40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 212000 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 12188 |
| 3 | 20231206 | 211900 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 4 | 20231206 | 211800 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 5 | 20231206 | 211700 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 6 | 20231206 | 211600 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 7 | 20231206 | 211500 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 8 | 20231206 | 211400 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 9 | 20231206 | 211300 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 10 | 20231206 | 211200 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 11 | 20231206 | 211100 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 12 | 20231206 | 211000 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 13 | 20231206 | 210900 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 14 | 20231206 | 210800 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 15 | 20231206 | 210700 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 16 | 20231206 | 210600 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 17 | 20231206 | 210500 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 18 | 20231206 | 210400 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 19 | 20231206 | 210300 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 20 | 20231206 | 210200 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 21 | 20231206 | 210100 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 22 | 20231206 | 210000 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 23 | 20231206 | 205900 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 24 | 20231206 | 205800 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 25 | 20231206 | 205700 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 26 | 20231206 | 205600 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 27 | 20231206 | 205500 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 28 | 20231206 | 205400 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 29 | 20231206 | 205300 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 30 | 20231206 | 205200 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 31 | 20231206 | 205100 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 32 | 20231206 | 205000 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 12188 |
| 33 | 20231206 | 204900 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 34 | 20231206 | 204800 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 35 | 20231206 | 204700 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 36 | 20231206 | 204600 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 37 | 20231206 | 204500 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 38 | 20231206 | 204400 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 39 | 20231206 | 204300 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 40 | 20231206 | 204200 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 41 | 20231206 | 204100 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 42 | 20231206 | 204000 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 43 | 20231206 | 203900 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 44 | 20231206 | 203800 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 45 | 20231206 | 203700 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 46 | 20231206 | 203600 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 47 | 20231206 | 203500 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 48 | 20231206 | 203400 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 49 | 20231206 | 203300 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 50 | 20231206 | 203200 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 51 | 20231206 | 203100 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 52 | 20231206 | 203000 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 53 | 20231206 | 202900 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 54 | 20231206 | 202800 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 55 | 20231206 | 202700 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 56 | 20231206 | 202600 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 57 | 20231206 | 202500 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 58 | 20231206 | 202400 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 59 | 20231206 | 202300 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 60 | 20231206 | 202200 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 61 | 20231206 | 202100 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 62 | 20231206 | 202000 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 12188 |
| 63 | 20231206 | 201900 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 64 | 20231206 | 201800 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 65 | 20231206 | 201700 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 66 | 20231206 | 201600 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 67 | 20231206 | 201500 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 68 | 20231206 | 201400 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 69 | 20231206 | 201300 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 70 | 20231206 | 201200 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 71 | 20231206 | 201100 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 72 | 20231206 | 201000 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 73 | 20231206 | 200900 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 74 | 20231206 | 200800 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 75 | 20231206 | 200700 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 76 | 20231206 | 200600 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 77 | 20231206 | 200500 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 78 | 20231206 | 200400 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 79 | 20231206 | 200300 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 80 | 20231206 | 200200 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 81 | 20231206 | 200100 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 82 | 20231206 | 200000 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 83 | 20231206 | 195900 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 84 | 20231206 | 195800 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 85 | 20231206 | 195700 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 86 | 20231206 | 195600 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 87 | 20231206 | 195500 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 88 | 20231206 | 195400 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 89 | 20231206 | 195300 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 90 | 20231206 | 195200 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 91 | 20231206 | 195100 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 92 | 20231206 | 195000 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 12188 |
| 93 | 20231206 | 194900 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 94 | 20231206 | 194800 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 95 | 20231206 | 194700 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 96 | 20231206 | 194600 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 97 | 20231206 | 194500 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 98 | 20231206 | 194400 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 99 | 20231206 | 194300 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 100 | 20231206 | 194200 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 101 | 20231206 | 194100 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 102 | 20231206 | 194000 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 103 | 20231206 | 193900 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 104 | 20231206 | 193800 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 105 | 20231206 | 193700 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 106 | 20231206 | 193600 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 107 | 20231206 | 193500 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 108 | 20231206 | 193400 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 109 | 20231206 | 193300 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 110 | 20231206 | 193200 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 111 | 20231206 | 193100 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 112 | 20231206 | 193000 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 113 | 20231206 | 192900 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 114 | 20231206 | 192800 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 115 | 20231206 | 192700 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 116 | 20231206 | 192600 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 117 | 20231206 | 192500 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 118 | 20231206 | 192400 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 119 | 20231206 | 192300 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 120 | 20231206 | 192200 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 121 | 20231206 | 192100 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 122 | 20231206 | 192000 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 12188 |
| 123 | 20231206 | 191900 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 124 | 20231206 | 191800 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 125 | 20231206 | 191700 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 126 | 20231206 | 191600 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 127 | 20231206 | 191500 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 128 | 20231206 | 191400 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 129 | 20231206 | 191300 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 130 | 20231206 | 191200 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 131 | 20231206 | 191100 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 132 | 20231206 | 191000 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 133 | 20231206 | 190900 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 134 | 20231206 | 190800 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 135 | 20231206 | 190700 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 136 | 20231206 | 190600 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 137 | 20231206 | 190500 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 138 | 20231206 | 190400 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 139 | 20231206 | 190300 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 140 | 20231206 | 190200 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 141 | 20231206 | 190100 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 142 | 20231206 | 190000 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 143 | 20231206 | 185900 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 144 | 20231206 | 185800 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 145 | 20231206 | 185700 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 146 | 20231206 | 185600 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 147 | 20231206 | 185500 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 148 | 20231206 | 185400 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 149 | 20231206 | 185300 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 150 | 20231206 | 185200 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 151 | 20231206 | 185100 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 152 | 20231206 | 185000 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 12188 |
| 153 | 20231206 | 184900 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 154 | 20231206 | 184800 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 155 | 20231206 | 184700 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 156 | 20231206 | 184600 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 157 | 20231206 | 184500 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 158 | 20231206 | 184400 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 159 | 20231206 | 184300 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 160 | 20231206 | 184200 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 161 | 20231206 | 184100 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 162 | 20231206 | 184000 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 163 | 20231206 | 183900 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 164 | 20231206 | 183800 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 165 | 20231206 | 183700 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 166 | 20231206 | 183600 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 167 | 20231206 | 183500 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 168 | 20231206 | 183400 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 169 | 20231206 | 183300 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 170 | 20231206 | 183200 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 171 | 20231206 | 183100 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 172 | 20231206 | 183000 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 173 | 20231206 | 182900 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 174 | 20231206 | 182800 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 175 | 20231206 | 182700 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 176 | 20231206 | 182600 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 177 | 20231206 | 182500 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 178 | 20231206 | 182400 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 179 | 20231206 | 182300 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 180 | 20231206 | 182200 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 181 | 20231206 | 182100 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 182 | 20231206 | 182000 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 12188 |
| 183 | 20231206 | 181900 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 184 | 20231206 | 181800 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 185 | 20231206 | 181700 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 186 | 20231206 | 181600 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 187 | 20231206 | 181500 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 188 | 20231206 | 181400 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 189 | 20231206 | 181300 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 190 | 20231206 | 181200 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 191 | 20231206 | 181100 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 192 | 20231206 | 181000 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 193 | 20231206 | 180900 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 194 | 20231206 | 180800 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 195 | 20231206 | 180700 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 196 | 20231206 | 180600 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 197 | 20231206 | 180500 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 198 | 20231206 | 180400 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 199 | 20231206 | 180300 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 200 | 20231206 | 180200 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 201 | 20231206 | 180100 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 202 | 20231206 | 180000 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 203 | 20231206 | 175900 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 204 | 20231206 | 175800 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 205 | 20231206 | 175700 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 206 | 20231206 | 175600 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 207 | 20231206 | 175500 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 208 | 20231206 | 175400 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 209 | 20231206 | 175300 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 210 | 20231206 | 175200 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 211 | 20231206 | 175100 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 212 | 20231206 | 175000 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 12188 |
| 213 | 20231206 | 174900 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 214 | 20231206 | 174800 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 215 | 20231206 | 174700 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 216 | 20231206 | 174600 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 217 | 20231206 | 174500 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 218 | 20231206 | 174400 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 219 | 20231206 | 174300 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 220 | 20231206 | 174200 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 221 | 20231206 | 174100 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 222 | 20231206 | 174000 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 223 | 20231206 | 173900 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 224 | 20231206 | 173800 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 225 | 20231206 | 173700 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 226 | 20231206 | 173600 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 227 | 20231206 | 173500 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 228 | 20231206 | 173400 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 229 | 20231206 | 173300 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 230 | 20231206 | 173200 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 231 | 20231206 | 173100 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 232 | 20231206 | 173000 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 233 | 20231206 | 172900 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 234 | 20231206 | 172800 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 235 | 20231206 | 172700 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 236 | 20231206 | 172600 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 237 | 20231206 | 172500 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 238 | 20231206 | 172400 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 239 | 20231206 | 172300 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 240 | 20231206 | 172200 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 241 | 20231206 | 172100 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 242 | 20231206 | 172000 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 12188 |
| 243 | 20231206 | 171900 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 244 | 20231206 | 171800 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 245 | 20231206 | 171700 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 246 | 20231206 | 171600 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 247 | 20231206 | 171500 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 248 | 20231206 | 171400 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 249 | 20231206 | 171300 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 250 | 20231206 | 171200 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 251 | 20231206 | 171100 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 252 | 20231206 | 171000 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 253 | 20231206 | 170900 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 254 | 20231206 | 170800 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 255 | 20231206 | 170700 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 256 | 20231206 | 170600 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 257 | 20231206 | 170500 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 258 | 20231206 | 170400 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 259 | 20231206 | 170300 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 260 | 20231206 | 170200 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 261 | 20231206 | 170100 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 262 | 20231206 | 170000 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 263 | 20231206 | 165900 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 264 | 20231206 | 165800 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 265 | 20231206 | 165700 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 266 | 20231206 | 165600 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 267 | 20231206 | 165500 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 268 | 20231206 | 165400 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 269 | 20231206 | 165300 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 270 | 20231206 | 165200 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 271 | 20231206 | 165100 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 272 | 20231206 | 165000 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 12188 |
| 273 | 20231206 | 164900 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 274 | 20231206 | 164800 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 275 | 20231206 | 164700 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 276 | 20231206 | 164600 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 277 | 20231206 | 164500 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 278 | 20231206 | 164400 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 279 | 20231206 | 164300 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 280 | 20231206 | 164200 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 281 | 20231206 | 164100 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 282 | 20231206 | 164000 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 283 | 20231206 | 163900 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 284 | 20231206 | 163800 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 285 | 20231206 | 163700 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 286 | 20231206 | 163600 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 287 | 20231206 | 163500 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 288 | 20231206 | 163400 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 289 | 20231206 | 163300 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 290 | 20231206 | 163200 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 291 | 20231206 | 163100 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 292 | 20231206 | 163000 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 293 | 20231206 | 162900 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 294 | 20231206 | 162800 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 295 | 20231206 | 162700 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 296 | 20231206 | 162600 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 297 | 20231206 | 162500 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 298 | 20231206 | 162400 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 299 | 20231206 | 162300 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 300 | 20231206 | 162200 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 301 | 20231206 | 162100 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 302 | 20231206 | 162000 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 12188 |
| 303 | 20231206 | 161900 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 304 | 20231206 | 161800 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 305 | 20231206 | 161700 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 306 | 20231206 | 161600 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 307 | 20231206 | 161500 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 308 | 20231206 | 161400 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 309 | 20231206 | 161300 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 310 | 20231206 | 161200 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 311 | 20231206 | 161100 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 312 | 20231206 | 161000 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 313 | 20231206 | 160900 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 314 | 20231206 | 160800 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 315 | 20231206 | 160700 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 316 | 20231206 | 160600 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 317 | 20231206 | 160500 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 318 | 20231206 | 160400 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 319 | 20231206 | 160300 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 320 | 20231206 | 160200 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 321 | 20231206 | 160100 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 322 | 20231206 | 160000 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 323 | 20231206 | 155900 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 324 | 20231206 | 155800 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 325 | 20231206 | 155700 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 326 | 20231206 | 155600 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 327 | 20231206 | 155500 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 328 | 20231206 | 155400 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 329 | 20231206 | 155300 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 330 | 20231206 | 155200 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 331 | 20231206 | 155100 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 332 | 20231206 | 155000 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 12188 |
| 333 | 20231206 | 154900 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 334 | 20231206 | 154800 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 335 | 20231206 | 154700 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 336 | 20231206 | 154600 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 337 | 20231206 | 154500 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 338 | 20231206 | 154400 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 339 | 20231206 | 154300 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 340 | 20231206 | 154200 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 341 | 20231206 | 154100 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 342 | 20231206 | 154000 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 343 | 20231206 | 153900 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 344 | 20231206 | 153800 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 345 | 20231206 | 153700 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 346 | 20231206 | 153600 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 347 | 20231206 | 153500 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 348 | 20231206 | 153400 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 349 | 20231206 | 153300 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 350 | 20231206 | 153200 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 351 | 20231206 | 153100 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 352 | 20231206 | 153000 | 16348654200 | 47250 | 47250 | 47250 | 47250 | 12188 |
| 353 | 20231206 | 152900 | 15772771200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 354 | 20231206 | 152800 | 15772771200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 355 | 20231206 | 152700 | 15772771200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 356 | 20231206 | 152600 | 15772771200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 357 | 20231206 | 152500 | 15772771200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 358 | 20231206 | 152400 | 15772771200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 359 | 20231206 | 152300 | 15772771200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 360 | 20231206 | 152200 | 15772771200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 361 | 20231206 | 152100 | 15772771200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 362 | 20231206 | 152000 | 15772771200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 363 | 20231206 | 151900 | 15772771200 | 47200 | 47200 | 47250 | 47000 | 4614 |
| 364 | 20231206 | 151800 | 15555030700 | 47200 | 46850 | 47250 | 46850 | 10494 |
| 365 | 20231206 | 151700 | 15061016100 | 46900 | 46850 | 46900 | 46850 | 1233 |
| 366 | 20231206 | 151600 | 15003192400 | 46900 | 46800 | 46900 | 46750 | 1194 |
| 367 | 20231206 | 151500 | 14947273100 | 46800 | 46850 | 46850 | 46800 | 1196 |
| 368 | 20231206 | 151400 | 14891279200 | 46850 | 46800 | 46850 | 46800 | 1128 |
| 369 | 20231206 | 151300 | 14838441050 | 46800 | 46850 | 46850 | 46700 | 879 |
| 370 | 20231206 | 151200 | 14797270400 | 46850 | 46750 | 46850 | 46700 | 790 |
| 371 | 20231206 | 151100 | 14760310000 | 46700 | 46650 | 46750 | 46650 | 487 |
| 372 | 20231206 | 151000 | 14737564850 | 46650 | 46700 | 46800 | 46650 | 826 |
| 373 | 20231206 | 150900 | 14698977200 | 46800 | 46850 | 46850 | 46700 | 2411 |
| 374 | 20231206 | 150800 | 14586140450 | 46900 | 46900 | 46950 | 46850 | 923 |
| 375 | 20231206 | 150700 | 14542845150 | 46900 | 46850 | 46950 | 46850 | 1194 |
| 376 | 20231206 | 150600 | 14486852150 | 46900 | 46900 | 46900 | 46850 | 925 |
| 377 | 20231206 | 150500 | 14443479600 | 46900 | 46800 | 46900 | 46800 | 1022 |
| 378 | 20231206 | 150400 | 14395582600 | 46800 | 46800 | 46850 | 46800 | 446 |
| 379 | 20231206 | 150300 | 14374692700 | 46850 | 46850 | 46850 | 46800 | 1244 |
| 380 | 20231206 | 150200 | 14316422950 | 46800 | 46800 | 46850 | 46750 | 2034 |
| 381 | 20231206 | 150100 | 14221182550 | 46800 | 46650 | 46800 | 46650 | 732 |
| 382 | 20231206 | 150000 | 14186980350 | 46650 | 46650 | 46700 | 46600 | 1136 |
| 383 | 20231206 | 145900 | 14133994350 | 46650 | 46750 | 46800 | 46650 | 5748 |
| 384 | 20231206 | 145800 | 13865412700 | 46750 | 46750 | 46800 | 46750 | 508 |
| 385 | 20231206 | 145700 | 13841647000 | 46750 | 46800 | 46800 | 46750 | 575 |
| 386 | 20231206 | 145600 | 13814748550 | 46750 | 46800 | 46850 | 46750 | 444 |
| 387 | 20231206 | 145500 | 13793970150 | 46850 | 46750 | 46850 | 46700 | 863 |
| 388 | 20231206 | 145400 | 13753608300 | 46700 | 46750 | 46750 | 46700 | 425 |
| 389 | 20231206 | 145300 | 13733749500 | 46700 | 46600 | 46700 | 46600 | 1034 |
| 390 | 20231206 | 145200 | 13685480400 | 46600 | 46650 | 46700 | 46600 | 1048 |
| 391 | 20231206 | 145100 | 13636570200 | 46600 | 46650 | 46700 | 46600 | 679 |
| 392 | 20231206 | 145000 | 13604902750 | 46700 | 46650 | 46700 | 46600 | 468 |
| 393 | 20231206 | 144900 | 13583064450 | 46600 | 46650 | 46650 | 46550 | 1307 |
| 394 | 20231206 | 144800 | 13522156950 | 46600 | 46700 | 46700 | 46600 | 595 |
| 395 | 20231206 | 144700 | 13494390850 | 46700 | 46600 | 46700 | 46600 | 383 |
| 396 | 20231206 | 144600 | 13476519500 | 46600 | 46600 | 46750 | 46600 | 344 |
| 397 | 20231206 | 144500 | 13460466700 | 46650 | 46600 | 46700 | 46600 | 453 |
| 398 | 20231206 | 144400 | 13439338950 | 46600 | 46650 | 46750 | 46600 | 501 |
| 399 | 20231206 | 144300 | 13415948350 | 46650 | 46650 | 46700 | 46600 | 337 |
| 400 | 20231206 | 144200 | 13400221550 | 46700 | 46700 | 46750 | 46650 | 232 |
| 401 | 20231206 | 144100 | 13389392100 | 46650 | 46750 | 46750 | 46650 | 2439 |
| 402 | 20231206 | 144000 | 13275553150 | 46750 | 46750 | 46800 | 46700 | 941 |
| 403 | 20231206 | 143900 | 13231562200 | 46750 | 46850 | 46850 | 46750 | 1826 |
| 404 | 20231206 | 143800 | 13146114250 | 46850 | 46800 | 46900 | 46800 | 228 |
| 405 | 20231206 | 143700 | 13135423750 | 46850 | 46900 | 46900 | 46850 | 208 |
| 406 | 20231206 | 143600 | 13125673450 | 46900 | 46800 | 46900 | 46800 | 741 |
| 407 | 20231206 | 143500 | 13090930600 | 46850 | 46850 | 46900 | 46750 | 453 |
| 408 | 20231206 | 143400 | 13069708650 | 46850 | 46800 | 46850 | 46750 | 705 |
| 409 | 20231206 | 143300 | 13036695950 | 46800 | 46800 | 46850 | 46800 | 222 |
| 410 | 20231206 | 143200 | 13026303800 | 46850 | 46800 | 46850 | 46750 | 184 |
| 411 | 20231206 | 143100 | 13017689500 | 46800 | 46800 | 46800 | 46750 | 517 |
| 412 | 20231206 | 143000 | 12993508800 | 46800 | 46750 | 46800 | 46700 | 290 |
| 413 | 20231206 | 142900 | 12979949900 | 46750 | 46850 | 46850 | 46750 | 582 |
| 414 | 20231206 | 142800 | 12952722600 | 46800 | 46850 | 46850 | 46800 | 89 |
| 415 | 20231206 | 142700 | 12948553550 | 46850 | 46750 | 46850 | 46750 | 1750 |
| 416 | 20231206 | 142600 | 12866586250 | 46750 | 46750 | 46750 | 46750 | 115 |
| 417 | 20231206 | 142500 | 12861210000 | 46750 | 46750 | 46750 | 46700 | 105 |
| 418 | 20231206 | 142400 | 12856301400 | 46750 | 46700 | 46750 | 46700 | 96 |
| 419 | 20231206 | 142300 | 12851815150 | 46750 | 46750 | 46750 | 46700 | 169 |
| 420 | 20231206 | 142200 | 12843916900 | 46750 | 46750 | 46750 | 46750 | 91 |
| 421 | 20231206 | 142100 | 12839662650 | 46750 | 46750 | 46850 | 46750 | 218 |
| 422 | 20231206 | 142000 | 12829464900 | 46800 | 46750 | 46800 | 46700 | 261 |
| 423 | 20231206 | 141900 | 12817254150 | 46750 | 46800 | 46800 | 46750 | 113 |
| 424 | 20231206 | 141800 | 12811971200 | 46850 | 46700 | 46850 | 46700 | 1087 |
| 425 | 20231206 | 141700 | 12761120500 | 46750 | 46700 | 46750 | 46700 | 75 |
| 426 | 20231206 | 141600 | 12757617600 | 46700 | 46650 | 46700 | 46600 | 176 |
| 427 | 20231206 | 141500 | 12749407750 | 46700 | 46700 | 46750 | 46700 | 190 |
| 428 | 20231206 | 141400 | 12740532100 | 46750 | 46550 | 46750 | 46550 | 368 |
| 429 | 20231206 | 141300 | 12723377400 | 46600 | 46600 | 46600 | 46600 | 192 |
| 430 | 20231206 | 141200 | 12714430200 | 46550 | 46650 | 46700 | 46550 | 422 |
| 431 | 20231206 | 141100 | 12694758750 | 46600 | 46550 | 46650 | 46550 | 166 |
| 432 | 20231206 | 141000 | 12687023250 | 46550 | 46600 | 46650 | 46500 | 532 |
| 433 | 20231206 | 140900 | 12662255700 | 46550 | 46600 | 46650 | 46550 | 237 |
| 434 | 20231206 | 140800 | 12651217150 | 46600 | 46600 | 46600 | 46600 | 87 |
| 435 | 20231206 | 140700 | 12647162950 | 46600 | 46650 | 46700 | 46600 | 260 |
| 436 | 20231206 | 140600 | 12635037350 | 46650 | 46650 | 46650 | 46600 | 289 |
| 437 | 20231206 | 140500 | 12621556150 | 46650 | 46500 | 46650 | 46500 | 982 |
| 438 | 20231206 | 140400 | 12575796800 | 46500 | 46600 | 46650 | 46500 | 2215 |
| 439 | 20231206 | 140300 | 12472713250 | 46650 | 46650 | 46700 | 46600 | 2475 |
| 440 | 20231206 | 140200 | 12357326900 | 46700 | 46700 | 46700 | 46650 | 980 |
| 441 | 20231206 | 140100 | 12311566250 | 46750 | 46750 | 46800 | 46700 | 551 |
| 442 | 20231206 | 140000 | 12285806800 | 46800 | 46800 | 46800 | 46750 | 129 |
| 443 | 20231206 | 135900 | 12279771150 | 46750 | 46750 | 46800 | 46750 | 296 |
| 444 | 20231206 | 135800 | 12265932750 | 46800 | 46800 | 46850 | 46800 | 64 |
| 445 | 20231206 | 135700 | 12262937050 | 46850 | 46850 | 46850 | 46800 | 375 |
| 446 | 20231206 | 135600 | 12245383500 | 46800 | 46850 | 46850 | 46800 | 253 |
| 447 | 20231206 | 135500 | 12233534400 | 46850 | 46800 | 46850 | 46800 | 364 |
| 448 | 20231206 | 135400 | 12216485100 | 46850 | 46800 | 46850 | 46750 | 201 |
| 449 | 20231206 | 135300 | 12207076750 | 46800 | 46800 | 46850 | 46800 | 330 |
| 450 | 20231206 | 135200 | 12191622900 | 46850 | 46900 | 46900 | 46800 | 555 |
| 451 | 20231206 | 135100 | 12165633600 | 46900 | 46900 | 46900 | 46800 | 349 |
| 452 | 20231206 | 135000 | 12149293250 | 46900 | 46800 | 46900 | 46800 | 1757 |
| 453 | 20231206 | 134900 | 12066923300 | 46850 | 46800 | 46850 | 46800 | 73 |
| 454 | 20231206 | 134800 | 12063504450 | 46850 | 46850 | 46850 | 46800 | 167 |
| 455 | 20231206 | 134700 | 12055680550 | 46850 | 46800 | 46850 | 46800 | 547 |
| 456 | 20231206 | 134600 | 12030054850 | 46800 | 46800 | 46850 | 46800 | 283 |
| 457 | 20231206 | 134500 | 12016808300 | 46750 | 46750 | 46750 | 46750 | 371 |
| 458 | 20231206 | 134400 | 11999464050 | 46750 | 46700 | 46750 | 46700 | 220 |
| 459 | 20231206 | 134300 | 11989183150 | 46700 | 46700 | 46750 | 46700 | 39 |
| 460 | 20231206 | 134200 | 11987361250 | 46750 | 46750 | 46750 | 46750 | 96 |
| 461 | 20231206 | 134100 | 11982873250 | 46750 | 46800 | 46800 | 46700 | 505 |
| 462 | 20231206 | 134000 | 11959268400 | 46800 | 46750 | 46800 | 46750 | 142 |
| 463 | 20231206 | 133900 | 11952627600 | 46800 | 46700 | 46800 | 46700 | 121 |
| 464 | 20231206 | 133800 | 11946969100 | 46750 | 46750 | 46800 | 46750 | 406 |
| 465 | 20231206 | 133700 | 11927988250 | 46800 | 46800 | 46800 | 46800 | 71 |
| 466 | 20231206 | 133600 | 11924665450 | 46750 | 46800 | 46800 | 46750 | 136 |
| 467 | 20231206 | 133500 | 11918301800 | 46800 | 46800 | 46800 | 46750 | 40 |
| 468 | 20231206 | 133400 | 11916430350 | 46800 | 46800 | 46850 | 46750 | 156 |
| 469 | 20231206 | 133300 | 11909130800 | 46800 | 46700 | 46850 | 46700 | 177 |
| 470 | 20231206 | 133200 | 11900847350 | 46700 | 46800 | 46800 | 46550 | 2426 |
| 471 | 20231206 | 133100 | 11787642600 | 46750 | 46700 | 46750 | 46700 | 482 |
| 472 | 20231206 | 133000 | 11765109800 | 46700 | 46750 | 46750 | 46700 | 1085 |
| 473 | 20231206 | 132900 | 11714421950 | 46750 | 46700 | 46750 | 46700 | 306 |
| 474 | 20231206 | 132800 | 11700118400 | 46700 | 46700 | 46750 | 46650 | 579 |
| 475 | 20231206 | 132700 | 11673079550 | 46700 | 46750 | 46750 | 46650 | 177 |
| 476 | 20231206 | 132600 | 11664814100 | 46750 | 46750 | 46800 | 46700 | 1655 |
| 477 | 20231206 | 132500 | 11587502300 | 46850 | 46900 | 46900 | 46750 | 1967 |
| 478 | 20231206 | 132400 | 11495488800 | 46850 | 46900 | 46900 | 46850 | 549 |
| 479 | 20231206 | 132300 | 11469765000 | 46850 | 46900 | 46900 | 46850 | 518 |
| 480 | 20231206 | 132200 | 11445488200 | 46900 | 46900 | 46950 | 46850 | 1402 |
| 481 | 20231206 | 132100 | 11379726500 | 46900 | 47000 | 47000 | 46900 | 740 |
| 482 | 20231206 | 132000 | 11345017450 | 47000 | 47000 | 47050 | 46950 | 1579 |
| 483 | 20231206 | 131900 | 11270790550 | 47000 | 46950 | 47000 | 46950 | 824 |
| 484 | 20231206 | 131800 | 11232068950 | 46950 | 46850 | 47000 | 46800 | 4020 |
| 485 | 20231206 | 131700 | 11043426150 | 46900 | 46850 | 46900 | 46850 | 1996 |
| 486 | 20231206 | 131600 | 10949897950 | 46800 | 46700 | 46850 | 46700 | 2841 |
| 487 | 20231206 | 131500 | 10817096900 | 46650 | 46650 | 46650 | 46600 | 1999 |
| 488 | 20231206 | 131400 | 10723914000 | 46650 | 46600 | 46650 | 46600 | 245 |
| 489 | 20231206 | 131300 | 10712485400 | 46600 | 46550 | 46600 | 46550 | 210 |
| 490 | 20231206 | 131200 | 10702701850 | 46550 | 46550 | 46550 | 46550 | 127 |
| 491 | 20231206 | 131100 | 10696790000 | 46500 | 46550 | 46550 | 46500 | 711 |
| 492 | 20231206 | 131000 | 10663710800 | 46600 | 46600 | 46600 | 46550 | 299 |
| 493 | 20231206 | 130900 | 10649789750 | 46550 | 46650 | 46650 | 46550 | 2088 |
| 494 | 20231206 | 130800 | 10552512150 | 46650 | 46600 | 46650 | 46600 | 994 |
| 495 | 20231206 | 130700 | 10506191400 | 46600 | 46600 | 46600 | 46550 | 572 |
| 496 | 20231206 | 130600 | 10479551450 | 46550 | 46600 | 46600 | 46550 | 103 |
| 497 | 20231206 | 130500 | 10474755550 | 46600 | 46600 | 46600 | 46550 | 536 |
| 498 | 20231206 | 130400 | 10449798050 | 46600 | 46550 | 46600 | 46500 | 1287 |
| 499 | 20231206 | 130300 | 10389891450 | 46550 | 46550 | 46550 | 46500 | 296 |
| 500 | 20231206 | 130200 | 10376113300 | 46550 | 46450 | 46550 | 46450 | 703 |
| 501 | 20231206 | 130100 | 10343427600 | 46450 | 46450 | 46500 | 46450 | 1229 |
| 502 | 20231206 | 130000 | 10286305900 | 46450 | 46400 | 46450 | 46350 | 342 |
| 503 | 20231206 | 125900 | 10270438650 | 46400 | 46400 | 46450 | 46350 | 180 |
| 504 | 20231206 | 125800 | 10262087000 | 46400 | 46350 | 46400 | 46350 | 28 |
| 505 | 20231206 | 125700 | 10260788500 | 46400 | 46400 | 46400 | 46350 | 95 |
| 506 | 20231206 | 125600 | 10256382050 | 46350 | 46400 | 46400 | 46350 | 729 |
| 507 | 20231206 | 125500 | 10222588400 | 46350 | 46400 | 46400 | 46350 | 21 |
| 508 | 20231206 | 125400 | 10221614500 | 46400 | 46400 | 46400 | 46350 | 189 |
| 509 | 20231206 | 125300 | 10212851400 | 46350 | 46350 | 46350 | 46350 | 651 |
| 510 | 20231206 | 125200 | 10182677550 | 46350 | 46350 | 46350 | 46300 | 447 |
| 511 | 20231206 | 125100 | 10161963050 | 46350 | 46350 | 46400 | 46350 | 318 |
| 512 | 20231206 | 125000 | 10147217950 | 46350 | 46350 | 46350 | 46300 | 250 |
| 513 | 20231206 | 124900 | 10135632500 | 46350 | 46250 | 46350 | 46250 | 454 |
| 514 | 20231206 | 124800 | 10114623200 | 46300 | 46350 | 46350 | 46300 | 161 |
| 515 | 20231206 | 124700 | 10107163850 | 46300 | 46300 | 46300 | 46300 | 1896 |
| 516 | 20231206 | 124600 | 10019379050 | 46350 | 46350 | 46350 | 46350 | 5 |
| 517 | 20231206 | 124500 | 10019147300 | 46400 | 46300 | 46400 | 46300 | 585 |
| 518 | 20231206 | 124400 | 9992032200 | 46300 | 46350 | 46350 | 46300 | 320 |
| 519 | 20231206 | 124300 | 9977206050 | 46350 | 46400 | 46450 | 46350 | 617 |
| 520 | 20231206 | 124200 | 9948602400 | 46450 | 46400 | 46450 | 46400 | 805 |
| 521 | 20231206 | 124100 | 9911250250 | 46400 | 46400 | 46400 | 46400 | 369 |
| 522 | 20231206 | 124000 | 9894128650 | 46400 | 46350 | 46400 | 46350 | 317 |
| 523 | 20231206 | 123900 | 9879421400 | 46350 | 46350 | 46350 | 46300 | 369 |
| 524 | 20231206 | 123800 | 9862318850 | 46300 | 46350 | 46350 | 46300 | 1289 |
| 525 | 20231206 | 123700 | 9802631250 | 46400 | 46300 | 46400 | 46300 | 297 |
| 526 | 20231206 | 123600 | 9788872100 | 46300 | 46300 | 46300 | 46250 | 264 |
| 527 | 20231206 | 123500 | 9776649550 | 46250 | 46300 | 46300 | 46250 | 22 |
| 528 | 20231206 | 123400 | 9775631800 | 46300 | 46300 | 46300 | 46250 | 1609 |
| 529 | 20231206 | 123300 | 9701196900 | 46350 | 46400 | 46450 | 46300 | 2227 |
| 530 | 20231206 | 123200 | 9597983800 | 46450 | 46450 | 46450 | 46400 | 1287 |
| 531 | 20231206 | 123100 | 9538222550 | 46450 | 46500 | 46500 | 46450 | 24 |
| 532 | 20231206 | 123000 | 9537107250 | 46500 | 46450 | 46500 | 46400 | 822 |
| 533 | 20231206 | 122900 | 9498917600 | 46450 | 46400 | 46450 | 46400 | 110 |
| 534 | 20231206 | 122800 | 9493808700 | 46450 | 46450 | 46450 | 46400 | 345 |
| 535 | 20231206 | 122700 | 9477795650 | 46450 | 46450 | 46450 | 46450 | 330 |
| 536 | 20231206 | 122600 | 9462467150 | 46500 | 46550 | 46550 | 46450 | 982 |
| 537 | 20231206 | 122500 | 9416794900 | 46550 | 46500 | 46550 | 46500 | 547 |
| 538 | 20231206 | 122400 | 9391349350 | 46500 | 46500 | 46550 | 46500 | 229 |
| 539 | 20231206 | 122300 | 9380699300 | 46450 | 46600 | 46600 | 46450 | 442 |
| 540 | 20231206 | 122200 | 9360125250 | 46550 | 46500 | 46600 | 46450 | 770 |
| 541 | 20231206 | 122100 | 9324284550 | 46500 | 46500 | 46500 | 46450 | 569 |
| 542 | 20231206 | 122000 | 9297826900 | 46500 | 46400 | 46500 | 46400 | 455 |
| 543 | 20231206 | 121900 | 9276691000 | 46450 | 46350 | 46450 | 46300 | 215 |
| 544 | 20231206 | 121800 | 9266717700 | 46400 | 46500 | 46500 | 46350 | 1599 |
| 545 | 20231206 | 121700 | 9192389250 | 46500 | 46500 | 46550 | 46500 | 878 |
| 546 | 20231206 | 121600 | 9151554950 | 46450 | 46350 | 46500 | 46350 | 1308 |
| 547 | 20231206 | 121500 | 9090808350 | 46350 | 46300 | 46350 | 46250 | 900 |
| 548 | 20231206 | 121400 | 9049159950 | 46350 | 46300 | 46350 | 46300 | 23 |
| 549 | 20231206 | 121300 | 9048094350 | 46350 | 46350 | 46350 | 46300 | 71 |
| 550 | 20231206 | 121200 | 9044804400 | 46350 | 46350 | 46350 | 46350 | 146 |
| 551 | 20231206 | 121100 | 9038037300 | 46300 | 46250 | 46300 | 46250 | 332 |
| 552 | 20231206 | 121000 | 9022672300 | 46300 | 46250 | 46350 | 46250 | 89 |
| 553 | 20231206 | 120900 | 9018551300 | 46300 | 46250 | 46300 | 46250 | 152 |
| 554 | 20231206 | 120800 | 9011516100 | 46250 | 46300 | 46300 | 46250 | 18 |
| 555 | 20231206 | 120700 | 9010683350 | 46300 | 46250 | 46300 | 46250 | 73 |
| 556 | 20231206 | 120600 | 9007303750 | 46300 | 46200 | 46300 | 46200 | 408 |
| 557 | 20231206 | 120500 | 8988438500 | 46250 | 46300 | 46300 | 46250 | 45 |
| 558 | 20231206 | 120400 | 8986356600 | 46350 | 46200 | 46350 | 46200 | 434 |
| 559 | 20231206 | 120300 | 8966273900 | 46300 | 46200 | 46350 | 46200 | 1304 |
| 560 | 20231206 | 120200 | 8905908850 | 46250 | 46250 | 46350 | 46200 | 496 |
| 561 | 20231206 | 120100 | 8882972200 | 46250 | 46400 | 46450 | 46250 | 2313 |
| 562 | 20231206 | 120000 | 8775752400 | 46450 | 46450 | 46500 | 46400 | 759 |
| 563 | 20231206 | 115900 | 8740495950 | 46400 | 46350 | 46450 | 46350 | 815 |
| 564 | 20231206 | 115800 | 8702657250 | 46350 | 46350 | 46350 | 46300 | 222 |
| 565 | 20231206 | 115700 | 8692370800 | 46400 | 46250 | 46400 | 46250 | 1062 |
| 566 | 20231206 | 115600 | 8643187250 | 46250 | 46250 | 46250 | 46200 | 394 |
| 567 | 20231206 | 115500 | 8624982650 | 46200 | 46150 | 46250 | 46150 | 1122 |
| 568 | 20231206 | 115400 | 8573114150 | 46200 | 46150 | 46200 | 46150 | 557 |
| 569 | 20231206 | 115300 | 8547393500 | 46150 | 46150 | 46200 | 46150 | 571 |
| 570 | 20231206 | 115200 | 8521034750 | 46200 | 46150 | 46200 | 46150 | 352 |
| 571 | 20231206 | 115100 | 8504788600 | 46150 | 46150 | 46200 | 46100 | 727 |
| 572 | 20231206 | 115000 | 8471236150 | 46150 | 46100 | 46200 | 46100 | 1269 |
| 573 | 20231206 | 114900 | 8412670200 | 46100 | 46150 | 46150 | 46100 | 1310 |
| 574 | 20231206 | 114800 | 8352219850 | 46150 | 46100 | 46200 | 46100 | 637 |
| 575 | 20231206 | 114700 | 8322812700 | 46150 | 46150 | 46200 | 46150 | 549 |
| 576 | 20231206 | 114600 | 8297476050 | 46150 | 46250 | 46250 | 46150 | 516 |
| 577 | 20231206 | 114500 | 8273642350 | 46200 | 46150 | 46250 | 46150 | 1518 |
| 578 | 20231206 | 114400 | 8203510150 | 46150 | 46100 | 46150 | 46100 | 405 |
| 579 | 20231206 | 114300 | 8184821900 | 46100 | 46100 | 46150 | 46050 | 168 |
| 580 | 20231206 | 114200 | 8177076850 | 46050 | 46050 | 46150 | 46050 | 457 |
| 581 | 20231206 | 114100 | 8156013250 | 46050 | 46100 | 46150 | 46050 | 527 |
| 582 | 20231206 | 114000 | 8131719550 | 46100 | 46150 | 46150 | 46100 | 142 |
| 583 | 20231206 | 113900 | 8125168600 | 46150 | 46150 | 46150 | 46100 | 224 |
| 584 | 20231206 | 113800 | 8114831900 | 46200 | 46100 | 46200 | 46100 | 322 |
| 585 | 20231206 | 113700 | 8099971700 | 46100 | 46050 | 46150 | 46050 | 495 |
| 586 | 20231206 | 113600 | 8077169550 | 46100 | 46100 | 46150 | 46100 | 242 |
| 587 | 20231206 | 113500 | 8066011150 | 46100 | 46100 | 46100 | 46050 | 261 |
| 588 | 20231206 | 113400 | 8053979750 | 46050 | 46100 | 46100 | 46050 | 183 |
| 589 | 20231206 | 113300 | 8045544050 | 46100 | 46100 | 46150 | 46050 | 805 |
| 590 | 20231206 | 113200 | 8008423400 | 46150 | 46200 | 46200 | 46100 | 410 |
| 591 | 20231206 | 113100 | 7989499250 | 46200 | 46050 | 46200 | 46050 | 1089 |
| 592 | 20231206 | 113000 | 7939217500 | 46100 | 46050 | 46100 | 46050 | 222 |
| 593 | 20231206 | 112900 | 7928986850 | 46100 | 46100 | 46100 | 46050 | 160 |
| 594 | 20231206 | 112800 | 7921611750 | 46100 | 46050 | 46100 | 46050 | 919 |
| 595 | 20231206 | 112700 | 7879258250 | 46050 | 46050 | 46100 | 46050 | 686 |
| 596 | 20231206 | 112600 | 7847666000 | 46050 | 46100 | 46100 | 46000 | 136 |
| 597 | 20231206 | 112500 | 7841403050 | 46050 | 46000 | 46050 | 46000 | 137 |
| 598 | 20231206 | 112400 | 7835095450 | 46000 | 46000 | 46050 | 46000 | 191 |
| 599 | 20231206 | 112300 | 7826301050 | 46000 | 45950 | 46050 | 45950 | 311 |
| 600 | 20231206 | 112200 | 7812001400 | 45950 | 45950 | 45950 | 45900 | 693 |
| 601 | 20231206 | 112100 | 7780176350 | 46000 | 45950 | 46050 | 45900 | 227 |
| 602 | 20231206 | 112000 | 7769737600 | 45900 | 46000 | 46050 | 45900 | 826 |
| 603 | 20231206 | 111900 | 7731810750 | 46000 | 46000 | 46100 | 46000 | 555 |
| 604 | 20231206 | 111800 | 7706260750 | 46000 | 45950 | 46050 | 45850 | 1416 |
| 605 | 20231206 | 111700 | 7641155000 | 46000 | 45850 | 46000 | 45850 | 539 |
| 606 | 20231206 | 111600 | 7616368400 | 45900 | 45900 | 45900 | 45900 | 169 |
| 607 | 20231206 | 111500 | 7608611300 | 45900 | 45800 | 45900 | 45800 | 298 |
| 608 | 20231206 | 111400 | 7594958500 | 45800 | 45850 | 46000 | 45800 | 401 |
| 609 | 20231206 | 111300 | 7576580500 | 45900 | 45950 | 46000 | 45900 | 1359 |
| 610 | 20231206 | 111200 | 7514197150 | 45950 | 45950 | 46000 | 45900 | 84 |
| 611 | 20231206 | 111100 | 7510335450 | 45950 | 45950 | 46000 | 45900 | 120 |
| 612 | 20231206 | 111000 | 7504821300 | 45950 | 46000 | 46000 | 45950 | 324 |
| 613 | 20231206 | 110900 | 7489933350 | 45950 | 46000 | 46050 | 45950 | 262 |
| 614 | 20231206 | 110800 | 7477882800 | 46000 | 46000 | 46000 | 46000 | 141 |
| 615 | 20231206 | 110700 | 7471396800 | 46000 | 46050 | 46050 | 46000 | 339 |
| 616 | 20231206 | 110600 | 7455801150 | 46050 | 46000 | 46050 | 46000 | 110 |
| 617 | 20231206 | 110500 | 7450738650 | 45950 | 46000 | 46000 | 45850 | 699 |
| 618 | 20231206 | 110400 | 7418664250 | 46000 | 46100 | 46100 | 45900 | 901 |
| 619 | 20231206 | 110300 | 7377215450 | 46150 | 46100 | 46150 | 46050 | 2129 |
| 620 | 20231206 | 110200 | 7279045800 | 46100 | 45900 | 46100 | 45900 | 817 |
| 621 | 20231206 | 110100 | 7241486050 | 45900 | 45900 | 45900 | 45850 | 120 |
| 622 | 20231206 | 110000 | 7235978150 | 45900 | 45800 | 45900 | 45750 | 1319 |
| 623 | 20231206 | 105900 | 7175547850 | 45750 | 45750 | 45750 | 45700 | 390 |
| 624 | 20231206 | 105800 | 7157705600 | 45750 | 45750 | 45800 | 45750 | 430 |
| 625 | 20231206 | 105700 | 7138029700 | 45750 | 45700 | 45800 | 45700 | 422 |
| 626 | 20231206 | 105600 | 7118722450 | 45650 | 45700 | 45750 | 45650 | 621 |
| 627 | 20231206 | 105500 | 7090355600 | 45700 | 45750 | 45750 | 45700 | 349 |
| 628 | 20231206 | 105400 | 7074399250 | 45750 | 45650 | 45750 | 45600 | 413 |
| 629 | 20231206 | 105300 | 7055540550 | 45650 | 45700 | 45700 | 45650 | 532 |
| 630 | 20231206 | 105200 | 7031251550 | 45700 | 45750 | 45750 | 45700 | 1212 |
| 631 | 20231206 | 105100 | 6975827100 | 45750 | 45750 | 45800 | 45700 | 238 |
| 632 | 20231206 | 105000 | 6964937900 | 45800 | 45850 | 45850 | 45750 | 273 |
| 633 | 20231206 | 104900 | 6952433200 | 45850 | 45850 | 45900 | 45800 | 816 |
| 634 | 20231206 | 104800 | 6915025350 | 45850 | 45750 | 45900 | 45750 | 896 |
| 635 | 20231206 | 104700 | 6873977600 | 45750 | 45600 | 45750 | 45600 | 837 |
| 636 | 20231206 | 104600 | 6835748800 | 45600 | 45600 | 45600 | 45550 | 342 |
| 637 | 20231206 | 104500 | 6820158000 | 45550 | 45600 | 45600 | 45550 | 592 |
| 638 | 20231206 | 104400 | 6793185650 | 45600 | 45600 | 45650 | 45600 | 293 |
| 639 | 20231206 | 104300 | 6779822750 | 45600 | 45600 | 45650 | 45600 | 156 |
| 640 | 20231206 | 104200 | 6772707950 | 45650 | 45650 | 45700 | 45650 | 521 |
| 641 | 20231206 | 104100 | 6748917100 | 45650 | 45600 | 45700 | 45600 | 566 |
| 642 | 20231206 | 104000 | 6723078350 | 45600 | 45600 | 45700 | 45600 | 305 |
| 643 | 20231206 | 103900 | 6709169250 | 45650 | 45500 | 45650 | 45400 | 870 |
| 644 | 20231206 | 103800 | 6669483250 | 45500 | 45600 | 45600 | 45400 | 1202 |
| 645 | 20231206 | 103700 | 6614814350 | 45600 | 45600 | 45650 | 45600 | 268 |
| 646 | 20231206 | 103600 | 6602589050 | 45600 | 45500 | 45700 | 45500 | 272 |
| 647 | 20231206 | 103500 | 6590197750 | 45500 | 45550 | 45600 | 45500 | 1173 |
| 648 | 20231206 | 103400 | 6536779250 | 45600 | 45650 | 45650 | 45550 | 974 |
| 649 | 20231206 | 103300 | 6492361950 | 45700 | 45700 | 45800 | 45650 | 848 |
| 650 | 20231206 | 103200 | 6453604900 | 45750 | 45750 | 45850 | 45700 | 363 |
| 651 | 20231206 | 103100 | 6437000000 | 45800 | 45750 | 45800 | 45700 | 967 |
| 652 | 20231206 | 103000 | 6392786450 | 45800 | 45800 | 45800 | 45700 | 568 |
| 653 | 20231206 | 102900 | 6366789250 | 45800 | 45800 | 45850 | 45700 | 559 |
| 654 | 20231206 | 102800 | 6341209100 | 45800 | 45550 | 45800 | 45550 | 1332 |
| 655 | 20231206 | 102700 | 6280402550 | 45550 | 45500 | 45550 | 45450 | 299 |
| 656 | 20231206 | 102600 | 6266790550 | 45450 | 45550 | 45550 | 45450 | 1026 |
| 657 | 20231206 | 102500 | 6220107950 | 45550 | 45650 | 45650 | 45550 | 1005 |
| 658 | 20231206 | 102400 | 6174287200 | 45650 | 45550 | 45650 | 45550 | 305 |
| 659 | 20231206 | 102300 | 6160380050 | 45550 | 45550 | 45600 | 45550 | 289 |
| 660 | 20231206 | 102200 | 6147209750 | 45550 | 45600 | 45650 | 45550 | 970 |
| 661 | 20231206 | 102100 | 6102981000 | 45600 | 45550 | 45600 | 45500 | 645 |
| 662 | 20231206 | 102000 | 6073598400 | 45600 | 45700 | 45750 | 45550 | 1327 |
| 663 | 20231206 | 101900 | 6013047050 | 45650 | 45700 | 45700 | 45550 | 1787 |
| 664 | 20231206 | 101800 | 5931472850 | 45700 | 45750 | 45750 | 45650 | 1307 |
| 665 | 20231206 | 101700 | 5871737800 | 45750 | 46000 | 46000 | 45700 | 1251 |
| 666 | 20231206 | 101600 | 5814452900 | 45950 | 46050 | 46050 | 45950 | 1295 |
| 667 | 20231206 | 101500 | 5754886850 | 46050 | 46000 | 46100 | 46000 | 548 |
| 668 | 20231206 | 101400 | 5729627800 | 46100 | 46150 | 46200 | 46000 | 2983 |
| 669 | 20231206 | 101300 | 5592041800 | 46150 | 46050 | 46200 | 46050 | 1203 |
| 670 | 20231206 | 101200 | 5536563350 | 46050 | 45900 | 46050 | 45900 | 1368 |
| 671 | 20231206 | 101100 | 5473621850 | 45900 | 45900 | 45950 | 45750 | 1861 |
| 672 | 20231206 | 101000 | 5388265900 | 45950 | 46150 | 46150 | 45900 | 2102 |
| 673 | 20231206 | 100900 | 5291549050 | 46100 | 45800 | 46100 | 45800 | 9733 |
| 674 | 20231206 | 100800 | 4845674800 | 45750 | 46050 | 46050 | 45750 | 4284 |
| 675 | 20231206 | 100700 | 4649342450 | 46000 | 46100 | 46100 | 46000 | 1075 |
| 676 | 20231206 | 100600 | 4599839350 | 46100 | 46150 | 46150 | 46100 | 271 |
| 677 | 20231206 | 100500 | 4587345950 | 46100 | 46100 | 46100 | 46050 | 290 |
| 678 | 20231206 | 100400 | 4573977750 | 46100 | 46100 | 46100 | 46050 | 927 |
| 679 | 20231206 | 100300 | 4531256100 | 46100 | 46100 | 46150 | 46100 | 292 |
| 680 | 20231206 | 100200 | 4517788950 | 46100 | 46100 | 46150 | 46050 | 638 |
| 681 | 20231206 | 100100 | 4488391150 | 46100 | 46150 | 46250 | 46100 | 1808 |
| 682 | 20231206 | 100000 | 4404849150 | 46150 | 46050 | 46150 | 46050 | 668 |
| 683 | 20231206 | 095900 | 4374053600 | 46000 | 46000 | 46050 | 45950 | 1677 |
| 684 | 20231206 | 095800 | 4296870950 | 46000 | 45950 | 46000 | 45950 | 477 |
| 685 | 20231206 | 095700 | 4274932850 | 46000 | 45900 | 46000 | 45900 | 593 |
| 686 | 20231206 | 095600 | 4247673200 | 45950 | 45800 | 45950 | 45700 | 1718 |
| 687 | 20231206 | 095500 | 4168991900 | 45750 | 45750 | 45800 | 45750 | 560 |
| 688 | 20231206 | 095400 | 4143347750 | 45750 | 45600 | 45800 | 45600 | 1454 |
| 689 | 20231206 | 095300 | 4076850650 | 45600 | 45600 | 45600 | 45600 | 44 |
| 690 | 20231206 | 095200 | 4074844250 | 45600 | 45550 | 45600 | 45550 | 1644 |
| 691 | 20231206 | 095100 | 3999892950 | 45550 | 45550 | 45600 | 45400 | 795 |
| 692 | 20231206 | 095000 | 3963765850 | 45500 | 45500 | 45600 | 45500 | 1206 |
| 693 | 20231206 | 094900 | 3908865150 | 45600 | 45550 | 45600 | 45500 | 590 |
| 694 | 20231206 | 094800 | 3881981050 | 45600 | 45500 | 45650 | 45500 | 1727 |
| 695 | 20231206 | 094700 | 3803383100 | 45450 | 45450 | 45500 | 45450 | 559 |
| 696 | 20231206 | 094600 | 3777974900 | 45450 | 45500 | 45500 | 45450 | 549 |
| 697 | 20231206 | 094500 | 3753022750 | 45450 | 45450 | 45450 | 45450 | 481 |
| 698 | 20231206 | 094400 | 3731161300 | 45450 | 45450 | 45500 | 45450 | 730 |
| 699 | 20231206 | 094300 | 3697958400 | 45450 | 45500 | 45550 | 45450 | 701 |
| 700 | 20231206 | 094200 | 3666055000 | 45500 | 45600 | 45600 | 45500 | 373 |
| 701 | 20231206 | 094100 | 3649051300 | 45650 | 45500 | 45650 | 45500 | 1391 |
| 702 | 20231206 | 094000 | 3585679300 | 45500 | 45750 | 45750 | 45500 | 997 |
| 703 | 20231206 | 093900 | 3540228200 | 45750 | 45500 | 45750 | 45450 | 2062 |
| 704 | 20231206 | 093800 | 3446136250 | 45250 | 45450 | 45450 | 45100 | 4756 |
| 705 | 20231206 | 093700 | 3230769900 | 45400 | 45500 | 45550 | 45400 | 824 |
| 706 | 20231206 | 093600 | 3193326400 | 45450 | 45500 | 45600 | 45450 | 765 |
| 707 | 20231206 | 093500 | 3158534600 | 45500 | 45700 | 45700 | 45500 | 1036 |
| 708 | 20231206 | 093400 | 3111269150 | 45950 | 45400 | 46000 | 45400 | 3530 |
| 709 | 20231206 | 093300 | 2950463750 | 45500 | 45550 | 45650 | 45400 | 7496 |
| 710 | 20231206 | 093200 | 2609148600 | 45550 | 45600 | 45750 | 45550 | 874 |
| 711 | 20231206 | 093100 | 2569303950 | 45600 | 45650 | 45750 | 45550 | 1849 |
| 712 | 20231206 | 093000 | 2484959200 | 45650 | 45750 | 45800 | 45600 | 2313 |
| 713 | 20231206 | 092900 | 2379232800 | 45800 | 45750 | 45900 | 45750 | 3698 |
| 714 | 20231206 | 092800 | 2209852500 | 45700 | 45650 | 45900 | 45600 | 2706 |
| 715 | 20231206 | 092700 | 2086374450 | 45650 | 45850 | 45950 | 45650 | 3859 |
| 716 | 20231206 | 092600 | 1909830800 | 45850 | 46100 | 46100 | 45850 | 2869 |
| 717 | 20231206 | 092500 | 1777911950 | 46150 | 46400 | 46400 | 46150 | 2587 |
| 718 | 20231206 | 092400 | 1658103600 | 46500 | 46600 | 46600 | 46400 | 1986 |
| 719 | 20231206 | 092300 | 1565742900 | 46550 | 46600 | 46650 | 46550 | 397 |
| 720 | 20231206 | 092200 | 1547238750 | 46650 | 46650 | 46650 | 46600 | 728 |
| 721 | 20231206 | 092100 | 1513297450 | 46600 | 46550 | 46600 | 46550 | 492 |
| 722 | 20231206 | 092000 | 1490374350 | 46550 | 46550 | 46600 | 46500 | 404 |
| 723 | 20231206 | 091900 | 1471568850 | 46550 | 46550 | 46550 | 46400 | 407 |
| 724 | 20231206 | 091800 | 1452666450 | 46600 | 46600 | 46650 | 46550 | 1153 |
| 725 | 20231206 | 091700 | 1398937300 | 46550 | 46700 | 46700 | 46500 | 845 |
| 726 | 20231206 | 091600 | 1359545800 | 46700 | 46600 | 46700 | 46600 | 416 |
| 727 | 20231206 | 091500 | 1340143650 | 46600 | 46450 | 46650 | 46400 | 667 |
| 728 | 20231206 | 091400 | 1309124650 | 46450 | 46400 | 46450 | 46400 | 253 |
| 729 | 20231206 | 091300 | 1297383850 | 46400 | 46650 | 46650 | 46350 | 876 |
| 730 | 20231206 | 091200 | 1256664100 | 46650 | 46550 | 46700 | 46500 | 875 |
| 731 | 20231206 | 091100 | 1215927950 | 46550 | 46700 | 46750 | 46550 | 1258 |
| 732 | 20231206 | 091000 | 1157209600 | 46800 | 46900 | 46900 | 46600 | 932 |
| 733 | 20231206 | 090900 | 1113656900 | 46950 | 46850 | 47100 | 46800 | 5982 |
| 734 | 20231206 | 090800 | 833042200 | 46800 | 46550 | 46800 | 46500 | 971 |
| 735 | 20231206 | 090700 | 787729700 | 46550 | 46450 | 46550 | 46400 | 943 |
| 736 | 20231206 | 090600 | 743919300 | 46400 | 46600 | 46600 | 46400 | 603 |
| 737 | 20231206 | 090500 | 715853750 | 46550 | 46700 | 46800 | 46550 | 3623 |
| 738 | 20231206 | 090400 | 546632800 | 46700 | 46600 | 46750 | 46400 | 972 |
| 739 | 20231206 | 090300 | 501250400 | 46400 | 46400 | 46700 | 46250 | 3172 |
| 740 | 20231206 | 090200 | 353989550 | 46400 | 46350 | 46500 | 46350 | 577 |
| 741 | 20231206 | 090100 | 327218200 | 46400 | 46650 | 46650 | 46400 | 1998 |
| 742 | 20231206 | 090000 | 234249750 | 46650 | 46700 | 46800 | 46550 | 5020 |