40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 211800 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 4919 |
| 3 | 20231204 | 211700 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 4 | 20231204 | 211600 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 5 | 20231204 | 211500 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 6 | 20231204 | 211400 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 7 | 20231204 | 211300 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 8 | 20231204 | 211200 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 9 | 20231204 | 211100 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 10 | 20231204 | 211000 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 11 | 20231204 | 210900 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 12 | 20231204 | 210800 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 13 | 20231204 | 210700 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 14 | 20231204 | 210600 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 15 | 20231204 | 210500 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 16 | 20231204 | 210400 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 17 | 20231204 | 210300 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 18 | 20231204 | 210200 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 19 | 20231204 | 210100 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 20 | 20231204 | 210000 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 21 | 20231204 | 205900 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 22 | 20231204 | 205800 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 23 | 20231204 | 205700 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 24 | 20231204 | 205600 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 25 | 20231204 | 205500 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 26 | 20231204 | 205400 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 27 | 20231204 | 205300 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 28 | 20231204 | 205200 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 29 | 20231204 | 205100 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 30 | 20231204 | 205000 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 31 | 20231204 | 204900 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 32 | 20231204 | 204800 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 4919 |
| 33 | 20231204 | 204700 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 34 | 20231204 | 204600 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 35 | 20231204 | 204500 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 36 | 20231204 | 204400 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 37 | 20231204 | 204300 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 38 | 20231204 | 204200 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 39 | 20231204 | 204100 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 40 | 20231204 | 204000 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 41 | 20231204 | 203900 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 42 | 20231204 | 203800 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 43 | 20231204 | 203700 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 44 | 20231204 | 203600 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 45 | 20231204 | 203500 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 46 | 20231204 | 203400 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 47 | 20231204 | 203300 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 48 | 20231204 | 203200 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 49 | 20231204 | 203100 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 50 | 20231204 | 203000 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 51 | 20231204 | 202900 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 52 | 20231204 | 202800 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 53 | 20231204 | 202700 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 54 | 20231204 | 202600 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 55 | 20231204 | 202500 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 56 | 20231204 | 202400 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 57 | 20231204 | 202300 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 58 | 20231204 | 202200 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 59 | 20231204 | 202100 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 60 | 20231204 | 202000 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 61 | 20231204 | 201900 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 62 | 20231204 | 201800 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 4919 |
| 63 | 20231204 | 201700 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 64 | 20231204 | 201600 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 65 | 20231204 | 201500 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 66 | 20231204 | 201400 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 67 | 20231204 | 201300 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 68 | 20231204 | 201200 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 69 | 20231204 | 201100 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 70 | 20231204 | 201000 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 71 | 20231204 | 200900 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 72 | 20231204 | 200800 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 73 | 20231204 | 200700 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 74 | 20231204 | 200600 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 75 | 20231204 | 200500 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 76 | 20231204 | 200400 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 77 | 20231204 | 200300 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 78 | 20231204 | 200200 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 79 | 20231204 | 200100 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 80 | 20231204 | 200000 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 81 | 20231204 | 195900 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 82 | 20231204 | 195800 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 83 | 20231204 | 195700 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 84 | 20231204 | 195600 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 85 | 20231204 | 195500 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 86 | 20231204 | 195400 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 87 | 20231204 | 195300 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 88 | 20231204 | 195200 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 89 | 20231204 | 195100 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 90 | 20231204 | 195000 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 91 | 20231204 | 194900 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 92 | 20231204 | 194800 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 4919 |
| 93 | 20231204 | 194700 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 94 | 20231204 | 194600 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 95 | 20231204 | 194500 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 96 | 20231204 | 194400 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 97 | 20231204 | 194300 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 98 | 20231204 | 194200 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 99 | 20231204 | 194100 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 100 | 20231204 | 194000 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 101 | 20231204 | 193900 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 102 | 20231204 | 193800 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 103 | 20231204 | 193700 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 104 | 20231204 | 193600 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 105 | 20231204 | 193500 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 106 | 20231204 | 193400 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 107 | 20231204 | 193300 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 108 | 20231204 | 193200 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 109 | 20231204 | 193100 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 110 | 20231204 | 193000 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 111 | 20231204 | 192900 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 112 | 20231204 | 192800 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 113 | 20231204 | 192700 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 114 | 20231204 | 192600 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 115 | 20231204 | 192500 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 116 | 20231204 | 192400 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 117 | 20231204 | 192300 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 118 | 20231204 | 192200 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 119 | 20231204 | 192100 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 120 | 20231204 | 192000 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 121 | 20231204 | 191900 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 122 | 20231204 | 191800 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 4919 |
| 123 | 20231204 | 191700 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 124 | 20231204 | 191600 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 125 | 20231204 | 191500 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 126 | 20231204 | 191400 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 127 | 20231204 | 191300 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 128 | 20231204 | 191200 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 129 | 20231204 | 191100 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 130 | 20231204 | 191000 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 131 | 20231204 | 190900 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 132 | 20231204 | 190800 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 133 | 20231204 | 190700 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 134 | 20231204 | 190600 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 135 | 20231204 | 190500 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 136 | 20231204 | 190400 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 137 | 20231204 | 190300 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 138 | 20231204 | 190200 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 139 | 20231204 | 190100 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 140 | 20231204 | 190000 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 141 | 20231204 | 185900 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 142 | 20231204 | 185800 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 143 | 20231204 | 185700 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 144 | 20231204 | 185600 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 145 | 20231204 | 185500 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 146 | 20231204 | 185400 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 147 | 20231204 | 185300 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 148 | 20231204 | 185200 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 149 | 20231204 | 185100 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 150 | 20231204 | 185000 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 151 | 20231204 | 184900 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 152 | 20231204 | 184800 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 4919 |
| 153 | 20231204 | 184700 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 154 | 20231204 | 184600 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 155 | 20231204 | 184500 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 156 | 20231204 | 184400 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 157 | 20231204 | 184300 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 158 | 20231204 | 184200 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 159 | 20231204 | 184100 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 160 | 20231204 | 184000 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 161 | 20231204 | 183900 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 162 | 20231204 | 183800 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 163 | 20231204 | 183700 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 164 | 20231204 | 183600 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 165 | 20231204 | 183500 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 166 | 20231204 | 183400 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 167 | 20231204 | 183300 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 168 | 20231204 | 183200 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 169 | 20231204 | 183100 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 170 | 20231204 | 183000 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 171 | 20231204 | 182900 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 172 | 20231204 | 182800 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 173 | 20231204 | 182700 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 174 | 20231204 | 182600 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 175 | 20231204 | 182500 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 176 | 20231204 | 182400 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 177 | 20231204 | 182300 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 178 | 20231204 | 182200 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 179 | 20231204 | 182100 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 180 | 20231204 | 182000 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 181 | 20231204 | 181900 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 182 | 20231204 | 181800 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 4919 |
| 183 | 20231204 | 181700 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 184 | 20231204 | 181600 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 185 | 20231204 | 181500 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 186 | 20231204 | 181400 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 187 | 20231204 | 181300 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 188 | 20231204 | 181200 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 189 | 20231204 | 181100 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 190 | 20231204 | 181000 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 191 | 20231204 | 180900 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 192 | 20231204 | 180800 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 193 | 20231204 | 180700 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 194 | 20231204 | 180600 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 195 | 20231204 | 180500 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 196 | 20231204 | 180400 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 197 | 20231204 | 180300 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 198 | 20231204 | 180200 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 199 | 20231204 | 180100 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 200 | 20231204 | 180000 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 201 | 20231204 | 175900 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 202 | 20231204 | 175800 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 203 | 20231204 | 175700 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 204 | 20231204 | 175600 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 205 | 20231204 | 175500 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 206 | 20231204 | 175400 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 207 | 20231204 | 175300 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 208 | 20231204 | 175200 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 209 | 20231204 | 175100 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 210 | 20231204 | 175000 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 211 | 20231204 | 174900 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 212 | 20231204 | 174800 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 4919 |
| 213 | 20231204 | 174700 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 214 | 20231204 | 174600 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 215 | 20231204 | 174500 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 216 | 20231204 | 174400 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 217 | 20231204 | 174300 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 218 | 20231204 | 174200 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 219 | 20231204 | 174100 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 220 | 20231204 | 174000 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 221 | 20231204 | 173900 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 222 | 20231204 | 173800 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 223 | 20231204 | 173700 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 224 | 20231204 | 173600 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 225 | 20231204 | 173500 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 226 | 20231204 | 173400 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 227 | 20231204 | 173300 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 228 | 20231204 | 173200 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 229 | 20231204 | 173100 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 230 | 20231204 | 173000 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 231 | 20231204 | 172900 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 232 | 20231204 | 172800 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 233 | 20231204 | 172700 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 234 | 20231204 | 172600 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 235 | 20231204 | 172500 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 236 | 20231204 | 172400 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 237 | 20231204 | 172300 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 238 | 20231204 | 172200 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 239 | 20231204 | 172100 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 240 | 20231204 | 172000 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 241 | 20231204 | 171900 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 242 | 20231204 | 171800 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 4919 |
| 243 | 20231204 | 171700 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 244 | 20231204 | 171600 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 245 | 20231204 | 171500 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 246 | 20231204 | 171400 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 247 | 20231204 | 171300 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 248 | 20231204 | 171200 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 249 | 20231204 | 171100 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 250 | 20231204 | 171000 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 251 | 20231204 | 170900 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 252 | 20231204 | 170800 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 253 | 20231204 | 170700 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 254 | 20231204 | 170600 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 255 | 20231204 | 170500 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 256 | 20231204 | 170400 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 257 | 20231204 | 170300 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 258 | 20231204 | 170200 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 259 | 20231204 | 170100 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 260 | 20231204 | 170000 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 261 | 20231204 | 165900 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 262 | 20231204 | 165800 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 263 | 20231204 | 165700 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 264 | 20231204 | 165600 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 265 | 20231204 | 165500 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 266 | 20231204 | 165400 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 267 | 20231204 | 165300 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 268 | 20231204 | 165200 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 269 | 20231204 | 165100 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 270 | 20231204 | 165000 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 271 | 20231204 | 164900 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 272 | 20231204 | 164800 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 4919 |
| 273 | 20231204 | 164700 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 274 | 20231204 | 164600 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 275 | 20231204 | 164500 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 276 | 20231204 | 164400 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 277 | 20231204 | 164300 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 278 | 20231204 | 164200 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 279 | 20231204 | 164100 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 280 | 20231204 | 164000 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 281 | 20231204 | 163900 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 282 | 20231204 | 163800 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 283 | 20231204 | 163700 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 284 | 20231204 | 163600 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 285 | 20231204 | 163500 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 286 | 20231204 | 163400 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 287 | 20231204 | 163300 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 288 | 20231204 | 163200 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 289 | 20231204 | 163100 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 290 | 20231204 | 163000 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 291 | 20231204 | 162900 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 292 | 20231204 | 162800 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 293 | 20231204 | 162700 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 294 | 20231204 | 162600 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 295 | 20231204 | 162500 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 296 | 20231204 | 162400 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 297 | 20231204 | 162300 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 298 | 20231204 | 162200 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 299 | 20231204 | 162100 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 300 | 20231204 | 162000 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 301 | 20231204 | 161900 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 302 | 20231204 | 161800 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 4919 |
| 303 | 20231204 | 161700 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 304 | 20231204 | 161600 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 305 | 20231204 | 161500 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 306 | 20231204 | 161400 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 307 | 20231204 | 161300 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 308 | 20231204 | 161200 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 309 | 20231204 | 161100 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 310 | 20231204 | 161000 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 311 | 20231204 | 160900 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 312 | 20231204 | 160800 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 313 | 20231204 | 160700 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 314 | 20231204 | 160600 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 315 | 20231204 | 160500 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 316 | 20231204 | 160400 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 317 | 20231204 | 160300 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 318 | 20231204 | 160200 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 319 | 20231204 | 160100 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 320 | 20231204 | 160000 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 321 | 20231204 | 155900 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 322 | 20231204 | 155800 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 323 | 20231204 | 155700 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 324 | 20231204 | 155600 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 325 | 20231204 | 155500 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 326 | 20231204 | 155400 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 327 | 20231204 | 155300 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 328 | 20231204 | 155200 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 329 | 20231204 | 155100 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 330 | 20231204 | 155000 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 331 | 20231204 | 154900 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 332 | 20231204 | 154800 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 4919 |
| 333 | 20231204 | 154700 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 334 | 20231204 | 154600 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 335 | 20231204 | 154500 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 336 | 20231204 | 154400 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 337 | 20231204 | 154300 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 338 | 20231204 | 154200 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 339 | 20231204 | 154100 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 340 | 20231204 | 154000 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 341 | 20231204 | 153900 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 342 | 20231204 | 153800 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 343 | 20231204 | 153700 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 344 | 20231204 | 153600 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 345 | 20231204 | 153500 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 346 | 20231204 | 153400 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 347 | 20231204 | 153300 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 348 | 20231204 | 153200 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 349 | 20231204 | 153100 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 0 |
| 350 | 20231204 | 153000 | 18106192850 | 49350 | 49350 | 49350 | 49350 | 4919 |
| 351 | 20231204 | 152900 | 17863440200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 352 | 20231204 | 152800 | 17863440200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 353 | 20231204 | 152700 | 17863440200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 354 | 20231204 | 152600 | 17863440200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 355 | 20231204 | 152500 | 17863440200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 356 | 20231204 | 152400 | 17863440200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 357 | 20231204 | 152300 | 17863440200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 358 | 20231204 | 152200 | 17863440200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 359 | 20231204 | 152100 | 17863440200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 360 | 20231204 | 152000 | 17863440200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 361 | 20231204 | 151900 | 17863440200 | 49300 | 49300 | 49350 | 49250 | 1564 |
| 362 | 20231204 | 151800 | 17786324900 | 49300 | 49250 | 49300 | 49200 | 612 |
| 363 | 20231204 | 151700 | 17756182950 | 49250 | 49200 | 49250 | 49200 | 246 |
| 364 | 20231204 | 151600 | 17744072200 | 49250 | 49200 | 49250 | 49150 | 647 |
| 365 | 20231204 | 151500 | 17712229850 | 49200 | 49200 | 49200 | 49150 | 1358 |
| 366 | 20231204 | 151400 | 17645429350 | 49200 | 49200 | 49200 | 49150 | 477 |
| 367 | 20231204 | 151300 | 17621972700 | 49200 | 49150 | 49200 | 49150 | 265 |
| 368 | 20231204 | 151200 | 17608939450 | 49150 | 49150 | 49150 | 49150 | 250 |
| 369 | 20231204 | 151100 | 17596651950 | 49150 | 49200 | 49200 | 49150 | 303 |
| 370 | 20231204 | 151000 | 17581751800 | 49200 | 49200 | 49200 | 49150 | 142 |
| 371 | 20231204 | 150900 | 17574766700 | 49200 | 49100 | 49200 | 49100 | 598 |
| 372 | 20231204 | 150800 | 17545391800 | 49100 | 49150 | 49200 | 49050 | 372 |
| 373 | 20231204 | 150700 | 17527121200 | 49150 | 49150 | 49200 | 49150 | 455 |
| 374 | 20231204 | 150600 | 17504755450 | 49100 | 49200 | 49200 | 49100 | 522 |
| 375 | 20231204 | 150500 | 17479100000 | 49150 | 49100 | 49200 | 49100 | 692 |
| 376 | 20231204 | 150400 | 17445091450 | 49100 | 49050 | 49150 | 49050 | 214 |
| 377 | 20231204 | 150300 | 17434580100 | 49150 | 49100 | 49150 | 49050 | 271 |
| 378 | 20231204 | 150200 | 17421269950 | 49100 | 49150 | 49150 | 49050 | 273 |
| 379 | 20231204 | 150100 | 17407866900 | 49200 | 49100 | 49200 | 49100 | 357 |
| 380 | 20231204 | 150000 | 17390320250 | 49150 | 49200 | 49200 | 49100 | 364 |
| 381 | 20231204 | 145900 | 17372438450 | 49100 | 49100 | 49200 | 49050 | 781 |
| 382 | 20231204 | 145800 | 17334054950 | 49100 | 49200 | 49200 | 49100 | 480 |
| 383 | 20231204 | 145700 | 17310468400 | 49150 | 48900 | 49250 | 48900 | 317 |
| 384 | 20231204 | 145600 | 17294894200 | 49250 | 48950 | 49250 | 48600 | 11208 |
| 385 | 20231204 | 145500 | 16749517200 | 48900 | 48900 | 48900 | 48750 | 7582 |
| 386 | 20231204 | 145400 | 16379551800 | 48950 | 48950 | 48950 | 48900 | 1467 |
| 387 | 20231204 | 145300 | 16307770300 | 48950 | 48950 | 49000 | 48950 | 372 |
| 388 | 20231204 | 145200 | 16289557750 | 48950 | 49100 | 49100 | 48950 | 1126 |
| 389 | 20231204 | 145100 | 16234385450 | 49000 | 49050 | 49100 | 49000 | 322 |
| 390 | 20231204 | 145000 | 16218592750 | 49050 | 49100 | 49100 | 49000 | 447 |
| 391 | 20231204 | 144900 | 16196671050 | 49000 | 49150 | 49200 | 49000 | 4288 |
| 392 | 20231204 | 144800 | 15986428800 | 49100 | 49100 | 49200 | 49100 | 835 |
| 393 | 20231204 | 144700 | 15945407400 | 49150 | 49200 | 49200 | 49100 | 637 |
| 394 | 20231204 | 144600 | 15914110850 | 49200 | 49150 | 49200 | 49150 | 922 |
| 395 | 20231204 | 144500 | 15868775900 | 49150 | 49200 | 49200 | 49150 | 415 |
| 396 | 20231204 | 144400 | 15848363500 | 49200 | 49150 | 49200 | 49150 | 467 |
| 397 | 20231204 | 144300 | 15825393100 | 49200 | 49250 | 49250 | 49150 | 1524 |
| 398 | 20231204 | 144200 | 15750428750 | 49200 | 49250 | 49300 | 49200 | 1114 |
| 399 | 20231204 | 144100 | 15695579400 | 49250 | 49350 | 49350 | 49250 | 709 |
| 400 | 20231204 | 144000 | 15660625600 | 49300 | 49300 | 49350 | 49300 | 478 |
| 401 | 20231204 | 143900 | 15637054250 | 49300 | 49300 | 49350 | 49300 | 280 |
| 402 | 20231204 | 143800 | 15623240600 | 49300 | 49300 | 49350 | 49300 | 423 |
| 403 | 20231204 | 143700 | 15602374300 | 49300 | 49350 | 49350 | 49300 | 526 |
| 404 | 20231204 | 143600 | 15576424100 | 49350 | 49300 | 49350 | 49250 | 641 |
| 405 | 20231204 | 143500 | 15544825000 | 49250 | 49250 | 49300 | 49250 | 313 |
| 406 | 20231204 | 143400 | 15529397250 | 49250 | 49300 | 49400 | 49250 | 1124 |
| 407 | 20231204 | 143300 | 15473976150 | 49300 | 49300 | 49300 | 49250 | 520 |
| 408 | 20231204 | 143200 | 15448348800 | 49300 | 49350 | 49350 | 49250 | 773 |
| 409 | 20231204 | 143100 | 15410237900 | 49350 | 49350 | 49400 | 49300 | 156 |
| 410 | 20231204 | 143000 | 15402535000 | 49350 | 49300 | 49350 | 49300 | 395 |
| 411 | 20231204 | 142900 | 15383052350 | 49300 | 49250 | 49300 | 49250 | 159 |
| 412 | 20231204 | 142800 | 15375218300 | 49250 | 49250 | 49350 | 49200 | 85 |
| 413 | 20231204 | 142700 | 15371027000 | 49200 | 49350 | 49450 | 49200 | 1397 |
| 414 | 20231204 | 142600 | 15302107400 | 49350 | 49300 | 49350 | 49250 | 826 |
| 415 | 20231204 | 142500 | 15261349000 | 49350 | 49300 | 49350 | 49250 | 799 |
| 416 | 20231204 | 142400 | 15221973150 | 49300 | 49300 | 49350 | 49300 | 136 |
| 417 | 20231204 | 142300 | 15215264700 | 49300 | 49250 | 49350 | 49250 | 198 |
| 418 | 20231204 | 142200 | 15205501350 | 49300 | 49300 | 49350 | 49250 | 615 |
| 419 | 20231204 | 142100 | 15175182950 | 49300 | 49200 | 49300 | 49200 | 744 |
| 420 | 20231204 | 142000 | 15138550600 | 49250 | 49200 | 49250 | 49200 | 329 |
| 421 | 20231204 | 141900 | 15122358150 | 49200 | 49300 | 49300 | 49200 | 734 |
| 422 | 20231204 | 141800 | 15086208400 | 49250 | 49250 | 49300 | 49200 | 983 |
| 423 | 20231204 | 141700 | 15037817150 | 49250 | 49200 | 49300 | 49200 | 546 |
| 424 | 20231204 | 141600 | 15010929800 | 49200 | 49200 | 49300 | 49200 | 286 |
| 425 | 20231204 | 141500 | 14996838300 | 49250 | 49250 | 49350 | 49250 | 522 |
| 426 | 20231204 | 141400 | 14971116250 | 49250 | 49300 | 49300 | 49250 | 150 |
| 427 | 20231204 | 141300 | 14963725750 | 49300 | 49250 | 49300 | 49200 | 497 |
| 428 | 20231204 | 141200 | 14939241050 | 49200 | 49300 | 49350 | 49200 | 1337 |
| 429 | 20231204 | 141100 | 14873379700 | 49300 | 49300 | 49350 | 49300 | 112 |
| 430 | 20231204 | 141000 | 14867855250 | 49300 | 49400 | 49400 | 49300 | 358 |
| 431 | 20231204 | 140900 | 14850186550 | 49450 | 49300 | 49450 | 49300 | 447 |
| 432 | 20231204 | 140800 | 14828124050 | 49300 | 49300 | 49350 | 49250 | 141 |
| 433 | 20231204 | 140700 | 14821167250 | 49250 | 49350 | 49350 | 49250 | 568 |
| 434 | 20231204 | 140600 | 14793169200 | 49350 | 49300 | 49350 | 49250 | 605 |
| 435 | 20231204 | 140500 | 14763340150 | 49300 | 49300 | 49300 | 49250 | 510 |
| 436 | 20231204 | 140400 | 14738197500 | 49250 | 49300 | 49300 | 49250 | 1388 |
| 437 | 20231204 | 140300 | 14669834050 | 49250 | 49250 | 49300 | 49200 | 276 |
| 438 | 20231204 | 140200 | 14656238600 | 49250 | 49200 | 49250 | 49200 | 78 |
| 439 | 20231204 | 140100 | 14652399150 | 49200 | 49250 | 49300 | 49200 | 182 |
| 440 | 20231204 | 140000 | 14643431550 | 49300 | 49250 | 49300 | 49200 | 353 |
| 441 | 20231204 | 135900 | 14626034500 | 49250 | 49200 | 49300 | 49200 | 372 |
| 442 | 20231204 | 135800 | 14607703750 | 49200 | 49150 | 49200 | 49150 | 969 |
| 443 | 20231204 | 135700 | 14560031550 | 49150 | 49100 | 49200 | 49100 | 248 |
| 444 | 20231204 | 135600 | 14547848150 | 49150 | 49150 | 49200 | 49100 | 294 |
| 445 | 20231204 | 135500 | 14533404350 | 49200 | 49200 | 49200 | 49150 | 150 |
| 446 | 20231204 | 135400 | 14526025700 | 49150 | 49200 | 49200 | 49150 | 493 |
| 447 | 20231204 | 135300 | 14501774500 | 49150 | 49150 | 49200 | 49100 | 138 |
| 448 | 20231204 | 135200 | 14494991850 | 49150 | 49200 | 49200 | 49100 | 563 |
| 449 | 20231204 | 135100 | 14467325400 | 49200 | 49150 | 49250 | 49150 | 491 |
| 450 | 20231204 | 135000 | 14443160150 | 49150 | 49150 | 49200 | 49100 | 1458 |
| 451 | 20231204 | 134900 | 14371542700 | 49100 | 49200 | 49200 | 49100 | 814 |
| 452 | 20231204 | 134800 | 14331532850 | 49200 | 49150 | 49200 | 49150 | 151 |
| 453 | 20231204 | 134700 | 14324106100 | 49150 | 49200 | 49200 | 49100 | 219 |
| 454 | 20231204 | 134600 | 14313348950 | 49200 | 49250 | 49250 | 49100 | 1662 |
| 455 | 20231204 | 134500 | 14231641900 | 49250 | 49250 | 49250 | 49200 | 712 |
| 456 | 20231204 | 134400 | 14196581650 | 49300 | 49250 | 49300 | 49250 | 371 |
| 457 | 20231204 | 134300 | 14178294500 | 49250 | 49300 | 49300 | 49200 | 286 |
| 458 | 20231204 | 134200 | 14164202600 | 49300 | 49200 | 49300 | 49200 | 242 |
| 459 | 20231204 | 134100 | 14152290650 | 49250 | 49200 | 49250 | 49200 | 343 |
| 460 | 20231204 | 134000 | 14135412000 | 49200 | 49200 | 49200 | 49150 | 505 |
| 461 | 20231204 | 133900 | 14110573450 | 49150 | 49200 | 49200 | 49150 | 309 |
| 462 | 20231204 | 133800 | 14095377700 | 49150 | 49200 | 49200 | 49150 | 280 |
| 463 | 20231204 | 133700 | 14081604850 | 49300 | 49200 | 49300 | 49200 | 192 |
| 464 | 20231204 | 133600 | 14072156650 | 49250 | 49150 | 49350 | 49150 | 326 |
| 465 | 20231204 | 133500 | 14056112150 | 49200 | 49150 | 49200 | 49150 | 96 |
| 466 | 20231204 | 133400 | 14051392250 | 49150 | 49150 | 49200 | 49150 | 64 |
| 467 | 20231204 | 133300 | 14048246200 | 49200 | 49100 | 49250 | 49100 | 322 |
| 468 | 20231204 | 133200 | 14032425400 | 49150 | 49250 | 49250 | 49150 | 1861 |
| 469 | 20231204 | 133100 | 13940894350 | 49250 | 49300 | 49300 | 49250 | 140 |
| 470 | 20231204 | 133000 | 13933996850 | 49350 | 49250 | 49350 | 49250 | 137 |
| 471 | 20231204 | 132900 | 13927244200 | 49250 | 49200 | 49300 | 49200 | 205 |
| 472 | 20231204 | 132800 | 13917150800 | 49200 | 49200 | 49250 | 49200 | 91 |
| 473 | 20231204 | 132700 | 13912672800 | 49200 | 49300 | 49300 | 49200 | 746 |
| 474 | 20231204 | 132600 | 13875939700 | 49300 | 49300 | 49350 | 49300 | 160 |
| 475 | 20231204 | 132500 | 13868051150 | 49300 | 49400 | 49400 | 49300 | 87 |
| 476 | 20231204 | 132400 | 13863759000 | 49400 | 49300 | 49400 | 49300 | 133 |
| 477 | 20231204 | 132300 | 13857198700 | 49300 | 49400 | 49400 | 49300 | 76 |
| 478 | 20231204 | 132200 | 13853448550 | 49350 | 49400 | 49400 | 49350 | 156 |
| 479 | 20231204 | 132100 | 13845743350 | 49400 | 49300 | 49400 | 49250 | 144 |
| 480 | 20231204 | 132000 | 13838643500 | 49250 | 49300 | 49300 | 49250 | 279 |
| 481 | 20231204 | 131900 | 13824899200 | 49200 | 49150 | 49250 | 49150 | 597 |
| 482 | 20231204 | 131800 | 13795503950 | 49150 | 49250 | 49250 | 49100 | 740 |
| 483 | 20231204 | 131700 | 13759109950 | 49300 | 49300 | 49300 | 49250 | 385 |
| 484 | 20231204 | 131600 | 13740147050 | 49250 | 49250 | 49300 | 49250 | 214 |
| 485 | 20231204 | 131500 | 13729606300 | 49250 | 49100 | 49250 | 49050 | 1035 |
| 486 | 20231204 | 131400 | 13678662800 | 49150 | 49100 | 49150 | 49050 | 293 |
| 487 | 20231204 | 131300 | 13664279000 | 49100 | 49100 | 49150 | 49100 | 404 |
| 488 | 20231204 | 131200 | 13644436850 | 49150 | 49100 | 49150 | 49100 | 183 |
| 489 | 20231204 | 131100 | 13635450100 | 49150 | 49100 | 49150 | 49050 | 596 |
| 490 | 20231204 | 131000 | 13606207350 | 49100 | 49100 | 49150 | 49100 | 193 |
| 491 | 20231204 | 130900 | 13596729700 | 49200 | 49050 | 49200 | 49050 | 1361 |
| 492 | 20231204 | 130800 | 13529850200 | 49100 | 49050 | 49100 | 49050 | 490 |
| 493 | 20231204 | 130700 | 13505815600 | 49100 | 49150 | 49150 | 49050 | 661 |
| 494 | 20231204 | 130600 | 13473365950 | 49100 | 49150 | 49150 | 49100 | 845 |
| 495 | 20231204 | 130500 | 13431872700 | 49100 | 49100 | 49150 | 49100 | 293 |
| 496 | 20231204 | 130400 | 13417479500 | 49100 | 49200 | 49200 | 49100 | 1144 |
| 497 | 20231204 | 130300 | 13361253000 | 49200 | 49200 | 49200 | 49150 | 646 |
| 498 | 20231204 | 130200 | 13329478200 | 49200 | 49350 | 49350 | 49200 | 2881 |
| 499 | 20231204 | 130100 | 13187518500 | 49350 | 49350 | 49350 | 49350 | 52 |
| 500 | 20231204 | 130000 | 13184952300 | 49400 | 49300 | 49400 | 49300 | 489 |
| 501 | 20231204 | 125900 | 13160834250 | 49350 | 49300 | 49350 | 49300 | 528 |
| 502 | 20231204 | 125800 | 13134788000 | 49350 | 49350 | 49400 | 49350 | 474 |
| 503 | 20231204 | 125700 | 13111395850 | 49400 | 49350 | 49400 | 49350 | 463 |
| 504 | 20231204 | 125600 | 13088542100 | 49350 | 49350 | 49350 | 49300 | 54 |
| 505 | 20231204 | 125500 | 13085878150 | 49300 | 49400 | 49400 | 49300 | 123 |
| 506 | 20231204 | 125400 | 13079808850 | 49400 | 49300 | 49400 | 49300 | 180 |
| 507 | 20231204 | 125300 | 13070930450 | 49300 | 49350 | 49350 | 49300 | 263 |
| 508 | 20231204 | 125200 | 13057960850 | 49350 | 49400 | 49400 | 49350 | 127 |
| 509 | 20231204 | 125100 | 13051691450 | 49400 | 49350 | 49400 | 49350 | 297 |
| 510 | 20231204 | 125000 | 13037032600 | 49400 | 49350 | 49400 | 49350 | 23 |
| 511 | 20231204 | 124900 | 13035896450 | 49350 | 49450 | 49450 | 49350 | 61 |
| 512 | 20231204 | 124800 | 13032884450 | 49450 | 49400 | 49450 | 49350 | 174 |
| 513 | 20231204 | 124700 | 13024288000 | 49400 | 49400 | 49400 | 49300 | 675 |
| 514 | 20231204 | 124600 | 12990972200 | 49450 | 49500 | 49500 | 49450 | 188 |
| 515 | 20231204 | 124500 | 12981675500 | 49500 | 49450 | 49550 | 49450 | 249 |
| 516 | 20231204 | 124400 | 12969358250 | 49450 | 49450 | 49500 | 49450 | 254 |
| 517 | 20231204 | 124300 | 12956797450 | 49450 | 49500 | 49500 | 49450 | 147 |
| 518 | 20231204 | 124200 | 12949524500 | 49500 | 49450 | 49500 | 49450 | 261 |
| 519 | 20231204 | 124100 | 12936614900 | 49450 | 49500 | 49500 | 49450 | 1002 |
| 520 | 20231204 | 124000 | 12887019700 | 49550 | 49550 | 49600 | 49550 | 775 |
| 521 | 20231204 | 123900 | 12848618100 | 49550 | 49550 | 49600 | 49550 | 127 |
| 522 | 20231204 | 123800 | 12842321850 | 49550 | 49550 | 49600 | 49550 | 34 |
| 523 | 20231204 | 123700 | 12840636650 | 49550 | 49650 | 49650 | 49550 | 202 |
| 524 | 20231204 | 123600 | 12830622550 | 49650 | 49700 | 49700 | 49600 | 155 |
| 525 | 20231204 | 123500 | 12822926100 | 49700 | 49650 | 49700 | 49600 | 908 |
| 526 | 20231204 | 123400 | 12777876450 | 49600 | 49700 | 49700 | 49600 | 50 |
| 527 | 20231204 | 123300 | 12775394350 | 49700 | 49600 | 49700 | 49550 | 865 |
| 528 | 20231204 | 123200 | 12732518750 | 49600 | 49600 | 49650 | 49600 | 53 |
| 529 | 20231204 | 123100 | 12729889550 | 49650 | 49600 | 49650 | 49600 | 54 |
| 530 | 20231204 | 123000 | 12727211100 | 49650 | 49600 | 49650 | 49550 | 333 |
| 531 | 20231204 | 122900 | 12710694850 | 49600 | 49650 | 49650 | 49600 | 440 |
| 532 | 20231204 | 122800 | 12688869200 | 49650 | 49700 | 49700 | 49650 | 199 |
| 533 | 20231204 | 122700 | 12678981600 | 49700 | 49700 | 49750 | 49700 | 197 |
| 534 | 20231204 | 122600 | 12669187000 | 49700 | 49700 | 49750 | 49700 | 76 |
| 535 | 20231204 | 122500 | 12665409650 | 49750 | 49800 | 49800 | 49700 | 490 |
| 536 | 20231204 | 122400 | 12641011650 | 49800 | 49750 | 49800 | 49750 | 1696 |
| 537 | 20231204 | 122300 | 12556632350 | 49750 | 49750 | 49800 | 49750 | 342 |
| 538 | 20231204 | 122200 | 12539608000 | 49750 | 49850 | 49850 | 49750 | 730 |
| 539 | 20231204 | 122100 | 12503273000 | 49850 | 49800 | 49850 | 49750 | 320 |
| 540 | 20231204 | 122000 | 12487338750 | 49750 | 49800 | 49800 | 49750 | 767 |
| 541 | 20231204 | 121900 | 12449142950 | 49750 | 49800 | 49850 | 49750 | 410 |
| 542 | 20231204 | 121800 | 12428724950 | 49750 | 49800 | 49800 | 49750 | 690 |
| 543 | 20231204 | 121700 | 12394367000 | 49800 | 49700 | 49800 | 49700 | 1891 |
| 544 | 20231204 | 121600 | 12300279750 | 49700 | 49650 | 49700 | 49650 | 1018 |
| 545 | 20231204 | 121500 | 12249698500 | 49650 | 49550 | 49650 | 49500 | 772 |
| 546 | 20231204 | 121400 | 12211407900 | 49550 | 49550 | 49600 | 49550 | 61 |
| 547 | 20231204 | 121300 | 12208383000 | 49600 | 49600 | 49650 | 49600 | 55 |
| 548 | 20231204 | 121200 | 12205653450 | 49500 | 49500 | 49600 | 49500 | 529 |
| 549 | 20231204 | 121100 | 12179449950 | 49500 | 49550 | 49600 | 49500 | 144 |
| 550 | 20231204 | 121000 | 12172314800 | 49550 | 49600 | 49600 | 49500 | 252 |
| 551 | 20231204 | 120900 | 12159839200 | 49600 | 49600 | 49600 | 49500 | 130 |
| 552 | 20231204 | 120800 | 12153394300 | 49600 | 49500 | 49600 | 49500 | 202 |
| 553 | 20231204 | 120700 | 12143393500 | 49500 | 49550 | 49550 | 49500 | 339 |
| 554 | 20231204 | 120600 | 12126605650 | 49550 | 49550 | 49600 | 49550 | 214 |
| 555 | 20231204 | 120500 | 12116000700 | 49550 | 49650 | 49700 | 49550 | 802 |
| 556 | 20231204 | 120400 | 12076245400 | 49650 | 49650 | 49700 | 49650 | 504 |
| 557 | 20231204 | 120300 | 12051221700 | 49650 | 49700 | 49700 | 49650 | 221 |
| 558 | 20231204 | 120200 | 12040240550 | 49700 | 49700 | 49750 | 49700 | 972 |
| 559 | 20231204 | 120100 | 11991931550 | 49700 | 49700 | 49750 | 49700 | 181 |
| 560 | 20231204 | 120000 | 11982930700 | 49700 | 49750 | 49750 | 49700 | 322 |
| 561 | 20231204 | 115900 | 11966923650 | 49750 | 49700 | 49750 | 49700 | 163 |
| 562 | 20231204 | 115800 | 11958822400 | 49750 | 49700 | 49750 | 49700 | 342 |
| 563 | 20231204 | 115700 | 11941820450 | 49750 | 49700 | 49750 | 49650 | 272 |
| 564 | 20231204 | 115600 | 11928307200 | 49650 | 49700 | 49700 | 49650 | 669 |
| 565 | 20231204 | 115500 | 11895064150 | 49750 | 49700 | 49750 | 49650 | 687 |
| 566 | 20231204 | 115400 | 11860914250 | 49700 | 49700 | 49800 | 49650 | 1513 |
| 567 | 20231204 | 115300 | 11785727850 | 49750 | 49700 | 49800 | 49700 | 468 |
| 568 | 20231204 | 115200 | 11762438800 | 49750 | 49750 | 49750 | 49700 | 260 |
| 569 | 20231204 | 115100 | 11749505950 | 49750 | 49750 | 49750 | 49700 | 592 |
| 570 | 20231204 | 115000 | 11720054400 | 49700 | 49700 | 49750 | 49650 | 1298 |
| 571 | 20231204 | 114900 | 11655518450 | 49700 | 49650 | 49700 | 49600 | 1625 |
| 572 | 20231204 | 114800 | 11574776400 | 49650 | 49600 | 49650 | 49600 | 470 |
| 573 | 20231204 | 114700 | 11551441950 | 49600 | 49600 | 49650 | 49600 | 213 |
| 574 | 20231204 | 114600 | 11540875500 | 49600 | 49600 | 49600 | 49550 | 54 |
| 575 | 20231204 | 114500 | 11538197150 | 49600 | 49650 | 49650 | 49550 | 1821 |
| 576 | 20231204 | 114400 | 11447928250 | 49650 | 49650 | 49700 | 49650 | 434 |
| 577 | 20231204 | 114300 | 11426378450 | 49650 | 49650 | 49700 | 49600 | 128 |
| 578 | 20231204 | 114200 | 11420025200 | 49700 | 49650 | 49700 | 49600 | 519 |
| 579 | 20231204 | 114100 | 11394268950 | 49600 | 49650 | 49700 | 49600 | 755 |
| 580 | 20231204 | 114000 | 11356788650 | 49650 | 49700 | 49700 | 49650 | 813 |
| 581 | 20231204 | 113900 | 11316391400 | 49700 | 49700 | 49700 | 49600 | 148 |
| 582 | 20231204 | 113800 | 11309039600 | 49600 | 49600 | 49700 | 49600 | 400 |
| 583 | 20231204 | 113700 | 11289198000 | 49600 | 49650 | 49700 | 49600 | 675 |
| 584 | 20231204 | 113600 | 11255691000 | 49650 | 49600 | 49700 | 49600 | 915 |
| 585 | 20231204 | 113500 | 11210247250 | 49600 | 49700 | 49700 | 49600 | 1157 |
| 586 | 20231204 | 113400 | 11152795050 | 49650 | 49700 | 49700 | 49650 | 594 |
| 587 | 20231204 | 113300 | 11123278850 | 49700 | 49600 | 49700 | 49600 | 4082 |
| 588 | 20231204 | 113200 | 10920582550 | 49600 | 49650 | 49650 | 49550 | 1929 |
| 589 | 20231204 | 113100 | 10824924000 | 49650 | 49400 | 49650 | 49400 | 3892 |
| 590 | 20231204 | 113000 | 10632024500 | 49400 | 49300 | 49400 | 49300 | 668 |
| 591 | 20231204 | 112900 | 10599061900 | 49300 | 49350 | 49350 | 49300 | 86 |
| 592 | 20231204 | 112800 | 10594820000 | 49350 | 49300 | 49350 | 49300 | 161 |
| 593 | 20231204 | 112700 | 10586875300 | 49300 | 49300 | 49350 | 49300 | 260 |
| 594 | 20231204 | 112600 | 10574054300 | 49300 | 49350 | 49350 | 49300 | 197 |
| 595 | 20231204 | 112500 | 10564335350 | 49350 | 49350 | 49350 | 49300 | 63 |
| 596 | 20231204 | 112400 | 10561226850 | 49300 | 49300 | 49350 | 49300 | 718 |
| 597 | 20231204 | 112300 | 10525811200 | 49300 | 49250 | 49300 | 49250 | 60 |
| 598 | 20231204 | 112200 | 10522855350 | 49250 | 49250 | 49350 | 49250 | 112 |
| 599 | 20231204 | 112100 | 10517339200 | 49300 | 49200 | 49300 | 49150 | 600 |
| 600 | 20231204 | 112000 | 10487806100 | 49300 | 49150 | 49300 | 49150 | 187 |
| 601 | 20231204 | 111900 | 10478602350 | 49200 | 49250 | 49250 | 49150 | 107 |
| 602 | 20231204 | 111800 | 10473341150 | 49250 | 49250 | 49250 | 49150 | 174 |
| 603 | 20231204 | 111700 | 10464778450 | 49250 | 49200 | 49250 | 49150 | 365 |
| 604 | 20231204 | 111600 | 10446825350 | 49250 | 49100 | 49250 | 49100 | 163 |
| 605 | 20231204 | 111500 | 10438809400 | 49150 | 49100 | 49150 | 49100 | 82 |
| 606 | 20231204 | 111400 | 10434781950 | 49100 | 49150 | 49150 | 49100 | 79 |
| 607 | 20231204 | 111300 | 10430903000 | 49100 | 49100 | 49150 | 49100 | 114 |
| 608 | 20231204 | 111200 | 10425305050 | 49150 | 49150 | 49250 | 49100 | 328 |
| 609 | 20231204 | 111100 | 10409184700 | 49150 | 49250 | 49250 | 49100 | 642 |
| 610 | 20231204 | 111000 | 10377624650 | 49200 | 49300 | 49300 | 49200 | 360 |
| 611 | 20231204 | 110900 | 10359892500 | 49300 | 49250 | 49350 | 49250 | 314 |
| 612 | 20231204 | 110800 | 10344415200 | 49250 | 49250 | 49300 | 49250 | 180 |
| 613 | 20231204 | 110700 | 10335544100 | 49250 | 49250 | 49300 | 49250 | 522 |
| 614 | 20231204 | 110600 | 10309835350 | 49250 | 49300 | 49300 | 49250 | 1239 |
| 615 | 20231204 | 110500 | 10248808350 | 49300 | 49250 | 49300 | 49250 | 39 |
| 616 | 20231204 | 110400 | 10246885950 | 49250 | 49300 | 49300 | 49250 | 303 |
| 617 | 20231204 | 110300 | 10231950700 | 49350 | 49300 | 49350 | 49300 | 1012 |
| 618 | 20231204 | 110200 | 10182056000 | 49300 | 49400 | 49400 | 49200 | 3961 |
| 619 | 20231204 | 110100 | 9986605800 | 49400 | 49450 | 49450 | 49400 | 246 |
| 620 | 20231204 | 110000 | 9974451100 | 49450 | 49500 | 49500 | 49400 | 213 |
| 621 | 20231204 | 105900 | 9963918650 | 49450 | 49450 | 49500 | 49400 | 158 |
| 622 | 20231204 | 105800 | 9956102100 | 49400 | 49400 | 49400 | 49400 | 131 |
| 623 | 20231204 | 105700 | 9949630700 | 49400 | 49400 | 49450 | 49400 | 526 |
| 624 | 20231204 | 105600 | 9923633650 | 49400 | 49400 | 49450 | 49350 | 863 |
| 625 | 20231204 | 105500 | 9881019300 | 49500 | 49350 | 49500 | 49350 | 1378 |
| 626 | 20231204 | 105400 | 9812926050 | 49400 | 49400 | 49450 | 49350 | 646 |
| 627 | 20231204 | 105300 | 9781018800 | 49400 | 49550 | 49550 | 49400 | 1290 |
| 628 | 20231204 | 105200 | 9717237600 | 49550 | 49650 | 49650 | 49400 | 3528 |
| 629 | 20231204 | 105100 | 9542536750 | 49650 | 49600 | 49650 | 49500 | 2551 |
| 630 | 20231204 | 105000 | 9415959450 | 49550 | 49500 | 49600 | 49500 | 2086 |
| 631 | 20231204 | 104900 | 9312646250 | 49450 | 49450 | 49550 | 49400 | 1278 |
| 632 | 20231204 | 104800 | 9249412750 | 49450 | 49400 | 49450 | 49350 | 1319 |
| 633 | 20231204 | 104700 | 9184245050 | 49400 | 49350 | 49400 | 49300 | 395 |
| 634 | 20231204 | 104600 | 9164758200 | 49350 | 49250 | 49400 | 49250 | 342 |
| 635 | 20231204 | 104500 | 9147888800 | 49250 | 49500 | 49500 | 49200 | 5931 |
| 636 | 20231204 | 104400 | 8854945650 | 49500 | 49300 | 49600 | 49300 | 10514 |
| 637 | 20231204 | 104300 | 8334699400 | 49300 | 49200 | 49300 | 49200 | 1199 |
| 638 | 20231204 | 104200 | 8275620750 | 49200 | 49150 | 49250 | 49100 | 1361 |
| 639 | 20231204 | 104100 | 8208640150 | 49150 | 49000 | 49150 | 49000 | 853 |
| 640 | 20231204 | 104000 | 8166754300 | 49000 | 48950 | 49050 | 48950 | 303 |
| 641 | 20231204 | 103900 | 8151903550 | 48950 | 48900 | 49050 | 48850 | 3866 |
| 642 | 20231204 | 103800 | 7962501200 | 48900 | 48850 | 48900 | 48800 | 720 |
| 643 | 20231204 | 103700 | 7927328050 | 48850 | 48800 | 48900 | 48750 | 864 |
| 644 | 20231204 | 103600 | 7885142800 | 48800 | 48650 | 48800 | 48600 | 2445 |
| 645 | 20231204 | 103500 | 7766103400 | 48650 | 48550 | 48700 | 48550 | 1039 |
| 646 | 20231204 | 103400 | 7715539000 | 48400 | 48400 | 48550 | 48400 | 592 |
| 647 | 20231204 | 103300 | 7686820200 | 48400 | 48450 | 48500 | 48400 | 997 |
| 648 | 20231204 | 103200 | 7638504150 | 48450 | 48500 | 48500 | 48450 | 246 |
| 649 | 20231204 | 103100 | 7626575000 | 48500 | 48550 | 48550 | 48450 | 397 |
| 650 | 20231204 | 103000 | 7607307100 | 48550 | 48500 | 48550 | 48450 | 322 |
| 651 | 20231204 | 102900 | 7591692550 | 48450 | 48400 | 48500 | 48400 | 825 |
| 652 | 20231204 | 102800 | 7551743000 | 48350 | 48400 | 48400 | 48350 | 258 |
| 653 | 20231204 | 102700 | 7539265450 | 48400 | 48350 | 48400 | 48250 | 1737 |
| 654 | 20231204 | 102600 | 7455302700 | 48400 | 48400 | 48400 | 48300 | 176 |
| 655 | 20231204 | 102500 | 7446795400 | 48400 | 48300 | 48400 | 48300 | 992 |
| 656 | 20231204 | 102400 | 7398837600 | 48350 | 48350 | 48350 | 48300 | 387 |
| 657 | 20231204 | 102300 | 7380138750 | 48350 | 48400 | 48400 | 48350 | 41 |
| 658 | 20231204 | 102200 | 7378156050 | 48400 | 48400 | 48450 | 48350 | 336 |
| 659 | 20231204 | 102100 | 7361898600 | 48400 | 48400 | 48400 | 48250 | 373 |
| 660 | 20231204 | 102000 | 7343886500 | 48250 | 48350 | 48350 | 48250 | 837 |
| 661 | 20231204 | 101900 | 7303444250 | 48350 | 48400 | 48450 | 48350 | 86 |
| 662 | 20231204 | 101800 | 7299283100 | 48350 | 48400 | 48450 | 48350 | 356 |
| 663 | 20231204 | 101700 | 7282057800 | 48400 | 48350 | 48400 | 48300 | 199 |
| 664 | 20231204 | 101600 | 7272438400 | 48350 | 48350 | 48400 | 48350 | 85 |
| 665 | 20231204 | 101500 | 7268325600 | 48350 | 48400 | 48400 | 48300 | 509 |
| 666 | 20231204 | 101400 | 7243709900 | 48400 | 48350 | 48400 | 48300 | 208 |
| 667 | 20231204 | 101300 | 7233648850 | 48300 | 48300 | 48400 | 48300 | 1833 |
| 668 | 20231204 | 101200 | 7145050850 | 48300 | 48300 | 48350 | 48300 | 1331 |
| 669 | 20231204 | 101100 | 7080760000 | 48300 | 48350 | 48400 | 48300 | 999 |
| 670 | 20231204 | 101000 | 7032461800 | 48350 | 48400 | 48400 | 48300 | 2522 |
| 671 | 20231204 | 100900 | 6910511850 | 48400 | 48400 | 48500 | 48400 | 1232 |
| 672 | 20231204 | 100800 | 6850869000 | 48450 | 48450 | 48450 | 48450 | 458 |
| 673 | 20231204 | 100700 | 6828678900 | 48450 | 48450 | 48500 | 48450 | 758 |
| 674 | 20231204 | 100600 | 6791940550 | 48450 | 48500 | 48500 | 48350 | 1986 |
| 675 | 20231204 | 100500 | 6695813200 | 48500 | 48450 | 48500 | 48450 | 585 |
| 676 | 20231204 | 100400 | 6667469450 | 48450 | 48450 | 48450 | 48400 | 351 |
| 677 | 20231204 | 100300 | 6650468000 | 48450 | 48400 | 48450 | 48350 | 1771 |
| 678 | 20231204 | 100200 | 6564759900 | 48400 | 48350 | 48400 | 48350 | 582 |
| 679 | 20231204 | 100100 | 6536607800 | 48400 | 48400 | 48400 | 48350 | 360 |
| 680 | 20231204 | 100000 | 6519184150 | 48450 | 48400 | 48450 | 48400 | 574 |
| 681 | 20231204 | 095900 | 6491400450 | 48400 | 48450 | 48450 | 48400 | 418 |
| 682 | 20231204 | 095800 | 6471168150 | 48450 | 48350 | 48450 | 48250 | 446 |
| 683 | 20231204 | 095700 | 6449618050 | 48350 | 48400 | 48400 | 48250 | 887 |
| 684 | 20231204 | 095600 | 6406752300 | 48400 | 48550 | 48550 | 48400 | 2901 |
| 685 | 20231204 | 095500 | 6266150000 | 48550 | 48600 | 48650 | 48550 | 620 |
| 686 | 20231204 | 095400 | 6236039850 | 48700 | 48500 | 48700 | 48500 | 1393 |
| 687 | 20231204 | 095300 | 6168355350 | 48550 | 48500 | 48550 | 48450 | 451 |
| 688 | 20231204 | 095200 | 6146491000 | 48500 | 48550 | 48550 | 48500 | 1373 |
| 689 | 20231204 | 095100 | 6079852750 | 48550 | 48650 | 48650 | 48550 | 1565 |
| 690 | 20231204 | 095000 | 6003850400 | 48650 | 48550 | 48700 | 48550 | 294 |
| 691 | 20231204 | 094900 | 5989561550 | 48600 | 48550 | 48600 | 48550 | 712 |
| 692 | 20231204 | 094800 | 5954993250 | 48550 | 48650 | 48700 | 48550 | 1349 |
| 693 | 20231204 | 094700 | 5889403600 | 48650 | 48650 | 48700 | 48650 | 1051 |
| 694 | 20231204 | 094600 | 5838269750 | 48650 | 48600 | 48700 | 48600 | 433 |
| 695 | 20231204 | 094500 | 5817203700 | 48600 | 48700 | 48800 | 48600 | 434 |
| 696 | 20231204 | 094400 | 5796094300 | 48850 | 48650 | 48850 | 48650 | 768 |
| 697 | 20231204 | 094300 | 5758627550 | 48650 | 48750 | 48800 | 48600 | 1178 |
| 698 | 20231204 | 094200 | 5701241300 | 48700 | 48600 | 48700 | 48500 | 1617 |
| 699 | 20231204 | 094100 | 5622645700 | 48500 | 48850 | 48900 | 48400 | 5331 |
| 700 | 20231204 | 094000 | 5363977950 | 48900 | 48650 | 48900 | 48650 | 2806 |
| 701 | 20231204 | 093900 | 5227070950 | 48650 | 48600 | 48700 | 48500 | 2127 |
| 702 | 20231204 | 093800 | 5123733900 | 48600 | 48550 | 48700 | 48500 | 1363 |
| 703 | 20231204 | 093700 | 5057478700 | 48550 | 48550 | 48600 | 48550 | 572 |
| 704 | 20231204 | 093600 | 5029702900 | 48550 | 48650 | 48700 | 48550 | 349 |
| 705 | 20231204 | 093500 | 5012740300 | 48600 | 48700 | 48700 | 48550 | 1550 |
| 706 | 20231204 | 093400 | 4937301050 | 48700 | 48500 | 48700 | 48450 | 2372 |
| 707 | 20231204 | 093300 | 4821953000 | 48500 | 48600 | 48650 | 48500 | 2114 |
| 708 | 20231204 | 093200 | 4719240700 | 48650 | 48350 | 48700 | 48250 | 1721 |
| 709 | 20231204 | 093100 | 4635765900 | 48250 | 48200 | 48400 | 48150 | 2082 |
| 710 | 20231204 | 093000 | 4535279500 | 48200 | 48250 | 48250 | 48150 | 1567 |
| 711 | 20231204 | 092900 | 4459764650 | 48200 | 48350 | 48350 | 48050 | 9018 |
| 712 | 20231204 | 092800 | 4025295000 | 48300 | 48400 | 48400 | 48200 | 4911 |
| 713 | 20231204 | 092700 | 3788213100 | 48350 | 48550 | 48550 | 48350 | 3909 |
| 714 | 20231204 | 092600 | 3598776400 | 48550 | 48650 | 48650 | 48550 | 1628 |
| 715 | 20231204 | 092500 | 3519692350 | 48650 | 48800 | 48850 | 48600 | 827 |
| 716 | 20231204 | 092400 | 3479449350 | 48600 | 48650 | 48850 | 48550 | 1718 |
| 717 | 20231204 | 092300 | 3395916900 | 48700 | 48900 | 48900 | 48650 | 480 |
| 718 | 20231204 | 092200 | 3372521600 | 48700 | 48850 | 49200 | 48700 | 2807 |
| 719 | 20231204 | 092100 | 3235518950 | 48850 | 48850 | 48950 | 48850 | 735 |
| 720 | 20231204 | 092000 | 3199603150 | 48850 | 49050 | 49100 | 48850 | 1134 |
| 721 | 20231204 | 091900 | 3144104000 | 49050 | 49050 | 49100 | 48950 | 1321 |
| 722 | 20231204 | 091800 | 3079351550 | 49100 | 49150 | 49200 | 49050 | 2161 |
| 723 | 20231204 | 091700 | 2973211550 | 49100 | 49400 | 49450 | 49100 | 4363 |
| 724 | 20231204 | 091600 | 2757933300 | 49400 | 49200 | 49400 | 49200 | 2762 |
| 725 | 20231204 | 091500 | 2621938800 | 49200 | 49100 | 49200 | 49100 | 1054 |
| 726 | 20231204 | 091400 | 2570139300 | 49150 | 49050 | 49150 | 49000 | 1528 |
| 727 | 20231204 | 091300 | 2495141750 | 49050 | 49100 | 49150 | 49000 | 981 |
| 728 | 20231204 | 091200 | 2447000150 | 49150 | 48950 | 49250 | 48850 | 4842 |
| 729 | 20231204 | 091100 | 2209476950 | 48950 | 49050 | 49100 | 48950 | 1122 |
| 730 | 20231204 | 091000 | 2154462900 | 49000 | 48500 | 49150 | 48450 | 2586 |
| 731 | 20231204 | 090900 | 2027974700 | 48500 | 48600 | 48850 | 48450 | 1567 |
| 732 | 20231204 | 090800 | 1951938100 | 48500 | 48850 | 49000 | 48400 | 3477 |
| 733 | 20231204 | 090700 | 1782355500 | 48750 | 48600 | 48900 | 48500 | 2353 |
| 734 | 20231204 | 090600 | 1667599850 | 48650 | 48550 | 48700 | 48450 | 2168 |
| 735 | 20231204 | 090500 | 1562436850 | 48600 | 48400 | 48600 | 48200 | 6195 |
| 736 | 20231204 | 090400 | 1262857850 | 48450 | 48800 | 48800 | 48450 | 3024 |
| 737 | 20231204 | 090300 | 1116104150 | 48600 | 49200 | 49200 | 48500 | 2547 |
| 738 | 20231204 | 090200 | 992140650 | 49200 | 48600 | 49350 | 48450 | 6356 |
| 739 | 20231204 | 090100 | 683247150 | 48600 | 49300 | 49350 | 48600 | 7637 |
| 740 | 20231204 | 090000 | 308815900 | 49300 | 49050 | 49500 | 49050 | 5562 |