40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 212000 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 21272 |
| 3 | 20231215 | 211900 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 4 | 20231215 | 211800 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 5 | 20231215 | 211700 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 6 | 20231215 | 211600 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 7 | 20231215 | 211500 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 8 | 20231215 | 211400 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 9 | 20231215 | 211300 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 10 | 20231215 | 211200 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 11 | 20231215 | 211100 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 12 | 20231215 | 211000 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 13 | 20231215 | 210900 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 14 | 20231215 | 210800 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 15 | 20231215 | 210700 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 16 | 20231215 | 210600 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 17 | 20231215 | 210500 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 18 | 20231215 | 210400 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 19 | 20231215 | 210300 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 20 | 20231215 | 210200 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 21 | 20231215 | 210100 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 22 | 20231215 | 210000 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 23 | 20231215 | 205900 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 24 | 20231215 | 205800 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 25 | 20231215 | 205700 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 26 | 20231215 | 205600 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 27 | 20231215 | 205500 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 28 | 20231215 | 205400 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 29 | 20231215 | 205300 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 30 | 20231215 | 205200 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 31 | 20231215 | 205100 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 32 | 20231215 | 205000 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 21272 |
| 33 | 20231215 | 204900 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 34 | 20231215 | 204800 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 35 | 20231215 | 204700 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 36 | 20231215 | 204600 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 37 | 20231215 | 204500 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 38 | 20231215 | 204400 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 39 | 20231215 | 204300 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 40 | 20231215 | 204200 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 41 | 20231215 | 204100 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 42 | 20231215 | 204000 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 43 | 20231215 | 203900 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 44 | 20231215 | 203800 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 45 | 20231215 | 203700 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 46 | 20231215 | 203600 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 47 | 20231215 | 203500 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 48 | 20231215 | 203400 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 49 | 20231215 | 203300 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 50 | 20231215 | 203200 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 51 | 20231215 | 203100 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 52 | 20231215 | 203000 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 53 | 20231215 | 202900 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 54 | 20231215 | 202800 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 55 | 20231215 | 202700 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 56 | 20231215 | 202600 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 57 | 20231215 | 202500 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 58 | 20231215 | 202400 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 59 | 20231215 | 202300 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 60 | 20231215 | 202200 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 61 | 20231215 | 202100 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 62 | 20231215 | 202000 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 21272 |
| 63 | 20231215 | 201900 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 64 | 20231215 | 201800 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 65 | 20231215 | 201700 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 66 | 20231215 | 201600 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 67 | 20231215 | 201500 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 68 | 20231215 | 201400 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 69 | 20231215 | 201300 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 70 | 20231215 | 201200 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 71 | 20231215 | 201100 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 72 | 20231215 | 201000 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 73 | 20231215 | 200900 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 74 | 20231215 | 200800 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 75 | 20231215 | 200700 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 76 | 20231215 | 200600 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 77 | 20231215 | 200500 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 78 | 20231215 | 200400 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 79 | 20231215 | 200300 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 80 | 20231215 | 200200 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 81 | 20231215 | 200100 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 82 | 20231215 | 200000 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 83 | 20231215 | 195900 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 84 | 20231215 | 195800 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 85 | 20231215 | 195700 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 86 | 20231215 | 195600 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 87 | 20231215 | 195500 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 88 | 20231215 | 195400 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 89 | 20231215 | 195300 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 90 | 20231215 | 195200 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 91 | 20231215 | 195100 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 92 | 20231215 | 195000 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 21272 |
| 93 | 20231215 | 194900 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 94 | 20231215 | 194800 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 95 | 20231215 | 194700 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 96 | 20231215 | 194600 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 97 | 20231215 | 194500 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 98 | 20231215 | 194400 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 99 | 20231215 | 194300 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 100 | 20231215 | 194200 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 101 | 20231215 | 194100 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 102 | 20231215 | 194000 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 103 | 20231215 | 193900 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 104 | 20231215 | 193800 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 105 | 20231215 | 193700 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 106 | 20231215 | 193600 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 107 | 20231215 | 193500 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 108 | 20231215 | 193400 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 109 | 20231215 | 193300 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 110 | 20231215 | 193200 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 111 | 20231215 | 193100 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 112 | 20231215 | 193000 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 113 | 20231215 | 192900 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 114 | 20231215 | 192800 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 115 | 20231215 | 192700 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 116 | 20231215 | 192600 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 117 | 20231215 | 192500 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 118 | 20231215 | 192400 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 119 | 20231215 | 192300 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 120 | 20231215 | 192200 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 121 | 20231215 | 192100 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 122 | 20231215 | 192000 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 21272 |
| 123 | 20231215 | 191900 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 124 | 20231215 | 191800 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 125 | 20231215 | 191700 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 126 | 20231215 | 191600 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 127 | 20231215 | 191500 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 128 | 20231215 | 191400 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 129 | 20231215 | 191300 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 130 | 20231215 | 191200 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 131 | 20231215 | 191100 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 132 | 20231215 | 191000 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 133 | 20231215 | 190900 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 134 | 20231215 | 190800 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 135 | 20231215 | 190700 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 136 | 20231215 | 190600 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 137 | 20231215 | 190500 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 138 | 20231215 | 190400 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 139 | 20231215 | 190300 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 140 | 20231215 | 190200 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 141 | 20231215 | 190100 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 142 | 20231215 | 190000 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 143 | 20231215 | 185900 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 144 | 20231215 | 185800 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 145 | 20231215 | 185700 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 146 | 20231215 | 185600 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 147 | 20231215 | 185500 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 148 | 20231215 | 185400 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 149 | 20231215 | 185300 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 150 | 20231215 | 185200 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 151 | 20231215 | 185100 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 152 | 20231215 | 185000 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 21272 |
| 153 | 20231215 | 184900 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 154 | 20231215 | 184800 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 155 | 20231215 | 184700 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 156 | 20231215 | 184600 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 157 | 20231215 | 184500 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 158 | 20231215 | 184400 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 159 | 20231215 | 184300 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 160 | 20231215 | 184200 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 161 | 20231215 | 184100 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 162 | 20231215 | 184000 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 163 | 20231215 | 183900 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 164 | 20231215 | 183800 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 165 | 20231215 | 183700 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 166 | 20231215 | 183600 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 167 | 20231215 | 183500 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 168 | 20231215 | 183400 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 169 | 20231215 | 183300 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 170 | 20231215 | 183200 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 171 | 20231215 | 183100 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 172 | 20231215 | 183000 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 173 | 20231215 | 182900 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 174 | 20231215 | 182800 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 175 | 20231215 | 182700 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 176 | 20231215 | 182600 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 177 | 20231215 | 182500 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 178 | 20231215 | 182400 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 179 | 20231215 | 182300 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 180 | 20231215 | 182200 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 181 | 20231215 | 182100 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 182 | 20231215 | 182000 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 21272 |
| 183 | 20231215 | 181900 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 184 | 20231215 | 181800 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 185 | 20231215 | 181700 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 186 | 20231215 | 181600 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 187 | 20231215 | 181500 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 188 | 20231215 | 181400 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 189 | 20231215 | 181300 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 190 | 20231215 | 181200 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 191 | 20231215 | 181100 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 192 | 20231215 | 181000 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 193 | 20231215 | 180900 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 194 | 20231215 | 180800 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 195 | 20231215 | 180700 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 196 | 20231215 | 180600 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 197 | 20231215 | 180500 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 198 | 20231215 | 180400 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 199 | 20231215 | 180300 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 200 | 20231215 | 180200 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 201 | 20231215 | 180100 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 202 | 20231215 | 180000 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 203 | 20231215 | 175900 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 204 | 20231215 | 175800 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 205 | 20231215 | 175700 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 206 | 20231215 | 175600 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 207 | 20231215 | 175500 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 208 | 20231215 | 175400 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 209 | 20231215 | 175300 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 210 | 20231215 | 175200 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 211 | 20231215 | 175100 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 212 | 20231215 | 175000 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 21272 |
| 213 | 20231215 | 174900 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 214 | 20231215 | 174800 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 215 | 20231215 | 174700 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 216 | 20231215 | 174600 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 217 | 20231215 | 174500 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 218 | 20231215 | 174400 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 219 | 20231215 | 174300 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 220 | 20231215 | 174200 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 221 | 20231215 | 174100 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 222 | 20231215 | 174000 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 223 | 20231215 | 173900 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 224 | 20231215 | 173800 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 225 | 20231215 | 173700 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 226 | 20231215 | 173600 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 227 | 20231215 | 173500 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 228 | 20231215 | 173400 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 229 | 20231215 | 173300 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 230 | 20231215 | 173200 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 231 | 20231215 | 173100 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 232 | 20231215 | 173000 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 233 | 20231215 | 172900 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 234 | 20231215 | 172800 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 235 | 20231215 | 172700 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 236 | 20231215 | 172600 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 237 | 20231215 | 172500 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 238 | 20231215 | 172400 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 239 | 20231215 | 172300 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 240 | 20231215 | 172200 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 241 | 20231215 | 172100 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 242 | 20231215 | 172000 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 21272 |
| 243 | 20231215 | 171900 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 244 | 20231215 | 171800 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 245 | 20231215 | 171700 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 246 | 20231215 | 171600 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 247 | 20231215 | 171500 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 248 | 20231215 | 171400 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 249 | 20231215 | 171300 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 250 | 20231215 | 171200 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 251 | 20231215 | 171100 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 252 | 20231215 | 171000 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 253 | 20231215 | 170900 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 254 | 20231215 | 170800 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 255 | 20231215 | 170700 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 256 | 20231215 | 170600 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 257 | 20231215 | 170500 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 258 | 20231215 | 170400 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 259 | 20231215 | 170300 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 260 | 20231215 | 170200 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 261 | 20231215 | 170100 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 262 | 20231215 | 170000 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 263 | 20231215 | 165900 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 264 | 20231215 | 165800 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 265 | 20231215 | 165700 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 266 | 20231215 | 165600 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 267 | 20231215 | 165500 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 268 | 20231215 | 165400 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 269 | 20231215 | 165300 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 270 | 20231215 | 165200 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 271 | 20231215 | 165100 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 272 | 20231215 | 165000 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 21272 |
| 273 | 20231215 | 164900 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 274 | 20231215 | 164800 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 275 | 20231215 | 164700 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 276 | 20231215 | 164600 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 277 | 20231215 | 164500 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 278 | 20231215 | 164400 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 279 | 20231215 | 164300 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 280 | 20231215 | 164200 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 281 | 20231215 | 164100 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 282 | 20231215 | 164000 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 283 | 20231215 | 163900 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 284 | 20231215 | 163800 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 285 | 20231215 | 163700 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 286 | 20231215 | 163600 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 287 | 20231215 | 163500 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 288 | 20231215 | 163400 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 289 | 20231215 | 163300 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 290 | 20231215 | 163200 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 291 | 20231215 | 163100 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 292 | 20231215 | 163000 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 293 | 20231215 | 162900 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 294 | 20231215 | 162800 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 295 | 20231215 | 162700 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 296 | 20231215 | 162600 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 297 | 20231215 | 162500 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 298 | 20231215 | 162400 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 299 | 20231215 | 162300 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 300 | 20231215 | 162200 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 301 | 20231215 | 162100 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 302 | 20231215 | 162000 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 21272 |
| 303 | 20231215 | 161900 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 304 | 20231215 | 161800 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 305 | 20231215 | 161700 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 306 | 20231215 | 161600 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 307 | 20231215 | 161500 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 308 | 20231215 | 161400 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 309 | 20231215 | 161300 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 310 | 20231215 | 161200 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 311 | 20231215 | 161100 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 312 | 20231215 | 161000 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 313 | 20231215 | 160900 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 314 | 20231215 | 160800 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 315 | 20231215 | 160700 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 316 | 20231215 | 160600 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 317 | 20231215 | 160500 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 318 | 20231215 | 160400 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 319 | 20231215 | 160300 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 320 | 20231215 | 160200 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 321 | 20231215 | 160100 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 322 | 20231215 | 160000 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 323 | 20231215 | 155900 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 324 | 20231215 | 155800 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 325 | 20231215 | 155700 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 326 | 20231215 | 155600 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 327 | 20231215 | 155500 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 328 | 20231215 | 155400 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 329 | 20231215 | 155300 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 330 | 20231215 | 155200 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 331 | 20231215 | 155100 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 332 | 20231215 | 155000 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 21272 |
| 333 | 20231215 | 154900 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 334 | 20231215 | 154800 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 335 | 20231215 | 154700 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 336 | 20231215 | 154600 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 337 | 20231215 | 154500 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 338 | 20231215 | 154400 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 339 | 20231215 | 154300 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 340 | 20231215 | 154200 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 341 | 20231215 | 154100 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 342 | 20231215 | 154000 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 343 | 20231215 | 153900 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 344 | 20231215 | 153800 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 345 | 20231215 | 153700 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 346 | 20231215 | 153600 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 347 | 20231215 | 153500 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 348 | 20231215 | 153400 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 349 | 20231215 | 153300 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 350 | 20231215 | 153200 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 351 | 20231215 | 153100 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 352 | 20231215 | 153000 | 27532715600 | 51600 | 51600 | 51600 | 51600 | 21272 |
| 353 | 20231215 | 152900 | 26435080400 | 51300 | 51300 | 51300 | 51300 | 0 |
| 354 | 20231215 | 152800 | 26435080400 | 51300 | 51300 | 51300 | 51300 | 0 |
| 355 | 20231215 | 152700 | 26435080400 | 51300 | 51300 | 51300 | 51300 | 0 |
| 356 | 20231215 | 152600 | 26435080400 | 51300 | 51300 | 51300 | 51300 | 0 |
| 357 | 20231215 | 152500 | 26435080400 | 51300 | 51300 | 51300 | 51300 | 0 |
| 358 | 20231215 | 152400 | 26435080400 | 51300 | 51300 | 51300 | 51300 | 0 |
| 359 | 20231215 | 152300 | 26435080400 | 51300 | 51300 | 51300 | 51300 | 0 |
| 360 | 20231215 | 152200 | 26435080400 | 51300 | 51300 | 51300 | 51300 | 0 |
| 361 | 20231215 | 152100 | 26435080400 | 51300 | 51300 | 51300 | 51300 | 0 |
| 362 | 20231215 | 152000 | 26435080400 | 51300 | 51300 | 51300 | 51300 | 0 |
| 363 | 20231215 | 151900 | 26435080400 | 51300 | 51200 | 51400 | 51000 | 3035 |
| 364 | 20231215 | 151800 | 26279971400 | 51200 | 51300 | 51400 | 51200 | 1353 |
| 365 | 20231215 | 151700 | 26210603800 | 51300 | 51300 | 51500 | 51200 | 1375 |
| 366 | 20231215 | 151600 | 26139989800 | 51400 | 51500 | 51500 | 51300 | 1378 |
| 367 | 20231215 | 151500 | 26069099100 | 51400 | 51500 | 51600 | 51400 | 1636 |
| 368 | 20231215 | 151400 | 25984862700 | 51500 | 51400 | 51600 | 51200 | 2310 |
| 369 | 20231215 | 151300 | 25866130900 | 51400 | 51300 | 51400 | 51100 | 2725 |
| 370 | 20231215 | 151200 | 25726432100 | 51300 | 51400 | 51400 | 51100 | 2133 |
| 371 | 20231215 | 151100 | 25617081500 | 51400 | 51600 | 51700 | 51300 | 5199 |
| 372 | 20231215 | 151000 | 25349229600 | 51600 | 51700 | 51700 | 51400 | 2255 |
| 373 | 20231215 | 150900 | 25232907200 | 51500 | 51700 | 51700 | 51300 | 3293 |
| 374 | 20231215 | 150800 | 25063233100 | 51700 | 51400 | 51700 | 51300 | 2630 |
| 375 | 20231215 | 150700 | 24927638200 | 51500 | 51300 | 51500 | 51200 | 3883 |
| 376 | 20231215 | 150600 | 24728065500 | 51300 | 51300 | 51400 | 51100 | 2487 |
| 377 | 20231215 | 150500 | 24600513700 | 51300 | 51400 | 51400 | 51200 | 2523 |
| 378 | 20231215 | 150400 | 24471023200 | 51400 | 51500 | 51500 | 51100 | 3936 |
| 379 | 20231215 | 150300 | 24269334400 | 51500 | 51300 | 51700 | 51300 | 2072 |
| 380 | 20231215 | 150200 | 24162663400 | 51300 | 51300 | 51500 | 51100 | 5262 |
| 381 | 20231215 | 150100 | 23892832600 | 51400 | 51400 | 51400 | 51200 | 1816 |
| 382 | 20231215 | 150000 | 23799590400 | 51300 | 51800 | 51800 | 51300 | 3558 |
| 383 | 20231215 | 145900 | 23616215300 | 51800 | 51700 | 51900 | 51500 | 4783 |
| 384 | 20231215 | 145800 | 23368649700 | 51700 | 51600 | 51800 | 51400 | 4945 |
| 385 | 20231215 | 145700 | 23113241300 | 51500 | 51200 | 51600 | 51200 | 4943 |
| 386 | 20231215 | 145600 | 22859100900 | 51200 | 51300 | 51400 | 51100 | 2150 |
| 387 | 20231215 | 145500 | 22748886900 | 51200 | 51200 | 51400 | 51000 | 3414 |
| 388 | 20231215 | 145400 | 22574038900 | 51200 | 51400 | 51500 | 51200 | 3031 |
| 389 | 20231215 | 145300 | 22418405900 | 51300 | 51300 | 51400 | 51200 | 3406 |
| 390 | 20231215 | 145200 | 22243479900 | 51300 | 51300 | 51400 | 51100 | 4591 |
| 391 | 20231215 | 145100 | 22008217500 | 51300 | 51300 | 51300 | 51100 | 5245 |
| 392 | 20231215 | 145000 | 21739550300 | 51300 | 50900 | 51300 | 50900 | 8717 |
| 393 | 20231215 | 144900 | 21293866900 | 51000 | 51000 | 51000 | 50800 | 2722 |
| 394 | 20231215 | 144800 | 21155096200 | 50900 | 50900 | 51000 | 50800 | 1910 |
| 395 | 20231215 | 144700 | 21057787200 | 50900 | 51100 | 51100 | 50800 | 3365 |
| 396 | 20231215 | 144600 | 20886133800 | 51100 | 50800 | 51100 | 50700 | 5050 |
| 397 | 20231215 | 144500 | 20628836300 | 50700 | 50700 | 50800 | 50500 | 2061 |
| 398 | 20231215 | 144400 | 20524373300 | 50700 | 50800 | 50800 | 50500 | 4891 |
| 399 | 20231215 | 144300 | 20276388600 | 50800 | 50700 | 50800 | 50600 | 3053 |
| 400 | 20231215 | 144200 | 20121473600 | 50800 | 50700 | 50800 | 50500 | 4675 |
| 401 | 20231215 | 144100 | 19884422000 | 50700 | 50400 | 50700 | 50300 | 4552 |
| 402 | 20231215 | 144000 | 19654251300 | 50500 | 50600 | 50600 | 50400 | 2660 |
| 403 | 20231215 | 143900 | 19519887300 | 50500 | 50300 | 50700 | 50000 | 5760 |
| 404 | 20231215 | 143800 | 19229454600 | 50300 | 50200 | 50300 | 50000 | 2516 |
| 405 | 20231215 | 143700 | 19103175700 | 50200 | 49850 | 50200 | 49850 | 2522 |
| 406 | 20231215 | 143600 | 18976831100 | 49850 | 49950 | 50000 | 49800 | 937 |
| 407 | 20231215 | 143500 | 18930101900 | 49950 | 49900 | 50000 | 49900 | 687 |
| 408 | 20231215 | 143400 | 18895784200 | 49850 | 49950 | 50000 | 49850 | 1211 |
| 409 | 20231215 | 143300 | 18835303700 | 49950 | 50100 | 50100 | 49950 | 1143 |
| 410 | 20231215 | 143200 | 18778176350 | 50100 | 50000 | 50100 | 49950 | 871 |
| 411 | 20231215 | 143100 | 18734640550 | 50000 | 50100 | 50100 | 50000 | 998 |
| 412 | 20231215 | 143000 | 18684716550 | 50100 | 49950 | 50100 | 49950 | 992 |
| 413 | 20231215 | 142900 | 18635132600 | 49950 | 50000 | 50000 | 49950 | 590 |
| 414 | 20231215 | 142800 | 18605654400 | 49950 | 50000 | 50000 | 49950 | 490 |
| 415 | 20231215 | 142700 | 18581176200 | 50000 | 49950 | 50000 | 49900 | 576 |
| 416 | 20231215 | 142600 | 18552405500 | 49950 | 49950 | 50000 | 49900 | 550 |
| 417 | 20231215 | 142500 | 18524928100 | 49950 | 50000 | 50000 | 49800 | 935 |
| 418 | 20231215 | 142400 | 18478212150 | 50000 | 49950 | 50000 | 49850 | 901 |
| 419 | 20231215 | 142300 | 18433207800 | 49900 | 49850 | 49950 | 49850 | 832 |
| 420 | 20231215 | 142200 | 18391687500 | 49850 | 50000 | 50000 | 49800 | 630 |
| 421 | 20231215 | 142100 | 18360241950 | 49950 | 49900 | 50000 | 49850 | 1480 |
| 422 | 20231215 | 142000 | 18286347450 | 49850 | 49950 | 49950 | 49750 | 567 |
| 423 | 20231215 | 141900 | 18258075900 | 49900 | 49850 | 49950 | 49650 | 561 |
| 424 | 20231215 | 141800 | 18230110600 | 49850 | 49950 | 50000 | 49850 | 903 |
| 425 | 20231215 | 141700 | 18185014050 | 49950 | 49950 | 50000 | 49850 | 1148 |
| 426 | 20231215 | 141600 | 18127687200 | 49900 | 49750 | 49950 | 49700 | 1753 |
| 427 | 20231215 | 141500 | 18040301450 | 49750 | 49750 | 49750 | 49600 | 561 |
| 428 | 20231215 | 141400 | 18012431800 | 49650 | 49650 | 49750 | 49600 | 639 |
| 429 | 20231215 | 141300 | 17980698900 | 49600 | 49700 | 49750 | 49600 | 943 |
| 430 | 20231215 | 141200 | 17933848950 | 49700 | 49650 | 49750 | 49550 | 602 |
| 431 | 20231215 | 141100 | 17903956250 | 49650 | 49550 | 49750 | 49550 | 1304 |
| 432 | 20231215 | 141000 | 17839194800 | 49600 | 49600 | 49650 | 49500 | 611 |
| 433 | 20231215 | 140900 | 17808900400 | 49500 | 49550 | 49600 | 49500 | 756 |
| 434 | 20231215 | 140800 | 17771444450 | 49600 | 49650 | 49650 | 49500 | 609 |
| 435 | 20231215 | 140700 | 17741274600 | 49650 | 49550 | 49650 | 49450 | 736 |
| 436 | 20231215 | 140600 | 17704782000 | 49550 | 49500 | 49650 | 49450 | 1374 |
| 437 | 20231215 | 140500 | 17636716800 | 49500 | 49400 | 49500 | 49350 | 1225 |
| 438 | 20231215 | 140400 | 17576173850 | 49400 | 49450 | 49450 | 49350 | 540 |
| 439 | 20231215 | 140300 | 17549510550 | 49450 | 49350 | 49450 | 49350 | 795 |
| 440 | 20231215 | 140200 | 17510260950 | 49350 | 49450 | 49450 | 49350 | 429 |
| 441 | 20231215 | 140100 | 17489073250 | 49400 | 49400 | 49450 | 49350 | 550 |
| 442 | 20231215 | 140000 | 17461905750 | 49350 | 49400 | 49450 | 49350 | 1172 |
| 443 | 20231215 | 135900 | 17404022850 | 49400 | 49400 | 49450 | 49400 | 557 |
| 444 | 20231215 | 135800 | 17376503800 | 49450 | 49400 | 49450 | 49400 | 406 |
| 445 | 20231215 | 135700 | 17356446900 | 49450 | 49450 | 49450 | 49400 | 523 |
| 446 | 20231215 | 135600 | 17330609000 | 49450 | 49400 | 49450 | 49400 | 478 |
| 447 | 20231215 | 135500 | 17306992100 | 49400 | 49450 | 49450 | 49400 | 455 |
| 448 | 20231215 | 135400 | 17284509950 | 49450 | 49450 | 49500 | 49400 | 467 |
| 449 | 20231215 | 135300 | 17261430150 | 49450 | 49450 | 49450 | 49400 | 395 |
| 450 | 20231215 | 135200 | 17241905700 | 49500 | 49450 | 49500 | 49400 | 406 |
| 451 | 20231215 | 135100 | 17221833100 | 49450 | 49500 | 49550 | 49450 | 469 |
| 452 | 20231215 | 135000 | 17198629750 | 49450 | 49500 | 49500 | 49450 | 625 |
| 453 | 20231215 | 134900 | 17167714350 | 49550 | 49550 | 49550 | 49500 | 510 |
| 454 | 20231215 | 134800 | 17142458300 | 49500 | 49400 | 49500 | 49400 | 690 |
| 455 | 20231215 | 134700 | 17108332550 | 49450 | 49450 | 49450 | 49400 | 338 |
| 456 | 20231215 | 134600 | 17091631850 | 49450 | 49400 | 49500 | 49400 | 628 |
| 457 | 20231215 | 134500 | 17060593400 | 49450 | 49450 | 49500 | 49400 | 701 |
| 458 | 20231215 | 134400 | 17025944900 | 49450 | 49450 | 49500 | 49450 | 726 |
| 459 | 20231215 | 134300 | 16990043100 | 49500 | 49500 | 49500 | 49450 | 336 |
| 460 | 20231215 | 134200 | 16973424500 | 49500 | 49550 | 49550 | 49500 | 556 |
| 461 | 20231215 | 134100 | 16945899400 | 49550 | 49700 | 49700 | 49500 | 199 |
| 462 | 20231215 | 134000 | 16936041050 | 49550 | 49650 | 49650 | 49500 | 530 |
| 463 | 20231215 | 133900 | 16909786600 | 49600 | 49650 | 49650 | 49550 | 269 |
| 464 | 20231215 | 133800 | 16896450200 | 49600 | 49700 | 49700 | 49600 | 512 |
| 465 | 20231215 | 133700 | 16871036600 | 49650 | 49700 | 49750 | 49650 | 453 |
| 466 | 20231215 | 133600 | 16848538500 | 49700 | 49750 | 49750 | 49600 | 293 |
| 467 | 20231215 | 133500 | 16833989850 | 49700 | 49700 | 49700 | 49600 | 330 |
| 468 | 20231215 | 133400 | 16817597100 | 49750 | 49750 | 49800 | 49750 | 1024 |
| 469 | 20231215 | 133300 | 16766649850 | 49750 | 49800 | 49800 | 49750 | 590 |
| 470 | 20231215 | 133200 | 16737295650 | 49750 | 49800 | 49800 | 49750 | 677 |
| 471 | 20231215 | 133100 | 16703596400 | 49750 | 49800 | 49800 | 49750 | 292 |
| 472 | 20231215 | 133000 | 16689068200 | 49850 | 49800 | 49850 | 49800 | 262 |
| 473 | 20231215 | 132900 | 16676014950 | 49850 | 49650 | 49850 | 49600 | 1012 |
| 474 | 20231215 | 132800 | 16625682950 | 49650 | 49700 | 49750 | 49600 | 156 |
| 475 | 20231215 | 132700 | 16617932750 | 49700 | 49550 | 49750 | 49500 | 843 |
| 476 | 20231215 | 132600 | 16576107250 | 49550 | 49600 | 49600 | 49500 | 239 |
| 477 | 20231215 | 132500 | 16564265200 | 49500 | 49750 | 49750 | 49500 | 137 |
| 478 | 20231215 | 132400 | 16557473850 | 49750 | 49500 | 49750 | 49450 | 913 |
| 479 | 20231215 | 132300 | 16512278350 | 49500 | 49500 | 49500 | 49450 | 1241 |
| 480 | 20231215 | 132200 | 16450880550 | 49500 | 49500 | 49600 | 49450 | 1473 |
| 481 | 20231215 | 132100 | 16377989800 | 49500 | 49600 | 49600 | 49500 | 250 |
| 482 | 20231215 | 132000 | 16365604150 | 49550 | 49500 | 49600 | 49400 | 591 |
| 483 | 20231215 | 131900 | 16336351600 | 49450 | 49450 | 49500 | 49400 | 1396 |
| 484 | 20231215 | 131800 | 16267319450 | 49500 | 49500 | 49550 | 49450 | 855 |
| 485 | 20231215 | 131700 | 16225003300 | 49500 | 49550 | 49600 | 49450 | 1582 |
| 486 | 20231215 | 131600 | 16146685200 | 49550 | 49600 | 49600 | 49550 | 318 |
| 487 | 20231215 | 131500 | 16130926600 | 49600 | 49550 | 49600 | 49550 | 424 |
| 488 | 20231215 | 131400 | 16109913700 | 49600 | 49600 | 49700 | 49550 | 752 |
| 489 | 20231215 | 131300 | 16072561900 | 49600 | 49600 | 49600 | 49550 | 398 |
| 490 | 20231215 | 131200 | 16052826900 | 49600 | 49650 | 49750 | 49550 | 1010 |
| 491 | 20231215 | 131100 | 16002679850 | 49650 | 49650 | 49750 | 49650 | 218 |
| 492 | 20231215 | 131000 | 15991850200 | 49650 | 49600 | 49650 | 49550 | 684 |
| 493 | 20231215 | 130900 | 15957950450 | 49600 | 49600 | 49600 | 49550 | 335 |
| 494 | 20231215 | 130800 | 15941349400 | 49600 | 49600 | 49600 | 49550 | 270 |
| 495 | 20231215 | 130700 | 15927963200 | 49600 | 49550 | 49600 | 49500 | 587 |
| 496 | 20231215 | 130600 | 15898869600 | 49550 | 49550 | 49600 | 49550 | 540 |
| 497 | 20231215 | 130500 | 15872112050 | 49550 | 49600 | 49600 | 49550 | 289 |
| 498 | 20231215 | 130400 | 15857791700 | 49600 | 49600 | 49600 | 49550 | 295 |
| 499 | 20231215 | 130300 | 15843161200 | 49600 | 49600 | 49650 | 49600 | 240 |
| 500 | 20231215 | 130200 | 15831256800 | 49650 | 49600 | 49650 | 49600 | 346 |
| 501 | 20231215 | 130100 | 15814089950 | 49500 | 49750 | 49750 | 49500 | 2317 |
| 502 | 20231215 | 130000 | 15699212850 | 49750 | 49750 | 49750 | 49700 | 304 |
| 503 | 20231215 | 125900 | 15684097450 | 49750 | 49800 | 49850 | 49750 | 333 |
| 504 | 20231215 | 125800 | 15667513450 | 49850 | 49950 | 49950 | 49850 | 256 |
| 505 | 20231215 | 125700 | 15654745250 | 49950 | 50100 | 50200 | 49950 | 522 |
| 506 | 20231215 | 125600 | 15628626250 | 50200 | 50300 | 50300 | 50000 | 682 |
| 507 | 20231215 | 125500 | 15594437150 | 50000 | 50100 | 50300 | 50000 | 1315 |
| 508 | 20231215 | 125400 | 15528566750 | 50200 | 50100 | 50300 | 50100 | 2798 |
| 509 | 20231215 | 125300 | 15387937350 | 50100 | 49850 | 50300 | 49850 | 5204 |
| 510 | 20231215 | 125200 | 15126830550 | 49850 | 49800 | 49850 | 49750 | 729 |
| 511 | 20231215 | 125100 | 15090513800 | 49850 | 49800 | 49900 | 49750 | 891 |
| 512 | 20231215 | 125000 | 15046111900 | 49800 | 49700 | 49800 | 49650 | 619 |
| 513 | 20231215 | 124900 | 15015309550 | 49650 | 49750 | 49800 | 49650 | 797 |
| 514 | 20231215 | 124800 | 14975685900 | 49700 | 49500 | 49800 | 49500 | 5452 |
| 515 | 20231215 | 124700 | 14704323950 | 49500 | 49600 | 49600 | 49500 | 1699 |
| 516 | 20231215 | 124600 | 14620184050 | 49600 | 49550 | 49600 | 49550 | 341 |
| 517 | 20231215 | 124500 | 14603286500 | 49550 | 49600 | 49600 | 49550 | 365 |
| 518 | 20231215 | 124400 | 14585191350 | 49600 | 49650 | 49650 | 49550 | 285 |
| 519 | 20231215 | 124300 | 14571062650 | 49600 | 49700 | 49700 | 49600 | 327 |
| 520 | 20231215 | 124200 | 14554826800 | 49700 | 49750 | 49800 | 49700 | 406 |
| 521 | 20231215 | 124100 | 14534640700 | 49700 | 49650 | 49700 | 49650 | 286 |
| 522 | 20231215 | 124000 | 14520434150 | 49700 | 49600 | 49750 | 49600 | 395 |
| 523 | 20231215 | 123900 | 14500817450 | 49550 | 49650 | 49650 | 49550 | 316 |
| 524 | 20231215 | 123800 | 14485149400 | 49600 | 49600 | 49650 | 49500 | 530 |
| 525 | 20231215 | 123700 | 14458880450 | 49550 | 49600 | 49650 | 49550 | 48 |
| 526 | 20231215 | 123600 | 14456499700 | 49550 | 49550 | 49600 | 49550 | 740 |
| 527 | 20231215 | 123500 | 14419825250 | 49600 | 49600 | 49650 | 49600 | 248 |
| 528 | 20231215 | 123400 | 14407523100 | 49600 | 49650 | 49650 | 49550 | 310 |
| 529 | 20231215 | 123300 | 14392142400 | 49650 | 49600 | 49750 | 49600 | 344 |
| 530 | 20231215 | 123200 | 14375063750 | 49750 | 49600 | 49750 | 49550 | 253 |
| 531 | 20231215 | 123100 | 14362520250 | 49600 | 49800 | 49850 | 49600 | 999 |
| 532 | 20231215 | 123000 | 14312809800 | 49850 | 49850 | 49850 | 49750 | 312 |
| 533 | 20231215 | 122900 | 14297279500 | 49850 | 49700 | 49900 | 49650 | 1226 |
| 534 | 20231215 | 122800 | 14236238900 | 49800 | 49650 | 49800 | 49550 | 796 |
| 535 | 20231215 | 122700 | 14196681500 | 49650 | 49700 | 49700 | 49650 | 760 |
| 536 | 20231215 | 122600 | 14158946900 | 49650 | 49600 | 49700 | 49600 | 833 |
| 537 | 20231215 | 122500 | 14117599300 | 49600 | 49500 | 49600 | 49500 | 770 |
| 538 | 20231215 | 122400 | 14079440450 | 49550 | 49550 | 49600 | 49550 | 209 |
| 539 | 20231215 | 122300 | 14069084300 | 49500 | 49600 | 49600 | 49500 | 252 |
| 540 | 20231215 | 122200 | 14056604900 | 49550 | 49550 | 49550 | 49500 | 422 |
| 541 | 20231215 | 122100 | 14035713650 | 49550 | 49550 | 49600 | 49500 | 437 |
| 542 | 20231215 | 122000 | 14014066200 | 49550 | 49600 | 49600 | 49550 | 260 |
| 543 | 20231215 | 121900 | 14001182400 | 49550 | 49550 | 49600 | 49550 | 427 |
| 544 | 20231215 | 121800 | 13980011450 | 49600 | 49650 | 49650 | 49600 | 314 |
| 545 | 20231215 | 121700 | 13964435200 | 49600 | 49650 | 49650 | 49600 | 1131 |
| 546 | 20231215 | 121600 | 13908335350 | 49600 | 49650 | 49650 | 49550 | 360 |
| 547 | 20231215 | 121500 | 13890485300 | 49650 | 49600 | 49650 | 49550 | 323 |
| 548 | 20231215 | 121400 | 13874469900 | 49550 | 49600 | 49600 | 49550 | 335 |
| 549 | 20231215 | 121300 | 13857861350 | 49600 | 49600 | 49650 | 49600 | 322 |
| 550 | 20231215 | 121200 | 13841887550 | 49650 | 49650 | 49700 | 49600 | 358 |
| 551 | 20231215 | 121100 | 13824120700 | 49650 | 49600 | 49650 | 49600 | 427 |
| 552 | 20231215 | 121000 | 13802935400 | 49650 | 49650 | 49650 | 49650 | 260 |
| 553 | 20231215 | 120900 | 13790026400 | 49600 | 49600 | 49700 | 49600 | 511 |
| 554 | 20231215 | 120800 | 13764675900 | 49550 | 49600 | 49650 | 49550 | 476 |
| 555 | 20231215 | 120700 | 13741072300 | 49650 | 49600 | 49650 | 49600 | 348 |
| 556 | 20231215 | 120600 | 13723808750 | 49650 | 49600 | 49650 | 49600 | 250 |
| 557 | 20231215 | 120500 | 13711405750 | 49600 | 49600 | 49650 | 49500 | 609 |
| 558 | 20231215 | 120400 | 13681226750 | 49600 | 49700 | 49700 | 49550 | 161 |
| 559 | 20231215 | 120300 | 13673241400 | 49650 | 49650 | 49650 | 49600 | 374 |
| 560 | 20231215 | 120200 | 13654682500 | 49700 | 49700 | 49700 | 49700 | 232 |
| 561 | 20231215 | 120100 | 13643152100 | 49700 | 49750 | 49750 | 49700 | 234 |
| 562 | 20231215 | 120000 | 13631519850 | 49750 | 49700 | 49750 | 49650 | 500 |
| 563 | 20231215 | 115900 | 13606674200 | 49700 | 49700 | 49700 | 49650 | 316 |
| 564 | 20231215 | 115800 | 13590978850 | 49700 | 49600 | 49700 | 49600 | 340 |
| 565 | 20231215 | 115700 | 13574101850 | 49700 | 49600 | 49700 | 49550 | 257 |
| 566 | 20231215 | 115600 | 13561357150 | 49500 | 49500 | 49600 | 49500 | 482 |
| 567 | 20231215 | 115500 | 13537487900 | 49550 | 49500 | 49650 | 49450 | 144 |
| 568 | 20231215 | 115400 | 13530350300 | 49500 | 49500 | 49500 | 49450 | 354 |
| 569 | 20231215 | 115300 | 13512842300 | 49500 | 49450 | 49500 | 49450 | 279 |
| 570 | 20231215 | 115200 | 13499045600 | 49450 | 49550 | 49550 | 49450 | 251 |
| 571 | 20231215 | 115100 | 13486626450 | 49550 | 49500 | 49600 | 49500 | 408 |
| 572 | 20231215 | 115000 | 13466409650 | 49500 | 49450 | 49500 | 49400 | 383 |
| 573 | 20231215 | 114900 | 13447479850 | 49450 | 49450 | 49500 | 49400 | 375 |
| 574 | 20231215 | 114800 | 13428941900 | 49450 | 49350 | 49450 | 49300 | 561 |
| 575 | 20231215 | 114700 | 13401245550 | 49350 | 49400 | 49450 | 49300 | 642 |
| 576 | 20231215 | 114600 | 13369569600 | 49400 | 49400 | 49400 | 49300 | 1420 |
| 577 | 20231215 | 114500 | 13299489500 | 49400 | 49500 | 49500 | 49400 | 236 |
| 578 | 20231215 | 114400 | 13287829400 | 49450 | 49450 | 49450 | 49400 | 252 |
| 579 | 20231215 | 114300 | 13275368100 | 49400 | 49400 | 49400 | 49350 | 1187 |
| 580 | 20231215 | 114200 | 13216765450 | 49400 | 49400 | 49450 | 49350 | 675 |
| 581 | 20231215 | 114100 | 13183425650 | 49450 | 49550 | 49600 | 49450 | 423 |
| 582 | 20231215 | 114000 | 13162487300 | 49550 | 49600 | 49600 | 49500 | 273 |
| 583 | 20231215 | 113900 | 13148965800 | 49550 | 49600 | 49600 | 49500 | 752 |
| 584 | 20231215 | 113800 | 13111701150 | 49650 | 49700 | 49700 | 49600 | 315 |
| 585 | 20231215 | 113700 | 13096070300 | 49700 | 49650 | 49700 | 49550 | 331 |
| 586 | 20231215 | 113600 | 13079657750 | 49600 | 49700 | 49700 | 49600 | 389 |
| 587 | 20231215 | 113500 | 13060348250 | 49700 | 49550 | 49700 | 49500 | 1182 |
| 588 | 20231215 | 113400 | 13001783750 | 49550 | 49550 | 49600 | 49500 | 401 |
| 589 | 20231215 | 113300 | 12981913000 | 49600 | 49500 | 49600 | 49500 | 760 |
| 590 | 20231215 | 113200 | 12944288950 | 49500 | 49500 | 49500 | 49350 | 850 |
| 591 | 20231215 | 113100 | 12902295950 | 49450 | 49400 | 49450 | 49350 | 786 |
| 592 | 20231215 | 113000 | 12863477800 | 49400 | 49400 | 49450 | 49400 | 408 |
| 593 | 20231215 | 112900 | 12843315950 | 49400 | 49400 | 49450 | 49400 | 313 |
| 594 | 20231215 | 112800 | 12827853250 | 49400 | 49450 | 49450 | 49350 | 767 |
| 595 | 20231215 | 112700 | 12789983300 | 49450 | 49450 | 49500 | 49350 | 2159 |
| 596 | 20231215 | 112600 | 12683373000 | 49400 | 49400 | 49400 | 49350 | 385 |
| 597 | 20231215 | 112500 | 12664363700 | 49350 | 49450 | 49450 | 49350 | 5373 |
| 598 | 20231215 | 112400 | 12399104950 | 49450 | 49500 | 49550 | 49450 | 1917 |
| 599 | 20231215 | 112300 | 12304302950 | 49500 | 49500 | 49600 | 49500 | 1842 |
| 600 | 20231215 | 112200 | 12213105650 | 49500 | 49550 | 49550 | 49500 | 545 |
| 601 | 20231215 | 112100 | 12186118600 | 49500 | 49550 | 49550 | 49500 | 393 |
| 602 | 20231215 | 112000 | 12166658650 | 49550 | 49500 | 49600 | 49500 | 748 |
| 603 | 20231215 | 111900 | 12129598900 | 49550 | 49600 | 49650 | 49500 | 832 |
| 604 | 20231215 | 111800 | 12088376700 | 49600 | 49550 | 49600 | 49550 | 638 |
| 605 | 20231215 | 111700 | 12056750400 | 49550 | 49550 | 49600 | 49550 | 341 |
| 606 | 20231215 | 111600 | 12039853700 | 49550 | 49600 | 49600 | 49500 | 489 |
| 607 | 20231215 | 111500 | 12015629050 | 49550 | 49550 | 49600 | 49500 | 973 |
| 608 | 20231215 | 111400 | 11967439550 | 49500 | 49550 | 49550 | 49500 | 303 |
| 609 | 20231215 | 111300 | 11952437000 | 49550 | 49550 | 49650 | 49500 | 346 |
| 610 | 20231215 | 111200 | 11935282700 | 49550 | 49650 | 49650 | 49550 | 1216 |
| 611 | 20231215 | 111100 | 11875004050 | 49700 | 49650 | 49700 | 49600 | 803 |
| 612 | 20231215 | 111000 | 11835143150 | 49650 | 49750 | 49750 | 49650 | 292 |
| 613 | 20231215 | 110900 | 11820626400 | 49750 | 49700 | 49750 | 49650 | 401 |
| 614 | 20231215 | 110800 | 11800704200 | 49700 | 49750 | 49750 | 49700 | 534 |
| 615 | 20231215 | 110700 | 11774151200 | 49750 | 49800 | 49800 | 49700 | 836 |
| 616 | 20231215 | 110600 | 11732583750 | 49850 | 50000 | 50000 | 49750 | 560 |
| 617 | 20231215 | 110500 | 11704666450 | 50000 | 50000 | 50000 | 49700 | 516 |
| 618 | 20231215 | 110400 | 11678949600 | 50000 | 49600 | 50000 | 49600 | 1203 |
| 619 | 20231215 | 110300 | 11618913250 | 49600 | 49600 | 49650 | 49550 | 776 |
| 620 | 20231215 | 110200 | 11580436150 | 49650 | 49650 | 49650 | 49600 | 606 |
| 621 | 20231215 | 110100 | 11550356150 | 49600 | 49600 | 49600 | 49550 | 490 |
| 622 | 20231215 | 110000 | 11526062200 | 49600 | 49600 | 49600 | 49550 | 119 |
| 623 | 20231215 | 105900 | 11520165600 | 49550 | 49550 | 49550 | 49500 | 916 |
| 624 | 20231215 | 105800 | 11474810000 | 49600 | 49550 | 49600 | 49500 | 345 |
| 625 | 20231215 | 105700 | 11457721550 | 49500 | 49550 | 49650 | 49500 | 927 |
| 626 | 20231215 | 105600 | 11411801000 | 49500 | 49500 | 49600 | 49500 | 1071 |
| 627 | 20231215 | 105500 | 11358780750 | 49600 | 49650 | 49700 | 49550 | 966 |
| 628 | 20231215 | 105400 | 11310873700 | 49700 | 49700 | 49700 | 49600 | 537 |
| 629 | 20231215 | 105300 | 11284207850 | 49700 | 49650 | 49700 | 49650 | 435 |
| 630 | 20231215 | 105200 | 11262606300 | 49650 | 49650 | 49700 | 49550 | 323 |
| 631 | 20231215 | 105100 | 11246577800 | 49700 | 49650 | 49700 | 49550 | 915 |
| 632 | 20231215 | 105000 | 11201184600 | 49650 | 49550 | 49650 | 49500 | 569 |
| 633 | 20231215 | 104900 | 11172960900 | 49550 | 49600 | 49600 | 49550 | 130 |
| 634 | 20231215 | 104800 | 11166515250 | 49550 | 49650 | 49650 | 49500 | 340 |
| 635 | 20231215 | 104700 | 11149675100 | 49650 | 49750 | 49800 | 49450 | 1857 |
| 636 | 20231215 | 104600 | 11057399900 | 49750 | 49650 | 49750 | 49650 | 356 |
| 637 | 20231215 | 104500 | 11039706550 | 49650 | 49500 | 49700 | 49500 | 499 |
| 638 | 20231215 | 104400 | 11014947650 | 49500 | 49350 | 49550 | 49300 | 897 |
| 639 | 20231215 | 104300 | 10970661100 | 49350 | 49350 | 49450 | 49300 | 1418 |
| 640 | 20231215 | 104200 | 10900668500 | 49400 | 49400 | 49450 | 49300 | 1802 |
| 641 | 20231215 | 104100 | 10811691450 | 49450 | 49600 | 49600 | 49450 | 2685 |
| 642 | 20231215 | 104000 | 10678798700 | 49600 | 49450 | 49650 | 49450 | 813 |
| 643 | 20231215 | 103900 | 10638558200 | 49450 | 49650 | 49700 | 49450 | 11095 |
| 644 | 20231215 | 103800 | 10088942450 | 49650 | 49650 | 49700 | 49600 | 3333 |
| 645 | 20231215 | 103700 | 9923518800 | 49650 | 49650 | 49700 | 49600 | 2784 |
| 646 | 20231215 | 103600 | 9785296850 | 49700 | 49750 | 49750 | 49700 | 1107 |
| 647 | 20231215 | 103500 | 9730270450 | 49750 | 49800 | 49800 | 49700 | 1950 |
| 648 | 20231215 | 103400 | 9633326550 | 49750 | 50000 | 50000 | 49750 | 8627 |
| 649 | 20231215 | 103300 | 9203120000 | 50100 | 50000 | 50100 | 49950 | 471 |
| 650 | 20231215 | 103200 | 9179569600 | 50000 | 50000 | 50000 | 49950 | 1999 |
| 651 | 20231215 | 103100 | 9079667800 | 50000 | 50000 | 50000 | 49950 | 931 |
| 652 | 20231215 | 103000 | 9033162200 | 50000 | 50000 | 50000 | 49950 | 390 |
| 653 | 20231215 | 102900 | 9013677900 | 50000 | 50100 | 50100 | 49950 | 3228 |
| 654 | 20231215 | 102800 | 8852284800 | 50200 | 50100 | 50200 | 50000 | 837 |
| 655 | 20231215 | 102700 | 8810349500 | 50100 | 50100 | 50200 | 50000 | 1987 |
| 656 | 20231215 | 102600 | 8710853300 | 50200 | 50200 | 50300 | 50200 | 349 |
| 657 | 20231215 | 102500 | 8693330700 | 50300 | 50200 | 50400 | 50200 | 451 |
| 658 | 20231215 | 102400 | 8670652900 | 50300 | 50300 | 50300 | 50200 | 437 |
| 659 | 20231215 | 102300 | 8648700600 | 50300 | 50400 | 50400 | 50200 | 1485 |
| 660 | 20231215 | 102200 | 8574022300 | 50400 | 50400 | 50500 | 50400 | 179 |
| 661 | 20231215 | 102100 | 8564997400 | 50400 | 50600 | 50700 | 50400 | 235 |
| 662 | 20231215 | 102000 | 8553117700 | 50600 | 50600 | 50600 | 50300 | 68 |
| 663 | 20231215 | 101900 | 8549686600 | 50600 | 50600 | 50600 | 50200 | 983 |
| 664 | 20231215 | 101800 | 8500050900 | 50600 | 50600 | 50600 | 50600 | 165 |
| 665 | 20231215 | 101700 | 8491701900 | 50600 | 50400 | 50600 | 50300 | 2416 |
| 666 | 20231215 | 101600 | 8369739600 | 50400 | 50400 | 50400 | 50300 | 568 |
| 667 | 20231215 | 101500 | 8341119300 | 50400 | 50400 | 50400 | 50200 | 750 |
| 668 | 20231215 | 101400 | 8303454300 | 50400 | 50300 | 50400 | 50200 | 201 |
| 669 | 20231215 | 101300 | 8293348500 | 50100 | 50100 | 50400 | 50000 | 1796 |
| 670 | 20231215 | 101200 | 8203469200 | 50100 | 50200 | 50300 | 50100 | 1523 |
| 671 | 20231215 | 101100 | 8127108700 | 50300 | 50400 | 50400 | 50100 | 1688 |
| 672 | 20231215 | 101000 | 8042417900 | 50400 | 50300 | 50400 | 50200 | 480 |
| 673 | 20231215 | 100900 | 8018282100 | 50400 | 50400 | 50500 | 50200 | 926 |
| 674 | 20231215 | 100800 | 7971682800 | 50400 | 50500 | 50500 | 50200 | 799 |
| 675 | 20231215 | 100700 | 7931477900 | 50600 | 50500 | 50600 | 50300 | 2715 |
| 676 | 20231215 | 100600 | 7794689900 | 50600 | 50500 | 50600 | 50500 | 608 |
| 677 | 20231215 | 100500 | 7763971500 | 50600 | 50800 | 50800 | 50600 | 494 |
| 678 | 20231215 | 100400 | 7738937200 | 50900 | 50900 | 50900 | 50900 | 28 |
| 679 | 20231215 | 100300 | 7737512000 | 50900 | 50900 | 51000 | 50500 | 584 |
| 680 | 20231215 | 100200 | 7707895000 | 50900 | 50500 | 50900 | 50500 | 1839 |
| 681 | 20231215 | 100100 | 7614383300 | 50800 | 50600 | 50800 | 50400 | 1089 |
| 682 | 20231215 | 100000 | 7559240900 | 50700 | 50500 | 50800 | 50500 | 236 |
| 683 | 20231215 | 095900 | 7547276100 | 50400 | 50600 | 50700 | 50400 | 1139 |
| 684 | 20231215 | 095800 | 7489718200 | 50400 | 50700 | 50700 | 50400 | 1546 |
| 685 | 20231215 | 095700 | 7411652500 | 50700 | 50800 | 50800 | 50600 | 1218 |
| 686 | 20231215 | 095600 | 7349891700 | 50700 | 50700 | 50800 | 50600 | 498 |
| 687 | 20231215 | 095500 | 7324639800 | 50700 | 50600 | 50700 | 50500 | 1077 |
| 688 | 20231215 | 095400 | 7270212400 | 50600 | 50800 | 50900 | 50600 | 697 |
| 689 | 20231215 | 095300 | 7234885000 | 50800 | 50800 | 50800 | 50600 | 396 |
| 690 | 20231215 | 095200 | 7214783800 | 50700 | 50800 | 50800 | 50500 | 1924 |
| 691 | 20231215 | 095100 | 7117322100 | 50800 | 51100 | 51100 | 50800 | 3168 |
| 692 | 20231215 | 095000 | 6955889600 | 51100 | 51000 | 51100 | 50900 | 622 |
| 693 | 20231215 | 094900 | 6924212300 | 51000 | 50900 | 51000 | 50900 | 2308 |
| 694 | 20231215 | 094800 | 6806534500 | 50900 | 50900 | 51000 | 50900 | 815 |
| 695 | 20231215 | 094700 | 6765049000 | 50900 | 50900 | 51000 | 50800 | 2232 |
| 696 | 20231215 | 094600 | 6651447600 | 50900 | 50800 | 50900 | 50800 | 138 |
| 697 | 20231215 | 094500 | 6644427100 | 50800 | 50900 | 50900 | 50800 | 440 |
| 698 | 20231215 | 094400 | 6622054000 | 50800 | 50800 | 50900 | 50800 | 398 |
| 699 | 20231215 | 094300 | 6601799700 | 50800 | 50800 | 50900 | 50800 | 1007 |
| 700 | 20231215 | 094200 | 6550638700 | 50800 | 50800 | 50800 | 50700 | 515 |
| 701 | 20231215 | 094100 | 6524484800 | 50800 | 50600 | 50800 | 50600 | 1443 |
| 702 | 20231215 | 094000 | 6451283600 | 50600 | 50500 | 50700 | 50300 | 1539 |
| 703 | 20231215 | 093900 | 6373614100 | 50400 | 50400 | 50500 | 50200 | 358 |
| 704 | 20231215 | 093800 | 6355591200 | 50500 | 50400 | 50500 | 50200 | 1816 |
| 705 | 20231215 | 093700 | 6264270300 | 50400 | 50300 | 50500 | 50300 | 280 |
| 706 | 20231215 | 093600 | 6250176000 | 50400 | 50400 | 50600 | 50400 | 2252 |
| 707 | 20231215 | 093500 | 6136512800 | 50400 | 50100 | 50400 | 50100 | 1190 |
| 708 | 20231215 | 093400 | 6076631400 | 50100 | 50000 | 50200 | 49900 | 1393 |
| 709 | 20231215 | 093300 | 6006988950 | 50300 | 49950 | 50300 | 49850 | 3559 |
| 710 | 20231215 | 093200 | 5829077250 | 50000 | 49650 | 50000 | 49500 | 6545 |
| 711 | 20231215 | 093100 | 5503128650 | 49650 | 50400 | 50400 | 49650 | 17174 |
| 712 | 20231215 | 093000 | 4644600800 | 50400 | 50500 | 50600 | 50200 | 3377 |
| 713 | 20231215 | 092900 | 4474651100 | 50600 | 50600 | 50800 | 50400 | 1719 |
| 714 | 20231215 | 092800 | 4387804100 | 50600 | 50800 | 51000 | 50500 | 3797 |
| 715 | 20231215 | 092700 | 4195380600 | 51000 | 51000 | 51100 | 50500 | 9254 |
| 716 | 20231215 | 092600 | 3726327000 | 51000 | 51200 | 51200 | 50500 | 7367 |
| 717 | 20231215 | 092500 | 3350909800 | 51200 | 51300 | 51300 | 51200 | 903 |
| 718 | 20231215 | 092400 | 3304662300 | 51300 | 51500 | 51500 | 51200 | 1868 |
| 719 | 20231215 | 092300 | 3208709400 | 51400 | 51500 | 51500 | 51300 | 929 |
| 720 | 20231215 | 092200 | 3160953300 | 51500 | 51500 | 51500 | 51500 | 286 |
| 721 | 20231215 | 092100 | 3146224300 | 51600 | 51300 | 51600 | 51200 | 667 |
| 722 | 20231215 | 092000 | 3111958700 | 51200 | 51500 | 51500 | 51200 | 2593 |
| 723 | 20231215 | 091900 | 2978902700 | 51500 | 51600 | 51600 | 51400 | 378 |
| 724 | 20231215 | 091800 | 2959452800 | 51600 | 51300 | 51600 | 51300 | 1084 |
| 725 | 20231215 | 091700 | 2903656100 | 51300 | 51200 | 51300 | 51200 | 706 |
| 726 | 20231215 | 091600 | 2867474600 | 51100 | 51400 | 51400 | 51100 | 1762 |
| 727 | 20231215 | 091500 | 2777174800 | 51400 | 51600 | 51600 | 51400 | 1241 |
| 728 | 20231215 | 091400 | 2713304700 | 51500 | 52000 | 52000 | 51500 | 3335 |
| 729 | 20231215 | 091300 | 2540871300 | 51900 | 52400 | 52400 | 51800 | 2548 |
| 730 | 20231215 | 091200 | 2408205900 | 52300 | 52400 | 52500 | 51900 | 3472 |
| 731 | 20231215 | 091100 | 2226553400 | 52300 | 51900 | 52300 | 51900 | 1532 |
| 732 | 20231215 | 091000 | 2146804800 | 51900 | 51700 | 51900 | 51600 | 1724 |
| 733 | 20231215 | 090900 | 2057476800 | 51600 | 51700 | 51800 | 51600 | 2207 |
| 734 | 20231215 | 090800 | 1943409000 | 51700 | 51900 | 51900 | 51500 | 2491 |
| 735 | 20231215 | 090700 | 1814733300 | 51900 | 51600 | 51900 | 51400 | 1358 |
| 736 | 20231215 | 090600 | 1744558900 | 51600 | 51700 | 51700 | 51300 | 6188 |
| 737 | 20231215 | 090500 | 1426149800 | 51700 | 51700 | 51800 | 51500 | 2732 |
| 738 | 20231215 | 090400 | 1285039100 | 51700 | 51700 | 51800 | 51700 | 828 |
| 739 | 20231215 | 090300 | 1242175000 | 51800 | 51900 | 52000 | 51500 | 3132 |
| 740 | 20231215 | 090200 | 1080013800 | 52000 | 52500 | 52700 | 52000 | 6051 |
| 741 | 20231215 | 090100 | 762567100 | 52500 | 52300 | 52500 | 52100 | 1993 |
| 742 | 20231215 | 090000 | 658225100 | 52300 | 52400 | 52600 | 52100 | 12569 |