40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 211900 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 7424 |
| 3 | 20231208 | 211800 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 4 | 20231208 | 211700 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 5 | 20231208 | 211600 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 6 | 20231208 | 211500 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 7 | 20231208 | 211400 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 8 | 20231208 | 211300 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 9 | 20231208 | 211200 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 10 | 20231208 | 211100 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 11 | 20231208 | 211000 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 12 | 20231208 | 210900 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 13 | 20231208 | 210800 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 14 | 20231208 | 210700 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 15 | 20231208 | 210600 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 16 | 20231208 | 210500 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 17 | 20231208 | 210400 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 18 | 20231208 | 210300 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 19 | 20231208 | 210200 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 20 | 20231208 | 210100 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 21 | 20231208 | 210000 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 22 | 20231208 | 205900 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 23 | 20231208 | 205800 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 24 | 20231208 | 205700 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 25 | 20231208 | 205600 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 26 | 20231208 | 205500 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 27 | 20231208 | 205400 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 28 | 20231208 | 205300 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 29 | 20231208 | 205200 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 30 | 20231208 | 205100 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 31 | 20231208 | 205000 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 32 | 20231208 | 204900 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 7424 |
| 33 | 20231208 | 204800 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 34 | 20231208 | 204700 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 35 | 20231208 | 204600 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 36 | 20231208 | 204500 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 37 | 20231208 | 204400 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 38 | 20231208 | 204300 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 39 | 20231208 | 204200 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 40 | 20231208 | 204100 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 41 | 20231208 | 204000 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 42 | 20231208 | 203900 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 43 | 20231208 | 203800 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 44 | 20231208 | 203700 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 45 | 20231208 | 203600 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 46 | 20231208 | 203500 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 47 | 20231208 | 203400 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 48 | 20231208 | 203300 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 49 | 20231208 | 203200 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 50 | 20231208 | 203100 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 51 | 20231208 | 203000 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 52 | 20231208 | 202900 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 53 | 20231208 | 202800 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 54 | 20231208 | 202700 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 55 | 20231208 | 202600 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 56 | 20231208 | 202500 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 57 | 20231208 | 202400 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 58 | 20231208 | 202300 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 59 | 20231208 | 202200 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 60 | 20231208 | 202100 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 61 | 20231208 | 202000 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 62 | 20231208 | 201900 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 7424 |
| 63 | 20231208 | 201800 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 64 | 20231208 | 201700 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 65 | 20231208 | 201600 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 66 | 20231208 | 201500 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 67 | 20231208 | 201400 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 68 | 20231208 | 201300 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 69 | 20231208 | 201200 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 70 | 20231208 | 201100 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 71 | 20231208 | 201000 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 72 | 20231208 | 200900 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 73 | 20231208 | 200800 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 74 | 20231208 | 200700 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 75 | 20231208 | 200600 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 76 | 20231208 | 200500 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 77 | 20231208 | 200400 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 78 | 20231208 | 200300 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 79 | 20231208 | 200200 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 80 | 20231208 | 200100 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 81 | 20231208 | 200000 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 82 | 20231208 | 195900 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 83 | 20231208 | 195800 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 84 | 20231208 | 195700 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 85 | 20231208 | 195600 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 86 | 20231208 | 195500 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 87 | 20231208 | 195400 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 88 | 20231208 | 195300 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 89 | 20231208 | 195200 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 90 | 20231208 | 195100 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 91 | 20231208 | 195000 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 92 | 20231208 | 194900 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 7424 |
| 93 | 20231208 | 194800 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 94 | 20231208 | 194700 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 95 | 20231208 | 194600 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 96 | 20231208 | 194500 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 97 | 20231208 | 194400 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 98 | 20231208 | 194300 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 99 | 20231208 | 194200 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 100 | 20231208 | 194100 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 101 | 20231208 | 194000 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 102 | 20231208 | 193900 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 103 | 20231208 | 193800 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 104 | 20231208 | 193700 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 105 | 20231208 | 193600 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 106 | 20231208 | 193500 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 107 | 20231208 | 193400 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 108 | 20231208 | 193300 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 109 | 20231208 | 193200 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 110 | 20231208 | 193100 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 111 | 20231208 | 193000 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 112 | 20231208 | 192900 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 113 | 20231208 | 192800 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 114 | 20231208 | 192700 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 115 | 20231208 | 192600 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 116 | 20231208 | 192500 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 117 | 20231208 | 192400 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 118 | 20231208 | 192300 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 119 | 20231208 | 192200 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 120 | 20231208 | 192100 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 121 | 20231208 | 192000 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 122 | 20231208 | 191900 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 7424 |
| 123 | 20231208 | 191800 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 124 | 20231208 | 191700 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 125 | 20231208 | 191600 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 126 | 20231208 | 191500 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 127 | 20231208 | 191400 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 128 | 20231208 | 191300 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 129 | 20231208 | 191200 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 130 | 20231208 | 191100 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 131 | 20231208 | 191000 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 132 | 20231208 | 190900 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 133 | 20231208 | 190800 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 134 | 20231208 | 190700 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 135 | 20231208 | 190600 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 136 | 20231208 | 190500 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 137 | 20231208 | 190400 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 138 | 20231208 | 190300 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 139 | 20231208 | 190200 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 140 | 20231208 | 190100 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 141 | 20231208 | 190000 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 142 | 20231208 | 185900 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 143 | 20231208 | 185800 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 144 | 20231208 | 185700 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 145 | 20231208 | 185600 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 146 | 20231208 | 185500 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 147 | 20231208 | 185400 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 148 | 20231208 | 185300 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 149 | 20231208 | 185200 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 150 | 20231208 | 185100 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 151 | 20231208 | 185000 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 152 | 20231208 | 184900 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 7424 |
| 153 | 20231208 | 184800 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 154 | 20231208 | 184700 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 155 | 20231208 | 184600 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 156 | 20231208 | 184500 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 157 | 20231208 | 184400 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 158 | 20231208 | 184300 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 159 | 20231208 | 184200 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 160 | 20231208 | 184100 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 161 | 20231208 | 184000 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 162 | 20231208 | 183900 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 163 | 20231208 | 183800 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 164 | 20231208 | 183700 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 165 | 20231208 | 183600 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 166 | 20231208 | 183500 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 167 | 20231208 | 183400 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 168 | 20231208 | 183300 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 169 | 20231208 | 183200 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 170 | 20231208 | 183100 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 171 | 20231208 | 183000 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 172 | 20231208 | 182900 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 173 | 20231208 | 182800 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 174 | 20231208 | 182700 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 175 | 20231208 | 182600 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 176 | 20231208 | 182500 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 177 | 20231208 | 182400 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 178 | 20231208 | 182300 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 179 | 20231208 | 182200 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 180 | 20231208 | 182100 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 181 | 20231208 | 182000 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 182 | 20231208 | 181900 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 7424 |
| 183 | 20231208 | 181800 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 184 | 20231208 | 181700 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 185 | 20231208 | 181600 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 186 | 20231208 | 181500 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 187 | 20231208 | 181400 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 188 | 20231208 | 181300 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 189 | 20231208 | 181200 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 190 | 20231208 | 181100 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 191 | 20231208 | 181000 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 192 | 20231208 | 180900 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 193 | 20231208 | 180800 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 194 | 20231208 | 180700 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 195 | 20231208 | 180600 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 196 | 20231208 | 180500 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 197 | 20231208 | 180400 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 198 | 20231208 | 180300 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 199 | 20231208 | 180200 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 200 | 20231208 | 180100 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 201 | 20231208 | 180000 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 202 | 20231208 | 175900 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 203 | 20231208 | 175800 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 204 | 20231208 | 175700 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 205 | 20231208 | 175600 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 206 | 20231208 | 175500 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 207 | 20231208 | 175400 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 208 | 20231208 | 175300 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 209 | 20231208 | 175200 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 210 | 20231208 | 175100 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 211 | 20231208 | 175000 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 212 | 20231208 | 174900 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 7424 |
| 213 | 20231208 | 174800 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 214 | 20231208 | 174700 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 215 | 20231208 | 174600 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 216 | 20231208 | 174500 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 217 | 20231208 | 174400 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 218 | 20231208 | 174300 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 219 | 20231208 | 174200 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 220 | 20231208 | 174100 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 221 | 20231208 | 174000 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 222 | 20231208 | 173900 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 223 | 20231208 | 173800 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 224 | 20231208 | 173700 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 225 | 20231208 | 173600 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 226 | 20231208 | 173500 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 227 | 20231208 | 173400 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 228 | 20231208 | 173300 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 229 | 20231208 | 173200 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 230 | 20231208 | 173100 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 231 | 20231208 | 173000 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 232 | 20231208 | 172900 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 233 | 20231208 | 172800 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 234 | 20231208 | 172700 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 235 | 20231208 | 172600 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 236 | 20231208 | 172500 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 237 | 20231208 | 172400 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 238 | 20231208 | 172300 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 239 | 20231208 | 172200 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 240 | 20231208 | 172100 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 241 | 20231208 | 172000 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 242 | 20231208 | 171900 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 7424 |
| 243 | 20231208 | 171800 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 244 | 20231208 | 171700 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 245 | 20231208 | 171600 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 246 | 20231208 | 171500 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 247 | 20231208 | 171400 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 248 | 20231208 | 171300 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 249 | 20231208 | 171200 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 250 | 20231208 | 171100 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 251 | 20231208 | 171000 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 252 | 20231208 | 170900 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 253 | 20231208 | 170800 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 254 | 20231208 | 170700 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 255 | 20231208 | 170600 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 256 | 20231208 | 170500 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 257 | 20231208 | 170400 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 258 | 20231208 | 170300 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 259 | 20231208 | 170200 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 260 | 20231208 | 170100 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 261 | 20231208 | 170000 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 262 | 20231208 | 165900 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 263 | 20231208 | 165800 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 264 | 20231208 | 165700 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 265 | 20231208 | 165600 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 266 | 20231208 | 165500 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 267 | 20231208 | 165400 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 268 | 20231208 | 165300 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 269 | 20231208 | 165200 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 270 | 20231208 | 165100 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 271 | 20231208 | 165000 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 272 | 20231208 | 164900 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 7424 |
| 273 | 20231208 | 164800 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 274 | 20231208 | 164700 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 275 | 20231208 | 164600 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 276 | 20231208 | 164500 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 277 | 20231208 | 164400 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 278 | 20231208 | 164300 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 279 | 20231208 | 164200 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 280 | 20231208 | 164100 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 281 | 20231208 | 164000 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 282 | 20231208 | 163900 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 283 | 20231208 | 163800 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 284 | 20231208 | 163700 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 285 | 20231208 | 163600 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 286 | 20231208 | 163500 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 287 | 20231208 | 163400 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 288 | 20231208 | 163300 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 289 | 20231208 | 163200 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 290 | 20231208 | 163100 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 291 | 20231208 | 163000 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 292 | 20231208 | 162900 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 293 | 20231208 | 162800 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 294 | 20231208 | 162700 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 295 | 20231208 | 162600 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 296 | 20231208 | 162500 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 297 | 20231208 | 162400 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 298 | 20231208 | 162300 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 299 | 20231208 | 162200 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 300 | 20231208 | 162100 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 301 | 20231208 | 162000 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 302 | 20231208 | 161900 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 7424 |
| 303 | 20231208 | 161800 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 304 | 20231208 | 161700 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 305 | 20231208 | 161600 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 306 | 20231208 | 161500 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 307 | 20231208 | 161400 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 308 | 20231208 | 161300 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 309 | 20231208 | 161200 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 310 | 20231208 | 161100 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 311 | 20231208 | 161000 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 312 | 20231208 | 160900 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 313 | 20231208 | 160800 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 314 | 20231208 | 160700 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 315 | 20231208 | 160600 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 316 | 20231208 | 160500 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 317 | 20231208 | 160400 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 318 | 20231208 | 160300 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 319 | 20231208 | 160200 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 320 | 20231208 | 160100 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 321 | 20231208 | 160000 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 322 | 20231208 | 155900 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 323 | 20231208 | 155800 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 324 | 20231208 | 155700 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 325 | 20231208 | 155600 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 326 | 20231208 | 155500 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 327 | 20231208 | 155400 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 328 | 20231208 | 155300 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 329 | 20231208 | 155200 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 330 | 20231208 | 155100 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 331 | 20231208 | 155000 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 332 | 20231208 | 154900 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 7424 |
| 333 | 20231208 | 154800 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 334 | 20231208 | 154700 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 335 | 20231208 | 154600 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 336 | 20231208 | 154500 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 337 | 20231208 | 154400 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 338 | 20231208 | 154300 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 339 | 20231208 | 154200 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 340 | 20231208 | 154100 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 341 | 20231208 | 154000 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 342 | 20231208 | 153900 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 343 | 20231208 | 153800 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 344 | 20231208 | 153700 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 345 | 20231208 | 153600 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 346 | 20231208 | 153500 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 347 | 20231208 | 153400 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 348 | 20231208 | 153300 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 349 | 20231208 | 153200 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 350 | 20231208 | 153100 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 351 | 20231208 | 153000 | 44971143850 | 49550 | 49550 | 49550 | 49550 | 7424 |
| 352 | 20231208 | 152900 | 44603284650 | 49250 | 49250 | 49250 | 49250 | 0 |
| 353 | 20231208 | 152800 | 44603284650 | 49250 | 49250 | 49250 | 49250 | 0 |
| 354 | 20231208 | 152700 | 44603284650 | 49250 | 49250 | 49250 | 49250 | 0 |
| 355 | 20231208 | 152600 | 44603284650 | 49250 | 49250 | 49250 | 49250 | 0 |
| 356 | 20231208 | 152500 | 44603284650 | 49250 | 49250 | 49250 | 49250 | 0 |
| 357 | 20231208 | 152400 | 44603284650 | 49250 | 49250 | 49250 | 49250 | 0 |
| 358 | 20231208 | 152300 | 44603284650 | 49250 | 49250 | 49250 | 49250 | 0 |
| 359 | 20231208 | 152200 | 44603284650 | 49250 | 49250 | 49250 | 49250 | 0 |
| 360 | 20231208 | 152100 | 44603284650 | 49250 | 49250 | 49250 | 49250 | 0 |
| 361 | 20231208 | 152000 | 44603284650 | 49250 | 49250 | 49250 | 49250 | 0 |
| 362 | 20231208 | 151900 | 44603284650 | 49250 | 49300 | 49300 | 49150 | 1252 |
| 363 | 20231208 | 151800 | 44541671900 | 49250 | 49300 | 49300 | 49200 | 866 |
| 364 | 20231208 | 151700 | 44499016950 | 49250 | 49450 | 49450 | 49250 | 3644 |
| 365 | 20231208 | 151600 | 44319298650 | 49400 | 49450 | 49500 | 49400 | 1005 |
| 366 | 20231208 | 151500 | 44269597900 | 49450 | 49550 | 49550 | 49450 | 1303 |
| 367 | 20231208 | 151400 | 44205089750 | 49500 | 49500 | 49550 | 49500 | 762 |
| 368 | 20231208 | 151300 | 44167345500 | 49500 | 49550 | 49550 | 49500 | 766 |
| 369 | 20231208 | 151200 | 44129397600 | 49550 | 49550 | 49650 | 49500 | 1146 |
| 370 | 20231208 | 151100 | 44072576250 | 49550 | 49550 | 49600 | 49500 | 746 |
| 371 | 20231208 | 151000 | 44035608000 | 49600 | 49600 | 49700 | 49600 | 691 |
| 372 | 20231208 | 150900 | 44001301950 | 49650 | 49650 | 49700 | 49550 | 1086 |
| 373 | 20231208 | 150800 | 43947365700 | 49650 | 49750 | 49750 | 49600 | 2431 |
| 374 | 20231208 | 150700 | 43826613950 | 49750 | 49700 | 49750 | 49700 | 1709 |
| 375 | 20231208 | 150600 | 43741608900 | 49750 | 49700 | 49750 | 49650 | 1991 |
| 376 | 20231208 | 150500 | 43642628300 | 49650 | 49650 | 49750 | 49650 | 2558 |
| 377 | 20231208 | 150400 | 43515497900 | 49650 | 49600 | 49700 | 49600 | 2399 |
| 378 | 20231208 | 150300 | 43396419850 | 49600 | 49550 | 49600 | 49500 | 1320 |
| 379 | 20231208 | 150200 | 43330994500 | 49550 | 49550 | 49550 | 49500 | 1270 |
| 380 | 20231208 | 150100 | 43268077350 | 49550 | 49500 | 49550 | 49450 | 759 |
| 381 | 20231208 | 150000 | 43230495100 | 49500 | 49450 | 49500 | 49450 | 805 |
| 382 | 20231208 | 145900 | 43190669400 | 49500 | 49500 | 49500 | 49450 | 789 |
| 383 | 20231208 | 145800 | 43151626050 | 49450 | 49350 | 49450 | 49300 | 989 |
| 384 | 20231208 | 145700 | 43102794500 | 49400 | 49400 | 49400 | 49300 | 559 |
| 385 | 20231208 | 145600 | 43075217850 | 49400 | 49400 | 49400 | 49300 | 2111 |
| 386 | 20231208 | 145500 | 42971031650 | 49400 | 49400 | 49400 | 49350 | 764 |
| 387 | 20231208 | 145400 | 42933316700 | 49400 | 49550 | 49550 | 49350 | 1984 |
| 388 | 20231208 | 145300 | 42835171800 | 49550 | 49550 | 49550 | 49500 | 724 |
| 389 | 20231208 | 145200 | 42799309750 | 49550 | 49550 | 49550 | 49500 | 422 |
| 390 | 20231208 | 145100 | 42778407900 | 49500 | 49500 | 49550 | 49450 | 1084 |
| 391 | 20231208 | 145000 | 42724744450 | 49500 | 49550 | 49600 | 49400 | 930 |
| 392 | 20231208 | 144900 | 42678699850 | 49600 | 49650 | 49700 | 49550 | 1841 |
| 393 | 20231208 | 144800 | 42587352650 | 49700 | 49650 | 49700 | 49600 | 2371 |
| 394 | 20231208 | 144700 | 42469622800 | 49650 | 49600 | 49650 | 49550 | 3331 |
| 395 | 20231208 | 144600 | 42304318650 | 49550 | 49450 | 49600 | 49400 | 1522 |
| 396 | 20231208 | 144500 | 42228970400 | 49450 | 49500 | 49500 | 49350 | 2180 |
| 397 | 20231208 | 144400 | 42121259150 | 49500 | 49550 | 49600 | 49500 | 1238 |
| 398 | 20231208 | 144300 | 42059954900 | 49550 | 49600 | 49650 | 49500 | 2595 |
| 399 | 20231208 | 144200 | 41931354800 | 49650 | 49700 | 49700 | 49600 | 1458 |
| 400 | 20231208 | 144100 | 41858982750 | 49700 | 49700 | 49700 | 49650 | 702 |
| 401 | 20231208 | 144000 | 41824107950 | 49700 | 49650 | 49700 | 49600 | 1955 |
| 402 | 20231208 | 143900 | 41727023200 | 49700 | 49600 | 49700 | 49550 | 2613 |
| 403 | 20231208 | 143800 | 41597313800 | 49600 | 49450 | 49600 | 49450 | 846 |
| 404 | 20231208 | 143700 | 41555404350 | 49500 | 49450 | 49550 | 49400 | 2494 |
| 405 | 20231208 | 143600 | 41431953800 | 49450 | 49500 | 49500 | 49400 | 857 |
| 406 | 20231208 | 143500 | 41389565700 | 49450 | 49500 | 49550 | 49400 | 976 |
| 407 | 20231208 | 143400 | 41341270400 | 49500 | 49450 | 49600 | 49450 | 1515 |
| 408 | 20231208 | 143300 | 41266264400 | 49500 | 49500 | 49500 | 49350 | 1214 |
| 409 | 20231208 | 143200 | 41206220650 | 49500 | 49500 | 49550 | 49500 | 791 |
| 410 | 20231208 | 143100 | 41167052750 | 49550 | 49450 | 49600 | 49400 | 1631 |
| 411 | 20231208 | 143000 | 41086330150 | 49450 | 49550 | 49600 | 49400 | 2358 |
| 412 | 20231208 | 142900 | 40969640350 | 49600 | 49550 | 49600 | 49500 | 1580 |
| 413 | 20231208 | 142800 | 40891356800 | 49550 | 49500 | 49550 | 49450 | 1574 |
| 414 | 20231208 | 142700 | 40813418450 | 49500 | 49500 | 49500 | 49450 | 903 |
| 415 | 20231208 | 142600 | 40768732400 | 49500 | 49450 | 49500 | 49400 | 1546 |
| 416 | 20231208 | 142500 | 40692284100 | 49450 | 49300 | 49450 | 49250 | 3708 |
| 417 | 20231208 | 142400 | 40509214250 | 49350 | 49300 | 49350 | 49250 | 1276 |
| 418 | 20231208 | 142300 | 40446298700 | 49300 | 49300 | 49300 | 49250 | 817 |
| 419 | 20231208 | 142200 | 40406035200 | 49300 | 49350 | 49350 | 49250 | 2061 |
| 420 | 20231208 | 142100 | 40304396950 | 49350 | 49250 | 49350 | 49200 | 1591 |
| 421 | 20231208 | 142000 | 40226006850 | 49200 | 49150 | 49250 | 49150 | 1197 |
| 422 | 20231208 | 141900 | 40167126650 | 49200 | 49200 | 49300 | 49150 | 3061 |
| 423 | 20231208 | 141800 | 40016439400 | 49150 | 49200 | 49200 | 49150 | 993 |
| 424 | 20231208 | 141700 | 39967595950 | 49200 | 49250 | 49250 | 49150 | 664 |
| 425 | 20231208 | 141600 | 39934938700 | 49250 | 49100 | 49250 | 49050 | 2171 |
| 426 | 20231208 | 141500 | 39828186350 | 49150 | 49150 | 49200 | 49100 | 2281 |
| 427 | 20231208 | 141400 | 39716088850 | 49200 | 49150 | 49200 | 49150 | 714 |
| 428 | 20231208 | 141300 | 39680980000 | 49200 | 49200 | 49350 | 49200 | 2457 |
| 429 | 20231208 | 141200 | 39559987450 | 49200 | 49250 | 49300 | 49150 | 2742 |
| 430 | 20231208 | 141100 | 39424944550 | 49300 | 49300 | 49300 | 49250 | 321 |
| 431 | 20231208 | 141000 | 39409120250 | 49250 | 49150 | 49300 | 49150 | 1821 |
| 432 | 20231208 | 140900 | 39319478900 | 49200 | 49200 | 49250 | 49150 | 1018 |
| 433 | 20231208 | 140800 | 39269390100 | 49250 | 49200 | 49300 | 49200 | 838 |
| 434 | 20231208 | 140700 | 39228118450 | 49200 | 49200 | 49300 | 49150 | 1504 |
| 435 | 20231208 | 140600 | 39154129550 | 49200 | 49150 | 49200 | 49100 | 800 |
| 436 | 20231208 | 140500 | 39114782300 | 49200 | 49150 | 49200 | 49050 | 1649 |
| 437 | 20231208 | 140400 | 39033750550 | 49200 | 49050 | 49200 | 49050 | 1601 |
| 438 | 20231208 | 140300 | 38955093400 | 49050 | 49000 | 49100 | 49000 | 1883 |
| 439 | 20231208 | 140200 | 38862724400 | 49050 | 49000 | 49050 | 48950 | 670 |
| 440 | 20231208 | 140100 | 38829894100 | 49050 | 49000 | 49100 | 48950 | 1655 |
| 441 | 20231208 | 140000 | 38748751900 | 49000 | 49100 | 49100 | 48850 | 1698 |
| 442 | 20231208 | 135900 | 38665524800 | 49150 | 49100 | 49150 | 49100 | 539 |
| 443 | 20231208 | 135800 | 38639041900 | 49150 | 49100 | 49300 | 49050 | 1350 |
| 444 | 20231208 | 135700 | 38572732850 | 49050 | 49150 | 49250 | 49050 | 2299 |
| 445 | 20231208 | 135600 | 38459727300 | 49150 | 49200 | 49200 | 49150 | 1138 |
| 446 | 20231208 | 135500 | 38403741400 | 49150 | 49100 | 49200 | 49000 | 2219 |
| 447 | 20231208 | 135400 | 38294734200 | 49150 | 49100 | 49150 | 49000 | 2469 |
| 448 | 20231208 | 135300 | 38173494850 | 49100 | 49100 | 49150 | 49000 | 1520 |
| 449 | 20231208 | 135200 | 38098885850 | 49200 | 49050 | 49200 | 49000 | 1639 |
| 450 | 20231208 | 135100 | 38018421800 | 49050 | 49050 | 49050 | 49000 | 617 |
| 451 | 20231208 | 135000 | 37988166750 | 49050 | 49150 | 49150 | 48900 | 922 |
| 452 | 20231208 | 134900 | 37942927300 | 49150 | 49000 | 49150 | 48950 | 1585 |
| 453 | 20231208 | 134800 | 37865153250 | 49000 | 49000 | 49050 | 48950 | 983 |
| 454 | 20231208 | 134700 | 37816978300 | 49050 | 49150 | 49150 | 48950 | 714 |
| 455 | 20231208 | 134600 | 37781923750 | 49100 | 48900 | 49350 | 48900 | 1437 |
| 456 | 20231208 | 134500 | 37711326300 | 48950 | 48950 | 49000 | 48850 | 955 |
| 457 | 20231208 | 134400 | 37664586050 | 49000 | 48900 | 49000 | 48850 | 1140 |
| 458 | 20231208 | 134300 | 37608800300 | 48900 | 48800 | 49150 | 48800 | 1654 |
| 459 | 20231208 | 134200 | 37527736600 | 48850 | 48800 | 48850 | 48750 | 728 |
| 460 | 20231208 | 134100 | 37492190550 | 48800 | 48800 | 48850 | 48800 | 639 |
| 461 | 20231208 | 134000 | 37460998300 | 48850 | 48800 | 48850 | 48650 | 2704 |
| 462 | 20231208 | 133900 | 37329091150 | 48700 | 48850 | 48900 | 48700 | 2068 |
| 463 | 20231208 | 133800 | 37228257900 | 48850 | 48950 | 48950 | 48850 | 444 |
| 464 | 20231208 | 133700 | 37206542950 | 48950 | 48850 | 49000 | 48850 | 1983 |
| 465 | 20231208 | 133600 | 37109458150 | 48800 | 48700 | 48850 | 48700 | 1453 |
| 466 | 20231208 | 133500 | 37038645450 | 48700 | 48900 | 48950 | 48650 | 2819 |
| 467 | 20231208 | 133400 | 36901122800 | 48950 | 48900 | 49300 | 48850 | 1482 |
| 468 | 20231208 | 133300 | 36828501950 | 48850 | 49200 | 49200 | 48850 | 4765 |
| 469 | 20231208 | 133200 | 36594997600 | 49150 | 49250 | 49250 | 49150 | 575 |
| 470 | 20231208 | 133100 | 36566708800 | 49250 | 49300 | 49400 | 49250 | 2598 |
| 471 | 20231208 | 133000 | 36438540550 | 49300 | 49350 | 49350 | 49200 | 3957 |
| 472 | 20231208 | 132900 | 36243438700 | 49350 | 49300 | 49350 | 49250 | 1983 |
| 473 | 20231208 | 132800 | 36145658450 | 49250 | 49150 | 49250 | 49150 | 4429 |
| 474 | 20231208 | 132700 | 35927728800 | 49200 | 49150 | 49200 | 49100 | 1415 |
| 475 | 20231208 | 132600 | 35858158200 | 49150 | 49150 | 49150 | 49050 | 1341 |
| 476 | 20231208 | 132500 | 35792286250 | 49100 | 49000 | 49200 | 48950 | 3503 |
| 477 | 20231208 | 132400 | 35620469500 | 49000 | 48950 | 49050 | 48950 | 545 |
| 478 | 20231208 | 132300 | 35593756350 | 48950 | 48950 | 49050 | 48900 | 1233 |
| 479 | 20231208 | 132200 | 35533371950 | 49000 | 48950 | 49000 | 48900 | 1589 |
| 480 | 20231208 | 132100 | 35455569950 | 48900 | 48850 | 49000 | 48800 | 1108 |
| 481 | 20231208 | 132000 | 35401385950 | 48850 | 48800 | 48850 | 48750 | 1070 |
| 482 | 20231208 | 131900 | 35349162200 | 48800 | 48900 | 49050 | 48800 | 2834 |
| 483 | 20231208 | 131800 | 35210530150 | 48900 | 48850 | 48900 | 48850 | 429 |
| 484 | 20231208 | 131700 | 35189564750 | 48850 | 48900 | 48900 | 48800 | 851 |
| 485 | 20231208 | 131600 | 35147978750 | 48900 | 48800 | 49000 | 48800 | 1015 |
| 486 | 20231208 | 131500 | 35098333600 | 48800 | 48850 | 48950 | 48750 | 1548 |
| 487 | 20231208 | 131400 | 35022709050 | 48850 | 48950 | 48950 | 48800 | 550 |
| 488 | 20231208 | 131300 | 34995834700 | 48950 | 48800 | 48950 | 48750 | 2488 |
| 489 | 20231208 | 131200 | 34874219150 | 48800 | 48750 | 48800 | 48750 | 485 |
| 490 | 20231208 | 131100 | 34850552250 | 48750 | 48800 | 48850 | 48750 | 812 |
| 491 | 20231208 | 131000 | 34810946650 | 48800 | 48850 | 48950 | 48750 | 2013 |
| 492 | 20231208 | 130900 | 34712620500 | 48900 | 48700 | 48900 | 48700 | 2901 |
| 493 | 20231208 | 130800 | 34570998450 | 48650 | 48600 | 48700 | 48600 | 526 |
| 494 | 20231208 | 130700 | 34545406250 | 48600 | 48550 | 48650 | 48450 | 1407 |
| 495 | 20231208 | 130600 | 34477046450 | 48500 | 48500 | 48550 | 48450 | 457 |
| 496 | 20231208 | 130500 | 34454884350 | 48400 | 48600 | 48600 | 48400 | 2207 |
| 497 | 20231208 | 130400 | 34347809200 | 48600 | 48600 | 48650 | 48550 | 728 |
| 498 | 20231208 | 130300 | 34312413500 | 48600 | 48550 | 48600 | 48550 | 596 |
| 499 | 20231208 | 130200 | 34283461650 | 48550 | 48500 | 48600 | 48450 | 862 |
| 500 | 20231208 | 130100 | 34241620450 | 48450 | 48450 | 48500 | 48450 | 626 |
| 501 | 20231208 | 130000 | 34211285550 | 48450 | 48400 | 48450 | 48300 | 1033 |
| 502 | 20231208 | 125900 | 34161330500 | 48400 | 48350 | 48400 | 48350 | 700 |
| 503 | 20231208 | 125800 | 34127455700 | 48350 | 48350 | 48400 | 48300 | 821 |
| 504 | 20231208 | 125700 | 34087776400 | 48350 | 48400 | 48400 | 48350 | 857 |
| 505 | 20231208 | 125600 | 34046323050 | 48400 | 48400 | 48400 | 48300 | 901 |
| 506 | 20231208 | 125500 | 34002753150 | 48400 | 48400 | 48450 | 48350 | 940 |
| 507 | 20231208 | 125400 | 33957261500 | 48450 | 48400 | 48450 | 48400 | 675 |
| 508 | 20231208 | 125300 | 33924582450 | 48400 | 48350 | 48500 | 48350 | 973 |
| 509 | 20231208 | 125200 | 33877486450 | 48350 | 48350 | 48400 | 48300 | 809 |
| 510 | 20231208 | 125100 | 33838361650 | 48350 | 48400 | 48400 | 48300 | 1033 |
| 511 | 20231208 | 125000 | 33788411200 | 48450 | 48550 | 48550 | 48400 | 734 |
| 512 | 20231208 | 124900 | 33752848900 | 48500 | 48400 | 48600 | 48350 | 2473 |
| 513 | 20231208 | 124800 | 33633018200 | 48450 | 48400 | 48450 | 48250 | 2892 |
| 514 | 20231208 | 124700 | 33493228600 | 48450 | 48650 | 48650 | 48400 | 8649 |
| 515 | 20231208 | 124600 | 33073630650 | 48650 | 48700 | 48750 | 48650 | 464 |
| 516 | 20231208 | 124500 | 33051037650 | 48650 | 48750 | 48750 | 48600 | 915 |
| 517 | 20231208 | 124400 | 33006497150 | 48750 | 48850 | 48900 | 48750 | 1636 |
| 518 | 20231208 | 124300 | 32926659450 | 48850 | 48800 | 48850 | 48750 | 951 |
| 519 | 20231208 | 124200 | 32880215400 | 48750 | 48800 | 48850 | 48750 | 378 |
| 520 | 20231208 | 124100 | 32861766700 | 48800 | 48750 | 48800 | 48750 | 157 |
| 521 | 20231208 | 124000 | 32854108150 | 48750 | 48800 | 48850 | 48600 | 895 |
| 522 | 20231208 | 123900 | 32810517050 | 48800 | 48700 | 48800 | 48700 | 848 |
| 523 | 20231208 | 123800 | 32769171250 | 48700 | 48650 | 48700 | 48650 | 342 |
| 524 | 20231208 | 123700 | 32752527650 | 48700 | 48550 | 48700 | 48500 | 1494 |
| 525 | 20231208 | 123600 | 32679955950 | 48550 | 48600 | 48600 | 48550 | 362 |
| 526 | 20231208 | 123500 | 32662366500 | 48600 | 48700 | 48700 | 48600 | 1303 |
| 527 | 20231208 | 123400 | 32599021150 | 48650 | 48750 | 48800 | 48600 | 2757 |
| 528 | 20231208 | 123300 | 32464751150 | 48850 | 48750 | 48850 | 48700 | 715 |
| 529 | 20231208 | 123200 | 32429871150 | 48700 | 48750 | 48850 | 48700 | 1452 |
| 530 | 20231208 | 123100 | 32359082300 | 48850 | 48750 | 48900 | 48750 | 887 |
| 531 | 20231208 | 123000 | 32315794150 | 48750 | 48800 | 48900 | 48750 | 1105 |
| 532 | 20231208 | 122900 | 32261861800 | 48800 | 48700 | 48800 | 48700 | 434 |
| 533 | 20231208 | 122800 | 32240695050 | 48750 | 48800 | 48850 | 48750 | 516 |
| 534 | 20231208 | 122700 | 32215511300 | 48750 | 48750 | 48800 | 48700 | 369 |
| 535 | 20231208 | 122600 | 32197521650 | 48750 | 48800 | 48800 | 48700 | 170 |
| 536 | 20231208 | 122500 | 32189229150 | 48750 | 48750 | 48800 | 48700 | 888 |
| 537 | 20231208 | 122400 | 32145948950 | 48750 | 48750 | 48800 | 48700 | 249 |
| 538 | 20231208 | 122300 | 32133810150 | 48750 | 48800 | 48900 | 48750 | 382 |
| 539 | 20231208 | 122200 | 32115174800 | 48900 | 48800 | 48900 | 48700 | 614 |
| 540 | 20231208 | 122100 | 32085217550 | 48750 | 48550 | 48800 | 48550 | 1001 |
| 541 | 20231208 | 122000 | 32036497350 | 48550 | 48650 | 48700 | 48550 | 1197 |
| 542 | 20231208 | 121900 | 31978314100 | 48650 | 48550 | 48700 | 48500 | 1872 |
| 543 | 20231208 | 121800 | 31887430100 | 48600 | 48600 | 48650 | 48550 | 1604 |
| 544 | 20231208 | 121700 | 31809538600 | 48650 | 48600 | 48650 | 48550 | 1978 |
| 545 | 20231208 | 121600 | 31713400100 | 48650 | 48700 | 48700 | 48650 | 1218 |
| 546 | 20231208 | 121500 | 31654132400 | 48700 | 48800 | 48850 | 48650 | 1430 |
| 547 | 20231208 | 121400 | 31584443550 | 48750 | 48900 | 48950 | 48750 | 755 |
| 548 | 20231208 | 121300 | 31547579150 | 48900 | 48950 | 48950 | 48900 | 411 |
| 549 | 20231208 | 121200 | 31527474700 | 48950 | 48950 | 49000 | 48900 | 497 |
| 550 | 20231208 | 121100 | 31503139650 | 49000 | 48900 | 49000 | 48900 | 284 |
| 551 | 20231208 | 121000 | 31489233300 | 48950 | 49000 | 49000 | 48850 | 727 |
| 552 | 20231208 | 120900 | 31453671100 | 48950 | 49000 | 49000 | 48900 | 665 |
| 553 | 20231208 | 120800 | 31421107300 | 48950 | 48850 | 49000 | 48850 | 473 |
| 554 | 20231208 | 120700 | 31397966350 | 48850 | 48750 | 48900 | 48750 | 401 |
| 555 | 20231208 | 120600 | 31378377550 | 48800 | 48800 | 48850 | 48750 | 361 |
| 556 | 20231208 | 120500 | 31360757350 | 48800 | 48800 | 48850 | 48700 | 703 |
| 557 | 20231208 | 120400 | 31326478350 | 48850 | 48900 | 48900 | 48800 | 402 |
| 558 | 20231208 | 120300 | 31306836950 | 48900 | 48900 | 48950 | 48850 | 314 |
| 559 | 20231208 | 120200 | 31291488500 | 48900 | 48750 | 48950 | 48750 | 838 |
| 560 | 20231208 | 120100 | 31250582600 | 48750 | 48900 | 48950 | 48750 | 588 |
| 561 | 20231208 | 120000 | 31221862050 | 48900 | 49000 | 49000 | 48900 | 731 |
| 562 | 20231208 | 115900 | 31186080700 | 49000 | 48950 | 49000 | 48950 | 525 |
| 563 | 20231208 | 115800 | 31160365500 | 48950 | 49000 | 49000 | 48800 | 195 |
| 564 | 20231208 | 115700 | 31150831600 | 48900 | 48900 | 49000 | 48800 | 482 |
| 565 | 20231208 | 115600 | 31127259400 | 48950 | 49000 | 49050 | 48900 | 576 |
| 566 | 20231208 | 115500 | 31099062700 | 48950 | 48900 | 49000 | 48850 | 1680 |
| 567 | 20231208 | 115400 | 31016888950 | 48950 | 48900 | 48950 | 48850 | 573 |
| 568 | 20231208 | 115300 | 30988861300 | 48850 | 48850 | 48900 | 48800 | 782 |
| 569 | 20231208 | 115200 | 30950670450 | 48850 | 48800 | 48850 | 48750 | 623 |
| 570 | 20231208 | 115100 | 30920254100 | 48800 | 48650 | 48800 | 48600 | 1129 |
| 571 | 20231208 | 115000 | 30865285700 | 48700 | 48650 | 48700 | 48600 | 3235 |
| 572 | 20231208 | 114900 | 30707967200 | 48700 | 48700 | 48750 | 48650 | 2837 |
| 573 | 20231208 | 114800 | 30569915450 | 48750 | 48900 | 48900 | 48650 | 5253 |
| 574 | 20231208 | 114700 | 30313987850 | 48900 | 48950 | 49000 | 48850 | 1551 |
| 575 | 20231208 | 114600 | 30238150650 | 49000 | 49100 | 49100 | 48950 | 1281 |
| 576 | 20231208 | 114500 | 30175385450 | 49200 | 49150 | 49200 | 49050 | 1785 |
| 577 | 20231208 | 114400 | 30087660250 | 49200 | 49100 | 49200 | 49100 | 454 |
| 578 | 20231208 | 114300 | 30065348050 | 49100 | 49050 | 49250 | 49050 | 839 |
| 579 | 20231208 | 114200 | 30024142250 | 49050 | 49000 | 49100 | 48950 | 907 |
| 580 | 20231208 | 114100 | 29979685500 | 49000 | 49000 | 49050 | 48950 | 535 |
| 581 | 20231208 | 114000 | 29953478150 | 49000 | 49100 | 49100 | 48950 | 2561 |
| 582 | 20231208 | 113900 | 29827960400 | 49100 | 49150 | 49150 | 49100 | 969 |
| 583 | 20231208 | 113800 | 29780376800 | 49150 | 49200 | 49200 | 49100 | 1085 |
| 584 | 20231208 | 113700 | 29727029900 | 49200 | 49250 | 49300 | 49150 | 323 |
| 585 | 20231208 | 113600 | 29711127100 | 49250 | 49250 | 49250 | 49150 | 708 |
| 586 | 20231208 | 113500 | 29676291100 | 49250 | 49400 | 49400 | 49200 | 3285 |
| 587 | 20231208 | 113400 | 29514353450 | 49400 | 49400 | 49400 | 49350 | 543 |
| 588 | 20231208 | 113300 | 29487534850 | 49350 | 49400 | 49400 | 49350 | 416 |
| 589 | 20231208 | 113200 | 29466995950 | 49400 | 49250 | 49400 | 49200 | 3368 |
| 590 | 20231208 | 113100 | 29300861350 | 49250 | 49300 | 49350 | 49250 | 239 |
| 591 | 20231208 | 113000 | 29289085250 | 49300 | 49350 | 49400 | 49200 | 890 |
| 592 | 20231208 | 112900 | 29245193200 | 49400 | 49300 | 49400 | 49300 | 506 |
| 593 | 20231208 | 112800 | 29220224450 | 49350 | 49450 | 49450 | 49300 | 1011 |
| 594 | 20231208 | 112700 | 29170307400 | 49450 | 49400 | 49500 | 49400 | 459 |
| 595 | 20231208 | 112600 | 29147607350 | 49450 | 49500 | 49500 | 49450 | 331 |
| 596 | 20231208 | 112500 | 29131225550 | 49500 | 49450 | 49500 | 49100 | 1392 |
| 597 | 20231208 | 112400 | 29062515300 | 49500 | 49450 | 49500 | 49400 | 425 |
| 598 | 20231208 | 112300 | 29041498300 | 49400 | 49400 | 49450 | 49400 | 1014 |
| 599 | 20231208 | 112200 | 28991383700 | 49400 | 49350 | 49450 | 49350 | 477 |
| 600 | 20231208 | 112100 | 28967814550 | 49400 | 49400 | 49400 | 49300 | 586 |
| 601 | 20231208 | 112000 | 28938877450 | 49350 | 49350 | 49400 | 49250 | 3636 |
| 602 | 20231208 | 111900 | 28759451250 | 49400 | 49300 | 49400 | 49200 | 809 |
| 603 | 20231208 | 111800 | 28719554700 | 49300 | 49300 | 49300 | 49200 | 1035 |
| 604 | 20231208 | 111700 | 28668561400 | 49300 | 49300 | 49350 | 49300 | 246 |
| 605 | 20231208 | 111600 | 28656430050 | 49300 | 49200 | 49400 | 49200 | 1613 |
| 606 | 20231208 | 111500 | 28576900550 | 49200 | 49400 | 49450 | 48950 | 3998 |
| 607 | 20231208 | 111400 | 28380401650 | 49450 | 49400 | 49450 | 49350 | 736 |
| 608 | 20231208 | 111300 | 28344044350 | 49350 | 49350 | 49400 | 49300 | 531 |
| 609 | 20231208 | 111200 | 28317838900 | 49350 | 49450 | 49450 | 49300 | 1152 |
| 610 | 20231208 | 111100 | 28260950700 | 49450 | 49550 | 49550 | 49350 | 739 |
| 611 | 20231208 | 111000 | 28224435100 | 49550 | 49350 | 49550 | 49350 | 793 |
| 612 | 20231208 | 110900 | 28185247900 | 49300 | 49250 | 49350 | 49200 | 696 |
| 613 | 20231208 | 110800 | 28150943700 | 49250 | 48950 | 49250 | 48950 | 1225 |
| 614 | 20231208 | 110700 | 28090864650 | 49000 | 49350 | 49350 | 48950 | 928 |
| 615 | 20231208 | 110600 | 28045349900 | 49400 | 49550 | 49550 | 49150 | 7204 |
| 616 | 20231208 | 110500 | 27689388700 | 49550 | 49300 | 49550 | 49200 | 1819 |
| 617 | 20231208 | 110400 | 27599597200 | 49300 | 49300 | 49400 | 49000 | 8219 |
| 618 | 20231208 | 110300 | 27195502150 | 49250 | 49300 | 49350 | 49250 | 1121 |
| 619 | 20231208 | 110200 | 27140263500 | 49400 | 48950 | 49450 | 48800 | 2628 |
| 620 | 20231208 | 110100 | 27011115750 | 49000 | 48850 | 49000 | 48700 | 6754 |
| 621 | 20231208 | 110000 | 26681544250 | 48900 | 49300 | 49550 | 48850 | 5809 |
| 622 | 20231208 | 105900 | 26396473500 | 49300 | 49300 | 49300 | 49250 | 680 |
| 623 | 20231208 | 105800 | 26362964750 | 49300 | 49250 | 49350 | 49200 | 1290 |
| 624 | 20231208 | 105700 | 26299453200 | 49200 | 49650 | 49700 | 49200 | 9792 |
| 625 | 20231208 | 105600 | 25816263900 | 49700 | 50000 | 50000 | 49500 | 8054 |
| 626 | 20231208 | 105500 | 25416432400 | 50000 | 49900 | 50000 | 49900 | 502 |
| 627 | 20231208 | 105400 | 25391360400 | 49900 | 49800 | 49950 | 49800 | 522 |
| 628 | 20231208 | 105300 | 25365324500 | 49750 | 49750 | 49850 | 49700 | 443 |
| 629 | 20231208 | 105200 | 25343278000 | 49750 | 49750 | 49850 | 49650 | 404 |
| 630 | 20231208 | 105100 | 25323185300 | 49700 | 49700 | 49800 | 49650 | 2247 |
| 631 | 20231208 | 105000 | 25211475250 | 49750 | 49700 | 49750 | 49700 | 514 |
| 632 | 20231208 | 104900 | 25185924650 | 49750 | 49750 | 49800 | 49750 | 523 |
| 633 | 20231208 | 104800 | 25159898100 | 49800 | 49750 | 49800 | 49650 | 1653 |
| 634 | 20231208 | 104700 | 25077742500 | 49750 | 49900 | 49900 | 49700 | 1106 |
| 635 | 20231208 | 104600 | 25022648350 | 49850 | 49950 | 50000 | 49800 | 1676 |
| 636 | 20231208 | 104500 | 24939029850 | 50000 | 49950 | 50000 | 49950 | 839 |
| 637 | 20231208 | 104400 | 24897104350 | 50000 | 50000 | 50100 | 49900 | 919 |
| 638 | 20231208 | 104300 | 24851156300 | 49950 | 50000 | 50000 | 49900 | 553 |
| 639 | 20231208 | 104200 | 24823522600 | 50000 | 50100 | 50200 | 50000 | 1333 |
| 640 | 20231208 | 104100 | 24756784400 | 50100 | 50100 | 50200 | 49950 | 1425 |
| 641 | 20231208 | 104000 | 24685431600 | 50100 | 50200 | 50200 | 50000 | 489 |
| 642 | 20231208 | 103900 | 24660913000 | 50000 | 49950 | 50200 | 49900 | 3628 |
| 643 | 20231208 | 103800 | 24479453550 | 50000 | 49800 | 50000 | 49800 | 2906 |
| 644 | 20231208 | 103700 | 24334449750 | 49700 | 49800 | 49850 | 49700 | 639 |
| 645 | 20231208 | 103600 | 24302636950 | 49800 | 49950 | 49950 | 49700 | 3663 |
| 646 | 20231208 | 103500 | 24120235900 | 49950 | 49900 | 49950 | 49850 | 1530 |
| 647 | 20231208 | 103400 | 24043893750 | 49900 | 49900 | 49950 | 49850 | 883 |
| 648 | 20231208 | 103300 | 23999827100 | 49900 | 49800 | 49900 | 49800 | 775 |
| 649 | 20231208 | 103200 | 23961192150 | 49850 | 49800 | 49850 | 49600 | 1255 |
| 650 | 20231208 | 103100 | 23898808750 | 49800 | 49850 | 49900 | 49800 | 3414 |
| 651 | 20231208 | 103000 | 23728743550 | 49800 | 50200 | 50200 | 49600 | 6922 |
| 652 | 20231208 | 102900 | 23383524300 | 50100 | 50100 | 50200 | 50100 | 710 |
| 653 | 20231208 | 102800 | 23347936400 | 50200 | 50100 | 50200 | 50000 | 2262 |
| 654 | 20231208 | 102700 | 23234568500 | 50200 | 50000 | 50200 | 50000 | 2383 |
| 655 | 20231208 | 102600 | 23115183000 | 50000 | 50400 | 50500 | 50000 | 4960 |
| 656 | 20231208 | 102500 | 22866216500 | 50500 | 50500 | 50600 | 50300 | 7001 |
| 657 | 20231208 | 102400 | 22513340300 | 50600 | 50900 | 50900 | 50500 | 3691 |
| 658 | 20231208 | 102300 | 22326290900 | 50900 | 50800 | 51000 | 50600 | 4093 |
| 659 | 20231208 | 102200 | 22118170700 | 50600 | 50800 | 50800 | 50500 | 11485 |
| 660 | 20231208 | 102100 | 21536712100 | 50800 | 50800 | 50800 | 50600 | 1895 |
| 661 | 20231208 | 102000 | 21440555700 | 50700 | 50700 | 50900 | 50200 | 3694 |
| 662 | 20231208 | 101900 | 21253550300 | 50600 | 50700 | 50700 | 50600 | 1084 |
| 663 | 20231208 | 101800 | 21198653100 | 50700 | 50400 | 50800 | 50300 | 6488 |
| 664 | 20231208 | 101700 | 20870746000 | 50300 | 50700 | 50700 | 50300 | 7424 |
| 665 | 20231208 | 101600 | 20495898900 | 50600 | 50900 | 50900 | 50600 | 2949 |
| 666 | 20231208 | 101500 | 20346206300 | 50900 | 50700 | 50900 | 50600 | 2425 |
| 667 | 20231208 | 101400 | 20223018800 | 50700 | 50800 | 50800 | 50600 | 2925 |
| 668 | 20231208 | 101300 | 20074740200 | 50800 | 50700 | 50900 | 50600 | 1425 |
| 669 | 20231208 | 101200 | 20002384100 | 50800 | 50800 | 50900 | 50400 | 4545 |
| 670 | 20231208 | 101100 | 19771852700 | 50800 | 50400 | 50900 | 50200 | 6975 |
| 671 | 20231208 | 101000 | 19419116200 | 50500 | 50500 | 50800 | 50400 | 11653 |
| 672 | 20231208 | 100900 | 18828772500 | 50500 | 50400 | 50700 | 50300 | 9022 |
| 673 | 20231208 | 100800 | 18372902300 | 50400 | 50300 | 50500 | 50300 | 3628 |
| 674 | 20231208 | 100700 | 18190135700 | 50300 | 50400 | 50500 | 50300 | 7184 |
| 675 | 20231208 | 100600 | 17828044000 | 50400 | 50000 | 50400 | 49900 | 11089 |
| 676 | 20231208 | 100500 | 17271881500 | 50100 | 49750 | 50100 | 49700 | 2393 |
| 677 | 20231208 | 100400 | 17152469800 | 49700 | 49600 | 49800 | 49500 | 4615 |
| 678 | 20231208 | 100300 | 16923454300 | 49550 | 49800 | 49900 | 49500 | 2659 |
| 679 | 20231208 | 100200 | 16791399900 | 49700 | 49850 | 49900 | 49650 | 5178 |
| 680 | 20231208 | 100100 | 16533770750 | 49900 | 49950 | 50000 | 49850 | 3157 |
| 681 | 20231208 | 100000 | 16376274750 | 50000 | 50000 | 50200 | 49900 | 5162 |
| 682 | 20231208 | 095900 | 16117853750 | 50000 | 49750 | 50200 | 49750 | 21339 |
| 683 | 20231208 | 095800 | 15051625250 | 49800 | 49800 | 49850 | 49750 | 1871 |
| 684 | 20231208 | 095700 | 14958440500 | 49800 | 49500 | 49900 | 49450 | 7673 |
| 685 | 20231208 | 095600 | 14576600400 | 49500 | 49450 | 49500 | 49400 | 1783 |
| 686 | 20231208 | 095500 | 14488437850 | 49500 | 49600 | 49650 | 49450 | 6342 |
| 687 | 20231208 | 095400 | 14174433200 | 49600 | 49800 | 49800 | 49500 | 9377 |
| 688 | 20231208 | 095300 | 13708834200 | 49750 | 49600 | 49800 | 49600 | 5381 |
| 689 | 20231208 | 095200 | 13441332100 | 49600 | 49600 | 49850 | 49550 | 8094 |
| 690 | 20231208 | 095100 | 13038694400 | 49650 | 49400 | 49650 | 49350 | 7379 |
| 691 | 20231208 | 095000 | 12673523350 | 49450 | 49350 | 49500 | 49150 | 11536 |
| 692 | 20231208 | 094900 | 12103153900 | 49350 | 49050 | 49350 | 49050 | 8114 |
| 693 | 20231208 | 094800 | 11704107650 | 49100 | 49050 | 49100 | 49000 | 3069 |
| 694 | 20231208 | 094700 | 11553624650 | 49050 | 48900 | 49100 | 48800 | 3425 |
| 695 | 20231208 | 094600 | 11385944000 | 48900 | 48900 | 48900 | 48800 | 1340 |
| 696 | 20231208 | 094500 | 11320451600 | 48900 | 48900 | 49000 | 48850 | 920 |
| 697 | 20231208 | 094400 | 11275412650 | 48750 | 48750 | 49050 | 48700 | 8056 |
| 698 | 20231208 | 094300 | 10881074650 | 48800 | 48850 | 48900 | 48650 | 3710 |
| 699 | 20231208 | 094200 | 10700053700 | 48900 | 48650 | 48900 | 48650 | 3093 |
| 700 | 20231208 | 094100 | 10549076100 | 48700 | 48600 | 48700 | 48600 | 1112 |
| 701 | 20231208 | 094000 | 10494984650 | 48600 | 48650 | 48750 | 48600 | 2031 |
| 702 | 20231208 | 093900 | 10396071500 | 48600 | 48500 | 48800 | 48500 | 3610 |
| 703 | 20231208 | 093800 | 10220283600 | 48500 | 48600 | 48650 | 48350 | 738 |
| 704 | 20231208 | 093700 | 10184447450 | 48650 | 48350 | 48650 | 48350 | 1059 |
| 705 | 20231208 | 093600 | 10133130100 | 48500 | 48150 | 48500 | 48100 | 1306 |
| 706 | 20231208 | 093500 | 10070070250 | 48150 | 48250 | 48250 | 48100 | 1916 |
| 707 | 20231208 | 093400 | 9977728900 | 48250 | 48350 | 48350 | 48250 | 1506 |
| 708 | 20231208 | 093300 | 9904983050 | 48400 | 48550 | 48650 | 48350 | 5415 |
| 709 | 20231208 | 093200 | 9642476450 | 48550 | 48500 | 48600 | 48450 | 1376 |
| 710 | 20231208 | 093100 | 9575693650 | 48500 | 48450 | 48500 | 48350 | 1670 |
| 711 | 20231208 | 093000 | 9494831550 | 48450 | 48450 | 48500 | 48400 | 1154 |
| 712 | 20231208 | 092900 | 9438924850 | 48450 | 48350 | 48450 | 48350 | 874 |
| 713 | 20231208 | 092800 | 9396613150 | 48350 | 48250 | 48400 | 48250 | 2408 |
| 714 | 20231208 | 092700 | 9280254450 | 48300 | 48300 | 48400 | 48200 | 1006 |
| 715 | 20231208 | 092600 | 9231701950 | 48350 | 48300 | 48450 | 48250 | 2912 |
| 716 | 20231208 | 092500 | 9090937400 | 48350 | 48250 | 48450 | 47750 | 6772 |
| 717 | 20231208 | 092400 | 8765564400 | 48250 | 47900 | 48250 | 47850 | 3691 |
| 718 | 20231208 | 092300 | 8588091950 | 47850 | 48400 | 48450 | 47600 | 16162 |
| 719 | 20231208 | 092200 | 7812741500 | 48450 | 48550 | 48550 | 48450 | 321 |
| 720 | 20231208 | 092100 | 7797180500 | 48550 | 48450 | 48550 | 48350 | 5434 |
| 721 | 20231208 | 092000 | 7534098950 | 48450 | 48350 | 48500 | 48350 | 619 |
| 722 | 20231208 | 091900 | 7504129300 | 48350 | 48550 | 48550 | 48350 | 3160 |
| 723 | 20231208 | 091800 | 7351175350 | 48600 | 48350 | 48700 | 48350 | 1164 |
| 724 | 20231208 | 091700 | 7294679650 | 48400 | 48700 | 48700 | 48300 | 5343 |
| 725 | 20231208 | 091600 | 7035604200 | 48600 | 48650 | 48700 | 48500 | 3008 |
| 726 | 20231208 | 091500 | 6889375600 | 48400 | 48300 | 48750 | 48200 | 5215 |
| 727 | 20231208 | 091400 | 6637339050 | 48250 | 48350 | 48350 | 48250 | 2662 |
| 728 | 20231208 | 091300 | 6508715750 | 48350 | 48200 | 48350 | 48100 | 1305 |
| 729 | 20231208 | 091200 | 6445746400 | 48100 | 48500 | 48500 | 47950 | 6996 |
| 730 | 20231208 | 091100 | 6109117950 | 48500 | 48350 | 48700 | 48350 | 4979 |
| 731 | 20231208 | 091000 | 5867470200 | 48400 | 48450 | 48550 | 48200 | 5098 |
| 732 | 20231208 | 090900 | 5621065900 | 48450 | 48750 | 48800 | 48450 | 8773 |
| 733 | 20231208 | 090800 | 5194569900 | 48750 | 49100 | 49200 | 48750 | 11177 |
| 734 | 20231208 | 090700 | 4647837800 | 49100 | 48950 | 49100 | 48750 | 9754 |
| 735 | 20231208 | 090600 | 4170348800 | 48950 | 48850 | 49000 | 48550 | 8276 |
| 736 | 20231208 | 090500 | 3765663000 | 48850 | 48450 | 48950 | 48200 | 9963 |
| 737 | 20231208 | 090400 | 3279956950 | 48450 | 48000 | 48450 | 47850 | 8088 |
| 738 | 20231208 | 090300 | 2891268100 | 48000 | 47900 | 48100 | 47500 | 15677 |
| 739 | 20231208 | 090200 | 2142818250 | 48000 | 48300 | 48350 | 47850 | 11183 |
| 740 | 20231208 | 090100 | 1605403100 | 48250 | 48000 | 48700 | 48000 | 13378 |
| 741 | 20231208 | 090000 | 957851150 | 47850 | 48000 | 48150 | 47750 | 19867 |