 | 1328 |
| 536 | 20231204 | 123300 | 15507857950 | 46550 | 46500 | 46550 | 46350 | 133 |
| 537 | 20231204 | 123200 | 15501677450 | 46350 | 46550 | 46550 | 46350 | 187 |
| 538 | 20231204 | 123100 | 15492983900 | 46550 | 46550 | 46550 | 46550 | 353 |
| 539 | 20231204 | 123000 | 15476551750 | 46550 | 46400 | 46550 | 46400 | 850 |
| 540 | 20231204 | 122900 | 15437016650 | 46400 | 46350 | 46400 | 46350 | 81 |
| 541 | 20231204 | 122800 | 15433260950 | 46350 | 46400 | 46400 | 46300 | 116 |
| 542 | 20231204 | 122700 | 15427888800 | 46250 | 46350 | 46350 | 46250 | 333 |
| 543 | 20231204 | 122600 | 15412471700 | 46350 | 46350 | 46350 | 46300 | 320 |
| 544 | 20231204 | 122500 | 15397646500 | 46350 | 46400 | 46400 | 46350 | 34 |
| 545 | 20231204 | 122400 | 15396070300 | 46350 | 46350 | 46450 | 46350 | 95 |
| 546 | 20231204 | 122300 | 15391664050 | 46350 | 46350 | 46350 | 46350 | 32 |
| 547 | 20231204 | 122200 | 15390180850 | 46350 | 46350 | 46350 | 46150 | 792 |
| 548 | 20231204 | 122100 | 15353550150 | 46300 | 46300 | 46350 | 46300 | 263 |
| 549 | 20231204 | 122000 | 15341372950 | 46300 | 46300 | 46300 | 46300 | 147 |
| 550 | 20231204 | 121900 | 15334566850 | 46350 | 46350 | 46350 | 46350 | 368 |
| 551 | 20231204 | 121800 | 15317510050 | 46350 | 46350 | 46400 | 46350 | 99 |
| 552 | 20231204 | 121700 | 15312921350 | 46350 | 46350 | 46400 | 46350 | 183 |
| 553 | 20231204 | 121600 | 15304433700 | 46350 | 46350 | 46400 | 46350 | 286 |
| 554 | 20231204 | 121500 | 15291177550 | 46350 | 46400 | 46400 | 46350 | 378 |
| 555 | 20231204 | 121400 | 15273657150 | 46400 | 46450 | 46450 | 46350 | 432 |
| 556 | 20231204 | 121300 | 15253611050 | 46450 | 46450 | 46450 | 46400 | 107 |
| 557 | 20231204 | 121200 | 15248645400 | 46450 | 46450 | 46450 | 46400 | 453 |
| 558 | 20231204 | 121100 | 15227616650 | 46400 | 46450 | 46500 | 46400 | 246 |
| 559 | 20231204 | 121000 | 15216186250 | 46500 | 46450 | 46550 | 46400 | 1079 |
| 560 | 20231204 | 120900 | 15166024450 | 46450 | 46400 | 46450 | 46400 | 410 |
| 561 | 20231204 | 120800 | 15146983100 | 46400 | 46350 | 46450 | 46300 | 418 |
| 562 | 20231204 | 120700 | 15127596950 | 46300 | 46300 | 46400 | 46300 | 740 |
| 563 | 20231204 | 120600 | 15093278200 | 46350 | 46300 | 46350 | 46300 | 116 |
| 564 | 20231204 | 120500 | 15087905800 | 46300 | 46300 | 46300 | 46250 | 235 |
| 565 | 20231204 | 120400 | 15077027500 | 46250 | 46250 | 46250 | 46200 | 90 |
| 566 | 20231204 | 120300 | 15072865950 | 46250 | 46200 | 46300 | 46200 | 312 |
| 567 | 20231204 | 120200 | 15058438550 | 46200 | 46150 | 46200 | 46150 | 242 |
| 568 | 20231204 | 120100 | 15047267850 | 46150 | 46200 | 46200 | 46150 | 484 |
| 569 | 20231204 | 120000 | 15024921500 | 46200 | 46100 | 46200 | 46100 | 110 |
| 570 | 20231204 | 115900 | 15019847500 | 46100 | 46100 | 46100 | 46050 | 826 |
| 571 | 20231204 | 115800 | 14981780850 | 46100 | 46100 | 46200 | 46100 | 397 |
| 572 | 20231204 | 115700 | 14963463350 | 46100 | 46100 | 46150 | 46050 | 273 |
| 573 | 20231204 | 115600 | 14950886800 | 46100 | 46100 | 46150 | 46100 | 992 |
| 574 | 20231204 | 115500 | 14905154250 | 46150 | 46150 | 46150 | 46100 | 734 |
| 575 | 20231204 | 115400 | 14871312750 | 46150 | 46200 | 46200 | 46100 | 249 |
| 576 | 20231204 | 115300 | 14859819200 | 46100 | 46150 | 46200 | 46100 | 1330 |
| 577 | 20231204 | 115200 | 14798485900 | 46150 | 46150 | 46200 | 46100 | 152 |
| 578 | 20231204 | 115100 | 14791470600 | 46150 | 46200 | 46200 | 46100 | 1306 |
| 579 | 20231204 | 115000 | 14731191500 | 46200 | 46250 | 46250 | 46200 | 623 |
| 580 | 20231204 | 114900 | 14702403100 | 46300 | 46300 | 46300 | 46250 | 475 |
| 581 | 20231204 | 114800 | 14680425650 | 46250 | 46250 | 46250 | 46250 | 384 |
| 582 | 20231204 | 114700 | 14662665650 | 46250 | 46250 | 46250 | 46250 | 37 |
| 583 | 20231204 | 114600 | 14660954400 | 46200 | 46250 | 46250 | 46200 | 153 |
| 584 | 20231204 | 114500 | 14653878700 | 46250 | 46250 | 46300 | 46250 | 273 |
| 585 | 20231204 | 114400 | 14641246350 | 46250 | 46200 | 46300 | 46200 | 328 |
| 586 | 20231204 | 114300 | 14626077300 | 46250 | 46300 | 46300 | 46200 | 176 |
| 587 | 20231204 | 114200 | 14617939800 | 46300 | 46300 | 46300 | 46250 | 1153 |
| 588 | 20231204 | 114100 | 14564613400 | 46300 | 46300 | 46300 | 46250 | 578 |
| 589 | 20231204 | 114000 | 14537866150 | 46300 | 46300 | 46300 | 46150 | 538 |
| 590 | 20231204 | 113900 | 14513016200 | 46250 | 46200 | 46300 | 46200 | 170 |
| 591 | 20231204 | 113800 | 14505156550 | 46200 | 46200 | 46300 | 46150 | 311 |
| 592 | 20231204 | 113700 | 14490782850 | 46200 | 46150 | 46200 | 46150 | 601 |
| 593 | 20231204 | 113600 | 14463025200 | 46200 | 46150 | 46200 | 46150 | 283 |
| 594 | 20231204 | 113500 | 14449960450 | 46150 | 46150 | 46300 | 46100 | 449 |
| 595 | 20231204 | 113400 | 14429240350 | 46150 | 46200 | 46200 | 46150 | 136 |
| 596 | 20231204 | 113300 | 14422963800 | 46150 | 46150 | 46200 | 46150 | 605 |
| 597 | 20231204 | 113200 | 14395039750 | 46150 | 46150 | 46150 | 46050 | 4599 |
| 598 | 20231204 | 113100 | 14183015200 | 46150 | 46200 | 46200 | 46150 | 861 |
| 599 | 20231204 | 113000 | 14143265400 | 46200 | 46150 | 46250 | 46150 | 163 |
| 600 | 20231204 | 112900 | 14135727750 | 46150 | 46300 | 46300 | 46150 | 1485 |
| 601 | 20231204 | 112800 | 14067117750 | 46300 | 46250 | 46300 | 46200 | 634 |
| 602 | 20231204 | 112700 | 14037812250 | 46200 | 46250 | 46250 | 46200 | 117 |
| 603 | 20231204 | 112600 | 14032404950 | 46250 | 46250 | 46250 | 46200 | 223 |
| 604 | 20231204 | 112500 | 14022091700 | 46250 | 46400 | 46400 | 46250 | 636 |
| 605 | 20231204 | 112400 | 13992643950 | 46400 | 46400 | 46450 | 46400 | 349 |
| 606 | 20231204 | 112300 | 13976450250 | 46450 | 46450 | 46500 | 46400 | 73 |
| 607 | 20231204 | 112200 | 13973059350 | 46500 | 46500 | 46500 | 46400 | 79 |
| 608 | 20231204 | 112100 | 13969392300 | 46400 | 46500 | 46500 | 46400 | 273 |
| 609 | 20231204 | 112000 | 13956723450 | 46500 | 46450 | 46550 | 46450 | 2748 |
| 610 | 20231204 | 111900 | 13828941200 | 46450 | 46500 | 46550 | 46400 | 247 |
| 611 | 20231204 | 111800 | 13817461700 | 46550 | 46550 | 46550 | 46550 | 21 |
| 612 | 20231204 | 111700 | 13816484150 | 46550 | 46450 | 46550 | 46400 | 1021 |
| 613 | 20231204 | 111600 | 13769070700 | 46450 | 46500 | 46600 | 46450 | 398 |
| 614 | 20231204 | 111500 | 13750569250 | 46500 | 46500 | 46600 | 46500 | 729 |
| 615 | 20231204 | 111400 | 13716635300 | 46500 | 46550 | 46550 | 46450 | 724 |
| 616 | 20231204 | 111300 | 13682981850 | 46550 | 46550 | 46550 | 46500 | 935 |
| 617 | 20231204 | 111200 | 13639460500 | 46500 | 46450 | 46500 | 46450 | 469 |
| 618 | 20231204 | 111100 | 13617654850 | 46450 | 46450 | 46550 | 46400 | 747 |
| 619 | 20231204 | 111000 | 13582955400 | 46500 | 46450 | 46500 | 46400 | 65 |
| 620 | 20231204 | 110900 | 13579938200 | 46450 | 46500 | 46500 | 46450 | 2337 |
| 621 | 20231204 | 110800 | 13471284200 | 46500 | 46350 | 46500 | 46350 | 1587 |
| 622 | 20231204 | 110700 | 13397601250 | 46300 | 46250 | 46300 | 46250 | 378 |
| 623 | 20231204 | 110600 | 13380100450 | 46200 | 46200 | 46250 | 46150 | 429 |
| 624 | 20231204 | 110500 | 13360283250 | 46200 | 46150 | 46250 | 46150 | 328 |
| 625 | 20231204 | 110400 | 13345137050 | 46150 | 46200 | 46350 | 46100 | 2275 |
| 626 | 20231204 | 110300 | 13240045350 | 46200 | 46200 | 46200 | 46150 | 872 |
| 627 | 20231204 | 110200 | 13199784650 | 46300 | 46350 | 46350 | 46300 | 523 |
| 628 | 20231204 | 110100 | 13175550850 | 46350 | 46300 | 46400 | 46150 | 601 |
| 629 | 20231204 | 110000 | 13147746800 | 46400 | 46400 | 46400 | 46250 | 130 |
| 630 | 20231204 | 105900 | 13141723000 | 46150 | 46350 | 46450 | 46150 | 4379 |
| 631 | 20231204 | 105800 | 12939308350 | 46350 | 46300 | 46400 | 46250 | 739 |
| 632 | 20231204 | 105700 | 12905069400 | 46250 | 46250 | 46350 | 46200 | 569 |
| 633 | 20231204 | 105600 | 12878755650 | 46250 | 46250 | 46350 | 46150 | 625 |
| 634 | 20231204 | 105500 | 12849895200 | 46250 | 46300 | 46350 | 46200 | 489 |
| 635 | 20231204 | 105400 | 12827283500 | 46200 | 46350 | 46350 | 46200 | 707 |
| 636 | 20231204 | 105300 | 12794563000 | 46300 | 46350 | 46350 | 46300 | 32 |
| 637 | 20231204 | 105200 | 12793080700 | 46300 | 46200 | 46350 | 46200 | 492 |
| 638 | 20231204 | 105100 | 12770331050 | 46200 | 46250 | 46250 | 46150 | 725 |
| 639 | 20231204 | 105000 | 12736830800 | 46250 | 46300 | 46300 | 46250 | 392 |
| 640 | 20231204 | 104900 | 12718685950 | 46300 | 46250 | 46350 | 46200 | 95 |
| 641 | 20231204 | 104800 | 12714289500 | 46250 | 46300 | 46300 | 46150 | 343 |
| 642 | 20231204 | 104700 | 12698436300 | 46250 | 46250 | 46350 | 46100 | 3034 |
| 643 | 20231204 | 104600 | 12558303950 | 46250 | 46300 | 46300 | 46250 | 552 |
| 644 | 20231204 | 104500 | 12532761550 | 46350 | 46400 | 46400 | 46300 | 492 |
| 645 | 20231204 | 104400 | 12509955450 | 46400 | 46450 | 46450 | 46350 | 605 |
| 646 | 20231204 | 104300 | 12481880250 | 46450 | 46450 | 46450 | 46400 | 102 |
| 647 | 20231204 | 104200 | 12477144400 | 46450 | 46500 | 46500 | 46400 | 733 |
| 648 | 20231204 | 104100 | 12443095750 | 46450 | 46200 | 46450 | 46200 | 719 |
| 649 | 20231204 | 104000 | 12409727050 | 46200 | 46200 | 46200 | 46100 | 3426 |
| 650 | 20231204 | 103900 | 12251615150 | 46200 | 46350 | 46350 | 46150 | 2236 |
| 651 | 20231204 | 103800 | 12148259050 | 46350 | 46350 | 46400 | 46350 | 332 |
| 652 | 20231204 | 103700 | 12132868050 | 46400 | 46400 | 46400 | 46300 | 334 |
| 653 | 20231204 | 103600 | 12117381700 | 46400 | 46450 | 46450 | 46250 | 1784 |
| 654 | 20231204 | 103500 | 12034669150 | 46450 | 46450 | 46500 | 46400 | 434 |
| 655 | 20231204 | 103400 | 12014514750 | 46450 | 46400 | 46500 | 46400 | 1516 |
| 656 | 20231204 | 103300 | 11944077750 | 46400 | 46450 | 46450 | 46350 | 641 |
| 657 | 20231204 | 103200 | 11914323300 | 46450 | 46500 | 46550 | 46350 | 1453 |
| 658 | 20231204 | 103100 | 11846841350 | 46500 | 46250 | 46550 | 46200 | 1706 |
| 659 | 20231204 | 103000 | 11767674400 | 46250 | 46550 | 46600 | 46050 | 12015 |
| 660 | 20231204 | 102900 | 11212828850 | 46500 | 46800 | 46850 | 46200 | 17976 |
| 661 | 20231204 | 102800 | 10378848450 | 46800 | 46900 | 46900 | 46800 | 361 |
| 662 | 20231204 | 102700 | 10361944300 | 46900 | 46800 | 46900 | 46800 | 290 |
| 663 | 20231204 | 102600 | 10348367150 | 46800 | 46850 | 46900 | 46800 | 233 |
| 664 | 20231204 | 102500 | 10337452600 | 46850 | 46850 | 46850 | 46800 | 416 |
| 665 | 20231204 | 102400 | 10317970550 | 46850 | 46750 | 46900 | 46700 | 353 |
| 666 | 20231204 | 102300 | 10301445800 | 46700 | 46950 | 46950 | 46700 | 1994 |
| 667 | 20231204 | 102200 | 10208168000 | 46950 | 47000 | 47000 | 46950 | 445 |
| 668 | 20231204 | 102100 | 10187266600 | 47000 | 47100 | 47100 | 47000 | 396 |
| 669 | 20231204 | 102000 | 10168636200 | 47050 | 47050 | 47100 | 47050 | 413 |
| 670 | 20231204 | 101900 | 10149189400 | 47050 | 47050 | 47100 | 47050 | 427 |
| 671 | 20231204 | 101800 | 10129098050 | 47050 | 47050 | 47100 | 47000 | 375 |
| 672 | 20231204 | 101700 | 10111452250 | 47050 | 47050 | 47150 | 47050 | 620 |
| 673 | 20231204 | 101600 | 10082262250 | 47050 | 47200 | 47250 | 47050 | 1514 |
| 674 | 20231204 | 101500 | 10010970450 | 47200 | 47350 | 47400 | 47200 | 1203 |
| 675 | 20231204 | 101400 | 9954049150 | 47350 | 47400 | 47400 | 47300 | 894 |
| 676 | 20231204 | 101300 | 9911712900 | 47400 | 47400 | 47500 | 47300 | 1064 |
| 677 | 20231204 | 101200 | 9861263900 | 47300 | 47350 | 47450 | 47250 | 2135 |
| 678 | 20231204 | 101100 | 9760085200 | 47350 | 47200 | 47350 | 47200 | 1843 |
| 679 | 20231204 | 101000 | 9672957900 | 47150 | 47250 | 47250 | 47100 | 947 |
| 680 | 20231204 | 100900 | 9628296850 | 47250 | 47150 | 47250 | 47100 | 793 |
| 681 | 20231204 | 100800 | 9590874250 | 47150 | 47200 | 47250 | 47100 | 530 |
| 682 | 20231204 | 100700 | 9565884800 | 47200 | 47200 | 47250 | 47100 | 494 |
| 683 | 20231204 | 100600 | 9542586000 | 47200 | 47000 | 47400 | 47000 | 2065 |
| 684 | 20231204 | 100500 | 9445213050 | 46950 | 46950 | 47050 | 46950 | 1596 |
| 685 | 20231204 | 100400 | 9370196000 | 46950 | 46700 | 46950 | 46650 | 2857 |
| 686 | 20231204 | 100300 | 9236610650 | 46700 | 46700 | 46700 | 46600 | 116 |
| 687 | 20231204 | 100200 | 9231198500 | 46700 | 46700 | 46750 | 46600 | 951 |
| 688 | 20231204 | 100100 | 9186821200 | 46700 | 46500 | 46800 | 46500 | 1336 |
| 689 | 20231204 | 100000 | 9124545600 | 46500 | 46500 | 46500 | 46400 | 4793 |
| 690 | 20231204 | 095900 | 8901987000 | 46550 | 46550 | 46600 | 46550 | 1805 |
| 691 | 20231204 | 095800 | 8817948200 | 46550 | 46550 | 46700 | 46500 | 3911 |
| 692 | 20231204 | 095700 | 8635972750 | 46500 | 46700 | 46750 | 46500 | 5709 |
| 693 | 20231204 | 095600 | 8370078250 | 46750 | 46750 | 46800 | 46700 | 2283 |
| 694 | 20231204 | 095500 | 8263414600 | 46750 | 46800 | 46800 | 46750 | 551 |
| 695 | 20231204 | 095400 | 8237648700 | 46750 | 46750 | 46750 | 46700 | 700 |
| 696 | 20231204 | 095300 | 8204943600 | 46700 | 46750 | 46750 | 46700 | 710 |
| 697 | 20231204 | 095200 | 8171777750 | 46750 | 46750 | 46800 | 46750 | 247 |
| 698 | 20231204 | 095100 | 8160229500 | 46750 | 46750 | 46800 | 46750 | 480 |
| 699 | 20231204 | 095000 | 8137788900 | 46800 | 46800 | 46850 | 46700 | 891 |
| 700 | 20231204 | 094900 | 8096122450 | 46800 | 46750 | 46800 | 46750 | 554 |
| 701 | 20231204 | 094800 | 8070210950 | 46750 | 46750 | 46800 | 46700 | 965 |
| 702 | 20231204 | 094700 | 8025077250 | 46750 | 46750 | 46850 | 46650 | 1804 |
| 703 | 20231204 | 094600 | 7940781650 | 46750 | 46650 | 46800 | 46650 | 541 |
| 704 | 20231204 | 094500 | 7915497200 | 46650 | 46750 | 46800 | 46600 | 5080 |
| 705 | 20231204 | 094400 | 7678280650 | 46800 | 46800 | 46800 | 46750 | 507 |
| 706 | 20231204 | 094300 | 7654556200 | 46850 | 46850 | 46850 | 46800 | 1131 |
| 707 | 20231204 | 094200 | 7601594800 | 46900 | 46800 | 46900 | 46800 | 562 |
| 708 | 20231204 | 094100 | 7575283700 | 46800 | 46950 | 46950 | 46800 | 1014 |
| 709 | 20231204 | 094000 | 7527783800 | 46950 | 46950 | 46950 | 46900 | 1035 |
| 710 | 20231204 | 093900 | 7479211650 | 46950 | 47050 | 47050 | 46900 | 272 |
| 711 | 20231204 | 093800 | 7466439650 | 47000 | 47050 | 47050 | 46800 | 1338 |
| 712 | 20231204 | 093700 | 7403613400 | 47050 | 47200 | 47200 | 47050 | 1262 |
| 713 | 20231204 | 093600 | 7344146900 | 47150 | 47250 | 47350 | 47150 | 4405 |
| 714 | 20231204 | 093500 | 7136094700 | 47350 | 47200 | 47350 | 47200 | 2983 |
| 715 | 20231204 | 093400 | 6995054050 | 47200 | 47000 | 47250 | 47000 | 2536 |
| 716 | 20231204 | 093300 | 6875410150 | 47000 | 46800 | 47000 | 46750 | 1288 |
| 717 | 20231204 | 093200 | 6815103950 | 46800 | 46800 | 46850 | 46700 | 1623 |
| 718 | 20231204 | 093100 | 6739187200 | 46800 | 47000 | 47000 | 46650 | 2489 |
| 719 | 20231204 | 093000 | 6622656650 | 46950 | 46600 | 47000 | 46550 | 2968 |
| 720 | 20231204 | 092900 | 6484030800 | 46600 | 46700 | 46750 | 46600 | 3838 |
| 721 | 20231204 | 092800 | 6305028300 | 46700 | 46750 | 46800 | 46700 | 1325 |
| 722 | 20231204 | 092700 | 6243111450 | 46750 | 46800 | 46900 | 46750 | 3148 |
| 723 | 20231204 | 092600 | 6095791250 | 46900 | 47150 | 47150 | 46800 | 4440 |
| 724 | 20231204 | 092500 | 5887398450 | 47100 | 47350 | 47400 | 47050 | 3776 |
| 725 | 20231204 | 092400 | 5709381400 | 47350 | 47400 | 47450 | 47300 | 1332 |
| 726 | 20231204 | 092300 | 5646304500 | 47350 | 47200 | 47500 | 47200 | 1702 |
| 727 | 20231204 | 092200 | 5565787200 | 47200 | 47150 | 47250 | 47100 | 920 |
| 728 | 20231204 | 092100 | 5522405250 | 47100 | 47200 | 47250 | 47100 | 1365 |
| 729 | 20231204 | 092000 | 5458013350 | 47250 | 47450 | 47600 | 47250 | 1390 |
| 730 | 20231204 | 091900 | 5392156300 | 47400 | 47700 | 47750 | 47350 | 3240 |
| 731 | 20231204 | 091800 | 5238028900 | 47700 | 47700 | 47800 | 47650 | 2672 |
| 732 | 20231204 | 091700 | 5110502100 | 47700 | 47650 | 47800 | 47550 | 2867 |
| 733 | 20231204 | 091600 | 4973728300 | 47650 | 47600 | 47850 | 47600 | 4151 |
| 734 | 20231204 | 091500 | 4775633850 | 47700 | 47500 | 47750 | 47400 | 2800 |
| 735 | 20231204 | 091400 | 4642393750 | 47500 | 47450 | 47600 | 47350 | 2904 |
| 736 | 20231204 | 091300 | 4504509450 | 47450 | 47550 | 47550 | 47350 | 2347 |
| 737 | 20231204 | 091200 | 4393162750 | 47400 | 47100 | 47700 | 47100 | 4832 |
| 738 | 20231204 | 091100 | 4164324850 | 47150 | 47000 | 47150 | 46900 | 3428 |
| 739 | 20231204 | 091000 | 4003002800 | 47000 | 46650 | 47000 | 46500 | 12241 |
| 740 | 20231204 | 090900 | 3431736450 | 46650 | 47050 | 47050 | 46600 | 10139 |
| 741 | 20231204 | 090800 | 2956519400 | 47050 | 47200 | 47200 | 47050 | 4659 |
| 742 | 20231204 | 090700 | 2736848350 | 47200 | 47250 | 47400 | 47200 | 3840 |
| 743 | 20231204 | 090600 | 2555357850 | 47250 | 47250 | 47400 | 47200 | 7435 |
| 744 | 20231204 | 090500 | 2203926250 | 47200 | 47600 | 47700 | 47200 | 5812 |
| 745 | 20231204 | 090400 | 1928286450 | 47600 | 47750 | 48000 | 47600 | 8062 |
| 746 | 20231204 | 090300 | 1543400750 | 47750 | 48000 | 48100 | 47750 | 5304 |
| 747 | 20231204 | 090200 | 1289412300 | 48000 | 48500 | 48500 | 47800 | 5226 |
| 748 | 20231204 | 090100 | 1037755700 | 48450 | 48000 | 48500 | 47950 | 5609 |
| 749 | 20231204 | 090000 | 766280250 | 48000 | 47850 | 48600 | 47600 | 15887 |