40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 212800 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 6394 |
| 3 | 20231207 | 212700 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 4 | 20231207 | 212600 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 5 | 20231207 | 212500 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 6 | 20231207 | 212400 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 7 | 20231207 | 212300 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 8 | 20231207 | 212200 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 9 | 20231207 | 212100 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 10 | 20231207 | 212000 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 11 | 20231207 | 211900 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 12 | 20231207 | 211800 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 13 | 20231207 | 211700 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 14 | 20231207 | 211600 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 15 | 20231207 | 211500 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 16 | 20231207 | 211400 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 17 | 20231207 | 211300 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 18 | 20231207 | 211200 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 19 | 20231207 | 211100 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 20 | 20231207 | 211000 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 21 | 20231207 | 210900 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 22 | 20231207 | 210800 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 23 | 20231207 | 210700 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 24 | 20231207 | 210600 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 25 | 20231207 | 210500 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 26 | 20231207 | 210400 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 27 | 20231207 | 210300 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 28 | 20231207 | 210200 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 29 | 20231207 | 210100 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 30 | 20231207 | 210000 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 31 | 20231207 | 205900 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 32 | 20231207 | 205800 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 6394 |
| 33 | 20231207 | 205700 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 34 | 20231207 | 205600 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 35 | 20231207 | 205500 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 36 | 20231207 | 205400 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 37 | 20231207 | 205300 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 38 | 20231207 | 205200 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 39 | 20231207 | 205100 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 40 | 20231207 | 205000 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 41 | 20231207 | 204900 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 42 | 20231207 | 204800 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 43 | 20231207 | 204700 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 44 | 20231207 | 204600 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 45 | 20231207 | 204500 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 46 | 20231207 | 204400 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 47 | 20231207 | 204300 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 48 | 20231207 | 204200 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 49 | 20231207 | 204100 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 50 | 20231207 | 204000 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 51 | 20231207 | 203900 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 52 | 20231207 | 203800 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 53 | 20231207 | 203700 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 54 | 20231207 | 203600 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 55 | 20231207 | 203500 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 56 | 20231207 | 203400 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 57 | 20231207 | 203300 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 58 | 20231207 | 203200 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 59 | 20231207 | 203100 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 60 | 20231207 | 203000 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 61 | 20231207 | 202900 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 62 | 20231207 | 202800 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 6394 |
| 63 | 20231207 | 202700 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 64 | 20231207 | 202600 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 65 | 20231207 | 202500 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 66 | 20231207 | 202400 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 67 | 20231207 | 202300 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 68 | 20231207 | 202200 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 69 | 20231207 | 202100 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 70 | 20231207 | 202000 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 71 | 20231207 | 201900 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 72 | 20231207 | 201800 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 73 | 20231207 | 201700 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 74 | 20231207 | 201600 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 75 | 20231207 | 201500 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 76 | 20231207 | 201400 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 77 | 20231207 | 201300 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 78 | 20231207 | 201200 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 79 | 20231207 | 201100 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 80 | 20231207 | 201000 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 81 | 20231207 | 200900 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 82 | 20231207 | 200800 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 83 | 20231207 | 200700 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 84 | 20231207 | 200600 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 85 | 20231207 | 200500 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 86 | 20231207 | 200400 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 87 | 20231207 | 200300 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 88 | 20231207 | 200200 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 89 | 20231207 | 200100 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 90 | 20231207 | 200000 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 91 | 20231207 | 195900 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 92 | 20231207 | 195800 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 6394 |
| 93 | 20231207 | 195700 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 94 | 20231207 | 195600 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 95 | 20231207 | 195500 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 96 | 20231207 | 195400 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 97 | 20231207 | 195300 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 98 | 20231207 | 195200 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 99 | 20231207 | 195100 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 100 | 20231207 | 195000 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 101 | 20231207 | 194900 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 102 | 20231207 | 194800 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 103 | 20231207 | 194700 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 104 | 20231207 | 194600 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 105 | 20231207 | 194500 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 106 | 20231207 | 194400 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 107 | 20231207 | 194300 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 108 | 20231207 | 194200 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 109 | 20231207 | 194100 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 110 | 20231207 | 194000 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 111 | 20231207 | 193900 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 112 | 20231207 | 193800 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 113 | 20231207 | 193700 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 114 | 20231207 | 193600 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 115 | 20231207 | 193500 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 116 | 20231207 | 193400 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 117 | 20231207 | 193300 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 118 | 20231207 | 193200 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 119 | 20231207 | 193100 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 120 | 20231207 | 193000 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 121 | 20231207 | 192900 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 122 | 20231207 | 192800 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 6394 |
| 123 | 20231207 | 192700 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 124 | 20231207 | 192600 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 125 | 20231207 | 192500 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 126 | 20231207 | 192400 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 127 | 20231207 | 192300 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 128 | 20231207 | 192200 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 129 | 20231207 | 192100 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 130 | 20231207 | 192000 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 131 | 20231207 | 191900 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 132 | 20231207 | 191800 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 133 | 20231207 | 191700 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 134 | 20231207 | 191600 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 135 | 20231207 | 191500 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 136 | 20231207 | 191400 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 137 | 20231207 | 191300 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 138 | 20231207 | 191200 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 139 | 20231207 | 191100 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 140 | 20231207 | 191000 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 141 | 20231207 | 190900 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 142 | 20231207 | 190800 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 143 | 20231207 | 190700 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 144 | 20231207 | 190600 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 145 | 20231207 | 190500 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 146 | 20231207 | 190400 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 147 | 20231207 | 190300 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 148 | 20231207 | 190200 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 149 | 20231207 | 190100 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 150 | 20231207 | 190000 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 151 | 20231207 | 185900 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 152 | 20231207 | 185800 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 6394 |
| 153 | 20231207 | 185700 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 154 | 20231207 | 185600 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 155 | 20231207 | 185500 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 156 | 20231207 | 185400 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 157 | 20231207 | 185300 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 158 | 20231207 | 185200 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 159 | 20231207 | 185100 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 160 | 20231207 | 185000 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 161 | 20231207 | 184900 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 162 | 20231207 | 184800 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 163 | 20231207 | 184700 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 164 | 20231207 | 184600 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 165 | 20231207 | 184500 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 166 | 20231207 | 184400 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 167 | 20231207 | 184300 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 168 | 20231207 | 184200 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 169 | 20231207 | 184100 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 170 | 20231207 | 184000 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 171 | 20231207 | 183900 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 172 | 20231207 | 183800 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 173 | 20231207 | 183700 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 174 | 20231207 | 183600 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 175 | 20231207 | 183500 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 176 | 20231207 | 183400 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 177 | 20231207 | 183300 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 178 | 20231207 | 183200 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 179 | 20231207 | 183100 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 180 | 20231207 | 183000 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 181 | 20231207 | 182900 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 182 | 20231207 | 182800 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 6394 |
| 183 | 20231207 | 182700 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 184 | 20231207 | 182600 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 185 | 20231207 | 182500 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 186 | 20231207 | 182400 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 187 | 20231207 | 182300 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 188 | 20231207 | 182200 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 189 | 20231207 | 182100 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 190 | 20231207 | 182000 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 191 | 20231207 | 181900 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 192 | 20231207 | 181800 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 193 | 20231207 | 181700 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 194 | 20231207 | 181600 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 195 | 20231207 | 181500 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 196 | 20231207 | 181400 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 197 | 20231207 | 181300 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 198 | 20231207 | 181200 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 199 | 20231207 | 181100 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 200 | 20231207 | 181000 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 201 | 20231207 | 180900 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 202 | 20231207 | 180800 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 203 | 20231207 | 180700 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 204 | 20231207 | 180600 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 205 | 20231207 | 180500 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 206 | 20231207 | 180400 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 207 | 20231207 | 180300 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 208 | 20231207 | 180200 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 209 | 20231207 | 180100 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 210 | 20231207 | 180000 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 211 | 20231207 | 175900 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 212 | 20231207 | 175800 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 6394 |
| 213 | 20231207 | 175700 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 214 | 20231207 | 175600 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 215 | 20231207 | 175500 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 216 | 20231207 | 175400 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 217 | 20231207 | 175300 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 218 | 20231207 | 175200 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 219 | 20231207 | 175100 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 220 | 20231207 | 175000 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 221 | 20231207 | 174900 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 222 | 20231207 | 174800 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 223 | 20231207 | 174700 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 224 | 20231207 | 174600 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 225 | 20231207 | 174500 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 226 | 20231207 | 174400 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 227 | 20231207 | 174300 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 228 | 20231207 | 174200 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 229 | 20231207 | 174100 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 230 | 20231207 | 174000 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 231 | 20231207 | 173900 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 232 | 20231207 | 173800 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 233 | 20231207 | 173700 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 234 | 20231207 | 173600 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 235 | 20231207 | 173500 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 236 | 20231207 | 173400 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 237 | 20231207 | 173300 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 238 | 20231207 | 173200 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 239 | 20231207 | 173100 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 240 | 20231207 | 173000 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 241 | 20231207 | 172900 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 242 | 20231207 | 172800 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 6394 |
| 243 | 20231207 | 172700 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 244 | 20231207 | 172600 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 245 | 20231207 | 172500 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 246 | 20231207 | 172400 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 247 | 20231207 | 172300 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 248 | 20231207 | 172200 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 249 | 20231207 | 172100 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 250 | 20231207 | 172000 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 251 | 20231207 | 171900 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 252 | 20231207 | 171800 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 253 | 20231207 | 171700 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 254 | 20231207 | 171600 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 255 | 20231207 | 171500 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 256 | 20231207 | 171400 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 257 | 20231207 | 171300 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 258 | 20231207 | 171200 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 259 | 20231207 | 171100 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 260 | 20231207 | 171000 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 261 | 20231207 | 170900 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 262 | 20231207 | 170800 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 263 | 20231207 | 170700 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 264 | 20231207 | 170600 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 265 | 20231207 | 170500 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 266 | 20231207 | 170400 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 267 | 20231207 | 170300 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 268 | 20231207 | 170200 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 269 | 20231207 | 170100 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 270 | 20231207 | 170000 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 271 | 20231207 | 165900 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 272 | 20231207 | 165800 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 6394 |
| 273 | 20231207 | 165700 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 274 | 20231207 | 165600 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 275 | 20231207 | 165500 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 276 | 20231207 | 165400 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 277 | 20231207 | 165300 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 278 | 20231207 | 165200 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 279 | 20231207 | 165100 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 280 | 20231207 | 165000 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 281 | 20231207 | 164900 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 282 | 20231207 | 164800 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 283 | 20231207 | 164700 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 284 | 20231207 | 164600 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 285 | 20231207 | 164500 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 286 | 20231207 | 164400 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 287 | 20231207 | 164300 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 288 | 20231207 | 164200 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 289 | 20231207 | 164100 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 290 | 20231207 | 164000 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 291 | 20231207 | 163900 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 292 | 20231207 | 163800 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 293 | 20231207 | 163700 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 294 | 20231207 | 163600 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 295 | 20231207 | 163500 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 296 | 20231207 | 163400 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 297 | 20231207 | 163300 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 298 | 20231207 | 163200 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 299 | 20231207 | 163100 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 300 | 20231207 | 163000 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 301 | 20231207 | 162900 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 302 | 20231207 | 162800 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 6394 |
| 303 | 20231207 | 162700 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 304 | 20231207 | 162600 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 305 | 20231207 | 162500 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 306 | 20231207 | 162400 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 307 | 20231207 | 162300 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 308 | 20231207 | 162200 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 309 | 20231207 | 162100 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 310 | 20231207 | 162000 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 311 | 20231207 | 161900 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 312 | 20231207 | 161800 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 313 | 20231207 | 161700 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 314 | 20231207 | 161600 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 315 | 20231207 | 161500 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 316 | 20231207 | 161400 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 317 | 20231207 | 161300 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 318 | 20231207 | 161200 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 319 | 20231207 | 161100 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 320 | 20231207 | 161000 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 321 | 20231207 | 160900 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 322 | 20231207 | 160800 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 323 | 20231207 | 160700 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 324 | 20231207 | 160600 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 325 | 20231207 | 160500 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 326 | 20231207 | 160400 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 327 | 20231207 | 160300 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 328 | 20231207 | 160200 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 329 | 20231207 | 160100 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 330 | 20231207 | 160000 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 331 | 20231207 | 155900 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 332 | 20231207 | 155800 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 6394 |
| 333 | 20231207 | 155700 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 334 | 20231207 | 155600 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 335 | 20231207 | 155500 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 336 | 20231207 | 155400 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 337 | 20231207 | 155300 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 338 | 20231207 | 155200 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 339 | 20231207 | 155100 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 340 | 20231207 | 155000 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 341 | 20231207 | 154900 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 342 | 20231207 | 154800 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 343 | 20231207 | 154700 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 344 | 20231207 | 154600 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 345 | 20231207 | 154500 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 346 | 20231207 | 154400 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 347 | 20231207 | 154300 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 348 | 20231207 | 154200 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 349 | 20231207 | 154100 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 350 | 20231207 | 154000 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 351 | 20231207 | 153900 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 352 | 20231207 | 153800 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 353 | 20231207 | 153700 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 354 | 20231207 | 153600 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 355 | 20231207 | 153500 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 356 | 20231207 | 153400 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 357 | 20231207 | 153300 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 358 | 20231207 | 153200 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 359 | 20231207 | 153100 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 360 | 20231207 | 153000 | 29641899550 | 46000 | 46000 | 46000 | 46000 | 6394 |
| 361 | 20231207 | 152900 | 29347775550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 362 | 20231207 | 152800 | 29347775550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 363 | 20231207 | 152700 | 29347775550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 364 | 20231207 | 152600 | 29347775550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 365 | 20231207 | 152500 | 29347775550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 366 | 20231207 | 152400 | 29347775550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 367 | 20231207 | 152300 | 29347775550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 368 | 20231207 | 152200 | 29347775550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 369 | 20231207 | 152100 | 29347775550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 370 | 20231207 | 152000 | 29347775550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 371 | 20231207 | 151900 | 29347775550 | 46000 | 46150 | 46150 | 46000 | 1506 |
| 372 | 20231207 | 151800 | 29278411000 | 46100 | 46100 | 46150 | 46000 | 855 |
| 373 | 20231207 | 151700 | 29239010400 | 46100 | 46000 | 46150 | 46000 | 548 |
| 374 | 20231207 | 151600 | 29213773550 | 46000 | 46000 | 46100 | 45950 | 598 |
| 375 | 20231207 | 151500 | 29186286600 | 46000 | 45900 | 46000 | 45900 | 354 |
| 376 | 20231207 | 151400 | 29170008850 | 45950 | 46050 | 46050 | 45950 | 539 |
| 377 | 20231207 | 151300 | 29145222650 | 46050 | 45950 | 46050 | 45950 | 1333 |
| 378 | 20231207 | 151200 | 29083904150 | 45950 | 46150 | 46150 | 45950 | 1219 |
| 379 | 20231207 | 151100 | 29027787600 | 46150 | 46100 | 46200 | 46050 | 910 |
| 380 | 20231207 | 151000 | 28985836500 | 46050 | 46200 | 46200 | 46050 | 832 |
| 381 | 20231207 | 150900 | 28947451150 | 46200 | 46050 | 46200 | 46050 | 723 |
| 382 | 20231207 | 150800 | 28914071350 | 46050 | 45850 | 46200 | 45800 | 840 |
| 383 | 20231207 | 150700 | 28875470400 | 45900 | 45900 | 46050 | 45700 | 1737 |
| 384 | 20231207 | 150600 | 28795839100 | 45900 | 46200 | 46250 | 45800 | 6385 |
| 385 | 20231207 | 150500 | 28501978100 | 46250 | 46350 | 46400 | 46200 | 444 |
| 386 | 20231207 | 150400 | 28481433850 | 46300 | 46350 | 46450 | 46300 | 1695 |
| 387 | 20231207 | 150300 | 28402823450 | 46400 | 46350 | 46450 | 46350 | 1027 |
| 388 | 20231207 | 150200 | 28355168750 | 46350 | 46300 | 46400 | 46300 | 884 |
| 389 | 20231207 | 150100 | 28314195550 | 46300 | 46250 | 46350 | 46250 | 565 |
| 390 | 20231207 | 150000 | 28288025350 | 46250 | 46200 | 46300 | 46200 | 254 |
| 391 | 20231207 | 145900 | 28276274950 | 46200 | 46250 | 46300 | 46200 | 351 |
| 392 | 20231207 | 145800 | 28260038000 | 46200 | 46200 | 46250 | 46100 | 2863 |
| 393 | 20231207 | 145700 | 28127690250 | 46150 | 46300 | 46300 | 46100 | 3220 |
| 394 | 20231207 | 145600 | 27978950550 | 46300 | 46400 | 46400 | 46300 | 67 |
| 395 | 20231207 | 145500 | 27975846350 | 46400 | 46300 | 46400 | 46250 | 488 |
| 396 | 20231207 | 145400 | 27953230450 | 46300 | 46400 | 46450 | 46300 | 321 |
| 397 | 20231207 | 145300 | 27938349800 | 46400 | 46350 | 46400 | 46250 | 1844 |
| 398 | 20231207 | 145200 | 27852864100 | 46250 | 46200 | 46450 | 46200 | 805 |
| 399 | 20231207 | 145100 | 27815620400 | 46200 | 46450 | 46450 | 46200 | 905 |
| 400 | 20231207 | 145000 | 27773713550 | 46450 | 46450 | 46500 | 46450 | 93 |
| 401 | 20231207 | 144900 | 27769393600 | 46450 | 46450 | 46450 | 46300 | 692 |
| 402 | 20231207 | 144800 | 27737283400 | 46450 | 46500 | 46500 | 46450 | 114 |
| 403 | 20231207 | 144700 | 27731986450 | 46600 | 46550 | 46650 | 46500 | 285 |
| 404 | 20231207 | 144600 | 27718716550 | 46700 | 46200 | 46700 | 46200 | 785 |
| 405 | 20231207 | 144500 | 27682201050 | 46250 | 46450 | 46450 | 46200 | 2119 |
| 406 | 20231207 | 144400 | 27584046050 | 46450 | 46500 | 46600 | 46450 | 857 |
| 407 | 20231207 | 144300 | 27544201050 | 46550 | 46600 | 46700 | 46550 | 293 |
| 408 | 20231207 | 144200 | 27530551900 | 46700 | 46600 | 46700 | 46600 | 51 |
| 409 | 20231207 | 144100 | 27528171700 | 46550 | 46650 | 46650 | 46550 | 185 |
| 410 | 20231207 | 144000 | 27519556700 | 46700 | 46500 | 46700 | 46450 | 275 |
| 411 | 20231207 | 143900 | 27506728500 | 46750 | 46600 | 46750 | 46450 | 581 |
| 412 | 20231207 | 143800 | 27479622500 | 46450 | 46700 | 46700 | 46450 | 1547 |
| 413 | 20231207 | 143700 | 27407693100 | 46800 | 46800 | 46800 | 46600 | 27 |
| 414 | 20231207 | 143600 | 27406433650 | 46800 | 46550 | 46800 | 46550 | 150 |
| 415 | 20231207 | 143500 | 27399434550 | 46550 | 46650 | 46750 | 46550 | 320 |
| 416 | 20231207 | 143400 | 27384521400 | 46650 | 46750 | 46800 | 46600 | 681 |
| 417 | 20231207 | 143300 | 27352721500 | 46750 | 46650 | 46750 | 46650 | 238 |
| 418 | 20231207 | 143200 | 27341605250 | 46650 | 46600 | 46700 | 46550 | 677 |
| 419 | 20231207 | 143100 | 27310066850 | 46650 | 46700 | 46700 | 46600 | 191 |
| 420 | 20231207 | 143000 | 27301157800 | 46750 | 46700 | 46750 | 46550 | 407 |
| 421 | 20231207 | 142900 | 27282199900 | 46600 | 46750 | 46750 | 46600 | 353 |
| 422 | 20231207 | 142800 | 27265726100 | 46750 | 46800 | 46800 | 46750 | 95 |
| 423 | 20231207 | 142700 | 27261281450 | 46800 | 46800 | 46900 | 46800 | 327 |
| 424 | 20231207 | 142600 | 27245968100 | 46850 | 46700 | 46850 | 46650 | 263 |
| 425 | 20231207 | 142500 | 27233683050 | 46700 | 46900 | 46900 | 46650 | 637 |
| 426 | 20231207 | 142400 | 27203902550 | 46950 | 47000 | 47000 | 46900 | 241 |
| 427 | 20231207 | 142300 | 27192587750 | 46950 | 46850 | 47000 | 46850 | 403 |
| 428 | 20231207 | 142200 | 27173680300 | 46850 | 46850 | 46900 | 46850 | 262 |
| 429 | 20231207 | 142100 | 27161405550 | 46900 | 47050 | 47050 | 46850 | 510 |
| 430 | 20231207 | 142000 | 27137490500 | 47100 | 47000 | 47100 | 47000 | 162 |
| 431 | 20231207 | 141900 | 27129875050 | 47050 | 47250 | 47250 | 47000 | 591 |
| 432 | 20231207 | 141800 | 27102061900 | 47250 | 47250 | 47250 | 47100 | 107 |
| 433 | 20231207 | 141700 | 27097009250 | 47300 | 47300 | 47350 | 47050 | 416 |
| 434 | 20231207 | 141600 | 27077333150 | 47300 | 46700 | 47350 | 46700 | 1546 |
| 435 | 20231207 | 141500 | 27004647750 | 46700 | 46750 | 46750 | 46550 | 421 |
| 436 | 20231207 | 141400 | 26985015150 | 46550 | 46600 | 46750 | 46500 | 717 |
| 437 | 20231207 | 141300 | 26951612350 | 46600 | 46800 | 46800 | 46550 | 531 |
| 438 | 20231207 | 141200 | 26926869800 | 46800 | 46800 | 46800 | 46550 | 236 |
| 439 | 20231207 | 141100 | 26915866000 | 46550 | 46750 | 46850 | 46500 | 1777 |
| 440 | 20231207 | 141000 | 26832981850 | 46700 | 46900 | 46900 | 46600 | 1858 |
| 441 | 20231207 | 140900 | 26746172850 | 46900 | 47200 | 47200 | 46900 | 3471 |
| 442 | 20231207 | 140800 | 26582863200 | 47150 | 47300 | 47300 | 47150 | 188 |
| 443 | 20231207 | 140700 | 26573983900 | 47350 | 47150 | 47350 | 47150 | 176 |
| 444 | 20231207 | 140600 | 26565658450 | 47150 | 47100 | 47300 | 47100 | 722 |
| 445 | 20231207 | 140500 | 26531556900 | 47200 | 47250 | 47250 | 47100 | 1064 |
| 446 | 20231207 | 140400 | 26481367100 | 47250 | 47300 | 47350 | 47250 | 309 |
| 447 | 20231207 | 140300 | 26466762100 | 47300 | 47300 | 47400 | 47200 | 612 |
| 448 | 20231207 | 140200 | 26437831250 | 47350 | 47500 | 47500 | 47350 | 469 |
| 449 | 20231207 | 140100 | 26415604450 | 47500 | 47450 | 47500 | 47400 | 379 |
| 450 | 20231207 | 140000 | 26397624600 | 47450 | 47350 | 47500 | 47300 | 2290 |
| 451 | 20231207 | 135900 | 26289042500 | 47400 | 47550 | 47600 | 47350 | 1420 |
| 452 | 20231207 | 135800 | 26221679050 | 47600 | 47750 | 47750 | 47550 | 1068 |
| 453 | 20231207 | 135700 | 26170856750 | 47750 | 47750 | 47800 | 47700 | 1309 |
| 454 | 20231207 | 135600 | 26108356200 | 47800 | 47650 | 47850 | 47600 | 1376 |
| 455 | 20231207 | 135500 | 26042727900 | 47600 | 47950 | 48000 | 47600 | 3002 |
| 456 | 20231207 | 135400 | 25899112550 | 47950 | 47800 | 48100 | 47750 | 5809 |
| 457 | 20231207 | 135300 | 25620590450 | 47800 | 47650 | 48050 | 47600 | 12057 |
| 458 | 20231207 | 135200 | 25043401550 | 47600 | 47350 | 47600 | 47350 | 3567 |
| 459 | 20231207 | 135100 | 24874026750 | 47350 | 47300 | 47400 | 47300 | 518 |
| 460 | 20231207 | 135000 | 24849506350 | 47350 | 47300 | 47400 | 47250 | 614 |
| 461 | 20231207 | 134900 | 24820437550 | 47250 | 47200 | 47300 | 47200 | 545 |
| 462 | 20231207 | 134800 | 24794699550 | 47100 | 47150 | 47200 | 47050 | 865 |
| 463 | 20231207 | 134700 | 24753928750 | 47150 | 47200 | 47200 | 47150 | 104 |
| 464 | 20231207 | 134600 | 24749021350 | 47250 | 47250 | 47250 | 47200 | 136 |
| 465 | 20231207 | 134500 | 24742596550 | 47100 | 47300 | 47300 | 47100 | 165 |
| 466 | 20231207 | 134400 | 24734800650 | 47300 | 47050 | 47300 | 47000 | 1098 |
| 467 | 20231207 | 134300 | 24683053050 | 47100 | 47100 | 47100 | 47100 | 260 |
| 468 | 20231207 | 134200 | 24670807050 | 47100 | 47200 | 47300 | 47100 | 899 |
| 469 | 20231207 | 134100 | 24628421950 | 47150 | 47000 | 47150 | 47000 | 745 |
| 470 | 20231207 | 134000 | 24593326950 | 46900 | 46900 | 47000 | 46750 | 1002 |
| 471 | 20231207 | 133900 | 24546382050 | 46900 | 47050 | 47200 | 46900 | 335 |
| 472 | 20231207 | 133800 | 24530629200 | 47050 | 47200 | 47250 | 47050 | 2090 |
| 473 | 20231207 | 133700 | 24432107350 | 47200 | 47250 | 47350 | 47200 | 540 |
| 474 | 20231207 | 133600 | 24406596950 | 47200 | 47400 | 47450 | 47200 | 529 |
| 475 | 20231207 | 133500 | 24381537400 | 47400 | 47400 | 47450 | 47300 | 729 |
| 476 | 20231207 | 133400 | 24346964850 | 47300 | 47100 | 47400 | 47050 | 2497 |
| 477 | 20231207 | 133300 | 24229030550 | 47000 | 47000 | 47100 | 46900 | 788 |
| 478 | 20231207 | 133200 | 24192029500 | 47000 | 47150 | 47200 | 47000 | 1577 |
| 479 | 20231207 | 133100 | 24117786850 | 47150 | 47400 | 47400 | 47050 | 1834 |
| 480 | 20231207 | 133000 | 24031136050 | 47450 | 47600 | 47600 | 47350 | 1391 |
| 481 | 20231207 | 132900 | 23965094850 | 47600 | 47300 | 47600 | 47300 | 4283 |
| 482 | 20231207 | 132800 | 23761866100 | 47300 | 47250 | 47400 | 47250 | 1895 |
| 483 | 20231207 | 132700 | 23672131850 | 47250 | 47000 | 47250 | 46950 | 2267 |
| 484 | 20231207 | 132600 | 23565298350 | 46950 | 47000 | 47050 | 46950 | 736 |
| 485 | 20231207 | 132500 | 23530706900 | 47000 | 46750 | 47000 | 46750 | 723 |
| 486 | 20231207 | 132400 | 23496799750 | 46750 | 46850 | 46900 | 46750 | 50 |
| 487 | 20231207 | 132300 | 23494457400 | 46900 | 46550 | 46950 | 46550 | 329 |
| 488 | 20231207 | 132200 | 23479074400 | 46550 | 46750 | 46750 | 46550 | 418 |
| 489 | 20231207 | 132100 | 23459584800 | 46750 | 46750 | 46800 | 46750 | 179 |
| 490 | 20231207 | 132000 | 23451215900 | 46750 | 46850 | 46900 | 46750 | 423 |
| 491 | 20231207 | 131900 | 23431415100 | 46850 | 46950 | 47000 | 46850 | 910 |
| 492 | 20231207 | 131800 | 23388703050 | 46900 | 46900 | 46900 | 46850 | 159 |
| 493 | 20231207 | 131700 | 23381247850 | 46950 | 46950 | 47000 | 46900 | 923 |
| 494 | 20231207 | 131600 | 23337927600 | 46950 | 46900 | 47000 | 46900 | 1362 |
| 495 | 20231207 | 131500 | 23273988600 | 46900 | 46900 | 47000 | 46850 | 566 |
| 496 | 20231207 | 131400 | 23247428750 | 46800 | 46700 | 46900 | 46700 | 999 |
| 497 | 20231207 | 131300 | 23200669450 | 46700 | 46750 | 46750 | 46500 | 335 |
| 498 | 20231207 | 131200 | 23185063850 | 46600 | 46800 | 46800 | 46600 | 343 |
| 499 | 20231207 | 131100 | 23169029450 | 46800 | 46650 | 46800 | 46600 | 415 |
| 500 | 20231207 | 131000 | 23149627600 | 46550 | 46650 | 46700 | 46550 | 555 |
| 501 | 20231207 | 130900 | 23123763800 | 46700 | 46600 | 46700 | 46550 | 250 |
| 502 | 20231207 | 130800 | 23112093400 | 46650 | 46600 | 46700 | 46550 | 1967 |
| 503 | 20231207 | 130700 | 23020345550 | 46600 | 46450 | 46600 | 46350 | 754 |
| 504 | 20231207 | 130600 | 22985285400 | 46450 | 46300 | 46450 | 46300 | 624 |
| 505 | 20231207 | 130500 | 22956389150 | 46300 | 46300 | 46300 | 46250 | 667 |
| 506 | 20231207 | 130400 | 22925507100 | 46300 | 46500 | 46500 | 46300 | 299 |
| 507 | 20231207 | 130300 | 22911635150 | 46500 | 46550 | 46550 | 46500 | 238 |
| 508 | 20231207 | 130200 | 22900557300 | 46550 | 46550 | 46550 | 46500 | 267 |
| 509 | 20231207 | 130100 | 22888129700 | 46600 | 46600 | 46650 | 46600 | 306 |
| 510 | 20231207 | 130000 | 22873863600 | 46600 | 46600 | 46650 | 46600 | 113 |
| 511 | 20231207 | 125900 | 22868595100 | 46650 | 46650 | 46700 | 46600 | 2153 |
| 512 | 20231207 | 125800 | 22768158900 | 46650 | 46450 | 46650 | 46450 | 100 |
| 513 | 20231207 | 125700 | 22763500850 | 46450 | 46400 | 46500 | 46400 | 668 |
| 514 | 20231207 | 125600 | 22732498200 | 46400 | 46650 | 46650 | 46400 | 721 |
| 515 | 20231207 | 125500 | 22698993400 | 46650 | 46650 | 46700 | 46600 | 675 |
| 516 | 20231207 | 125400 | 22667532200 | 46700 | 46700 | 46750 | 46650 | 342 |
| 517 | 20231207 | 125300 | 22651560650 | 46700 | 46650 | 46700 | 46650 | 106 |
| 518 | 20231207 | 125200 | 22646615500 | 46650 | 46650 | 46700 | 46650 | 171 |
| 519 | 20231207 | 125100 | 22638635500 | 46650 | 46650 | 46650 | 46600 | 333 |
| 520 | 20231207 | 125000 | 22623105500 | 46600 | 46500 | 46600 | 46500 | 180 |
| 521 | 20231207 | 124900 | 22614719400 | 46500 | 46550 | 46600 | 46500 | 307 |
| 522 | 20231207 | 124800 | 22600435500 | 46550 | 46450 | 46600 | 46400 | 471 |
| 523 | 20231207 | 124700 | 22578529900 | 46450 | 46350 | 46500 | 46300 | 59 |
| 524 | 20231207 | 124600 | 22575790850 | 46300 | 46350 | 46350 | 46200 | 2658 |
| 525 | 20231207 | 124500 | 22452890950 | 46400 | 46350 | 46400 | 46350 | 58 |
| 526 | 20231207 | 124400 | 22450201100 | 46400 | 46500 | 46500 | 46350 | 878 |
| 527 | 20231207 | 124300 | 22409427700 | 46550 | 46500 | 46550 | 46500 | 14 |
| 528 | 20231207 | 124200 | 22408776200 | 46500 | 46600 | 46600 | 46500 | 347 |
| 529 | 20231207 | 124100 | 22392632250 | 46600 | 46600 | 46600 | 46550 | 43 |
| 530 | 20231207 | 124000 | 22390628550 | 46600 | 46700 | 46750 | 46600 | 185 |
| 531 | 20231207 | 123900 | 22381990200 | 46650 | 46750 | 46750 | 46600 | 10 |
| 532 | 20231207 | 123800 | 22381523300 | 46750 | 46650 | 46750 | 46650 | 285 |
| 533 | 20231207 | 123700 | 22368211200 | 46450 | 46550 | 46550 | 46450 | 382 |
| 534 | 20231207 | 123600 | 22350452450 | 46500 | 46500 | 46600 | 46500 | 547 |
| 535 | 20231207 | 123500 | 22325000500 | 46500 | 46500 | 46550 | 46500 | 454 |
| 536 | 20231207 | 123400 | 22303889350 | 46650 | 46850 | 46900 | 46650 | 802 |
| 537 | 20231207 | 123300 | 22266393050 | 46900 | 46850 | 46900 | 46850 | 134 |
| 538 | 20231207 | 123200 | 22260110900 | 46900 | 46700 | 46900 | 46700 | 349 |
| 539 | 20231207 | 123100 | 22243808600 | 46950 | 46750 | 46950 | 46650 | 914 |
| 540 | 20231207 | 123000 | 22201074500 | 46750 | 46900 | 46900 | 46650 | 572 |
| 541 | 20231207 | 122900 | 22174300650 | 46950 | 46500 | 46950 | 46500 | 1424 |
| 542 | 20231207 | 122800 | 22107634300 | 46650 | 46550 | 46650 | 46500 | 200 |
| 543 | 20231207 | 122700 | 22098329500 | 46550 | 46650 | 46650 | 46500 | 174 |
| 544 | 20231207 | 122600 | 22090214650 | 46650 | 46500 | 46650 | 46500 | 120 |
| 545 | 20231207 | 122500 | 22084628200 | 46550 | 46550 | 46700 | 46550 | 202 |
| 546 | 20231207 | 122400 | 22075219700 | 46650 | 46650 | 46850 | 46650 | 1021 |
| 547 | 20231207 | 122300 | 22027488200 | 46650 | 46400 | 46650 | 46400 | 306 |
| 548 | 20231207 | 122200 | 22013250200 | 46400 | 46350 | 46400 | 46350 | 34 |
| 549 | 20231207 | 122100 | 22011674200 | 46350 | 46250 | 46350 | 46200 | 1164 |
| 550 | 20231207 | 122000 | 21957783050 | 46250 | 46250 | 46350 | 46100 | 1370 |
| 551 | 20231207 | 121900 | 21894503700 | 46300 | 46200 | 46300 | 46150 | 1246 |
| 552 | 20231207 | 121800 | 21836968150 | 46200 | 46200 | 46250 | 46150 | 317 |
| 553 | 20231207 | 121700 | 21822323100 | 46150 | 46300 | 46300 | 46100 | 1060 |
| 554 | 20231207 | 121600 | 21773365050 | 46300 | 46300 | 46350 | 46300 | 368 |
| 555 | 20231207 | 121500 | 21756319300 | 46300 | 46250 | 46300 | 46250 | 108 |
| 556 | 20231207 | 121400 | 21751323900 | 46250 | 46750 | 46750 | 46200 | 733 |
| 557 | 20231207 | 121300 | 21717305750 | 46750 | 46550 | 46750 | 46550 | 415 |
| 558 | 20231207 | 121200 | 21697941850 | 46550 | 46350 | 46550 | 46350 | 352 |
| 559 | 20231207 | 121100 | 21681619300 | 46350 | 46400 | 46400 | 46350 | 61 |
| 560 | 20231207 | 121000 | 21678791550 | 46350 | 46200 | 46350 | 46200 | 1784 |
| 561 | 20231207 | 120900 | 21596245600 | 46200 | 46250 | 46250 | 46150 | 2591 |
| 562 | 20231207 | 120800 | 21476592150 | 46250 | 46250 | 46250 | 46200 | 313 |
| 563 | 20231207 | 120700 | 21462123750 | 46200 | 46300 | 46350 | 46200 | 1429 |
| 564 | 20231207 | 120600 | 21396005750 | 46250 | 46350 | 46350 | 46250 | 766 |
| 565 | 20231207 | 120500 | 21360540350 | 46300 | 46250 | 46300 | 46200 | 816 |
| 566 | 20231207 | 120400 | 21322789750 | 46250 | 46550 | 46600 | 46200 | 2938 |
| 567 | 20231207 | 120300 | 21186484450 | 46600 | 46550 | 46700 | 46500 | 628 |
| 568 | 20231207 | 120200 | 21157251250 | 46650 | 46550 | 46650 | 46550 | 361 |
| 569 | 20231207 | 120100 | 21140444650 | 46600 | 46650 | 46650 | 46550 | 179 |
| 570 | 20231207 | 120000 | 21132102900 | 46650 | 46650 | 46850 | 46600 | 342 |
| 571 | 20231207 | 115900 | 21116147800 | 46650 | 46700 | 46700 | 46600 | 476 |
| 572 | 20231207 | 115800 | 21093938300 | 46700 | 46650 | 46700 | 46550 | 485 |
| 573 | 20231207 | 115700 | 21071346600 | 46650 | 46600 | 46650 | 46550 | 118 |
| 574 | 20231207 | 115600 | 21065849350 | 46550 | 46700 | 46750 | 46550 | 520 |
| 575 | 20231207 | 115500 | 21041612200 | 46700 | 46900 | 46900 | 46650 | 578 |
| 576 | 20231207 | 115400 | 21014592150 | 46900 | 46700 | 46950 | 46600 | 193 |
| 577 | 20231207 | 115300 | 21005573900 | 46600 | 46600 | 46600 | 46550 | 428 |
| 578 | 20231207 | 115200 | 20985634950 | 46600 | 47050 | 47100 | 46600 | 696 |
| 579 | 20231207 | 115100 | 20953053200 | 47100 | 46850 | 47100 | 46850 | 453 |
| 580 | 20231207 | 115000 | 20931788400 | 46900 | 46800 | 46900 | 46700 | 898 |
| 581 | 20231207 | 114900 | 20889739750 | 46800 | 46600 | 46800 | 46550 | 1249 |
| 582 | 20231207 | 114800 | 20831546950 | 46650 | 46650 | 46650 | 46500 | 312 |
| 583 | 20231207 | 114700 | 20817004100 | 46650 | 46600 | 46700 | 46400 | 698 |
| 584 | 20231207 | 114600 | 20784472300 | 46400 | 46650 | 46700 | 46400 | 1136 |
| 585 | 20231207 | 114500 | 20731637850 | 46700 | 46500 | 46700 | 46400 | 2801 |
| 586 | 20231207 | 114400 | 20601402650 | 46500 | 46700 | 46700 | 46500 | 4256 |
| 587 | 20231207 | 114300 | 20403184750 | 46750 | 46950 | 46950 | 46650 | 3365 |
| 588 | 20231207 | 114200 | 20245801000 | 46950 | 47050 | 47100 | 46950 | 1006 |
| 589 | 20231207 | 114100 | 20198534050 | 47050 | 47100 | 47150 | 47050 | 329 |
| 590 | 20231207 | 114000 | 20183050800 | 47150 | 47150 | 47150 | 47050 | 739 |
| 591 | 20231207 | 113900 | 20148237000 | 47150 | 47200 | 47300 | 47050 | 1103 |
| 592 | 20231207 | 113800 | 20096132850 | 47200 | 47000 | 47200 | 47000 | 663 |
| 593 | 20231207 | 113700 | 20064957650 | 47000 | 47000 | 47050 | 47000 | 1086 |
| 594 | 20231207 | 113600 | 20013912950 | 47000 | 47150 | 47300 | 47000 | 2060 |
| 595 | 20231207 | 113500 | 19916947750 | 47100 | 47100 | 47300 | 47100 | 2081 |
| 596 | 20231207 | 113400 | 19818808400 | 47100 | 47550 | 47550 | 47100 | 4017 |
| 597 | 20231207 | 113300 | 19628791650 | 47550 | 47450 | 47550 | 47450 | 1383 |
| 598 | 20231207 | 113200 | 19563109550 | 47450 | 47250 | 47450 | 47250 | 2661 |
| 599 | 20231207 | 113100 | 19437203850 | 47250 | 47000 | 47250 | 46950 | 1467 |
| 600 | 20231207 | 113000 | 19368132700 | 47000 | 46900 | 47000 | 46900 | 1694 |
| 601 | 20231207 | 112900 | 19288657500 | 46950 | 47000 | 47050 | 46850 | 3646 |
| 602 | 20231207 | 112800 | 19117553500 | 47000 | 47250 | 47250 | 47000 | 3495 |
| 603 | 20231207 | 112700 | 18952989800 | 47250 | 47500 | 47550 | 47150 | 3971 |
| 604 | 20231207 | 112600 | 18764873050 | 47500 | 47200 | 47550 | 47150 | 3392 |
| 605 | 20231207 | 112500 | 18604280950 | 47200 | 47200 | 47200 | 47100 | 1578 |
| 606 | 20231207 | 112400 | 18529834950 | 47100 | 47250 | 47300 | 47000 | 5412 |
| 607 | 20231207 | 112300 | 18274933300 | 47250 | 47600 | 47650 | 47200 | 7659 |
| 608 | 20231207 | 112200 | 17911813600 | 47550 | 47500 | 47650 | 47500 | 3830 |
| 609 | 20231207 | 112100 | 17729617450 | 47500 | 47950 | 47950 | 47500 | 6818 |
| 610 | 20231207 | 112000 | 17403943300 | 47900 | 48050 | 48200 | 47900 | 6093 |
| 611 | 20231207 | 111900 | 17111126900 | 48050 | 48350 | 48450 | 48050 | 10359 |
| 612 | 20231207 | 111800 | 16610444650 | 48400 | 48000 | 48450 | 47950 | 15094 |
| 613 | 20231207 | 111700 | 15881760900 | 48000 | 48250 | 48300 | 47850 | 10671 |
| 614 | 20231207 | 111600 | 15368470150 | 48250 | 47950 | 48250 | 47900 | 9732 |
| 615 | 20231207 | 111500 | 14900172800 | 47950 | 47950 | 48100 | 47850 | 14808 |
| 616 | 20231207 | 111400 | 14189481700 | 47950 | 47200 | 48000 | 47200 | 13431 |
| 617 | 20231207 | 111300 | 13547868550 | 47200 | 47500 | 47550 | 46950 | 6749 |
| 618 | 20231207 | 111200 | 13228705150 | 47450 | 46950 | 47600 | 46950 | 17785 |
| 619 | 20231207 | 111100 | 12387094700 | 46950 | 46850 | 47000 | 46850 | 1233 |
| 620 | 20231207 | 111000 | 12329232600 | 46900 | 46800 | 46900 | 46800 | 1481 |
| 621 | 20231207 | 110900 | 12259819150 | 46800 | 46800 | 46900 | 46750 | 805 |
| 622 | 20231207 | 110800 | 12222114600 | 46800 | 46900 | 46950 | 46750 | 1401 |
| 623 | 20231207 | 110700 | 12156473800 | 46900 | 46750 | 46900 | 46750 | 1181 |
| 624 | 20231207 | 110600 | 12101184100 | 46800 | 46600 | 46850 | 46600 | 1760 |
| 625 | 20231207 | 110500 | 12018887300 | 46600 | 46450 | 46650 | 46450 | 1294 |
| 626 | 20231207 | 110400 | 11958636750 | 46450 | 46750 | 46750 | 46450 | 1101 |
| 627 | 20231207 | 110300 | 11907335700 | 46750 | 46750 | 46800 | 46700 | 1252 |
| 628 | 20231207 | 110200 | 11848831300 | 46750 | 46850 | 46850 | 46750 | 803 |
| 629 | 20231207 | 110100 | 11811253050 | 46800 | 46850 | 46950 | 46800 | 1468 |
| 630 | 20231207 | 110000 | 11742462150 | 46900 | 47050 | 47050 | 46750 | 2204 |
| 631 | 20231207 | 105900 | 11638954600 | 47050 | 46850 | 47050 | 46800 | 8485 |
| 632 | 20231207 | 105800 | 11240790450 | 46800 | 46700 | 46800 | 46650 | 2088 |
| 633 | 20231207 | 105700 | 11143151900 | 46650 | 46700 | 46700 | 46600 | 2187 |
| 634 | 20231207 | 105600 | 11041158500 | 46650 | 46600 | 46850 | 46600 | 2357 |
| 635 | 20231207 | 105500 | 10930984200 | 46600 | 46500 | 46650 | 46500 | 1195 |
| 636 | 20231207 | 105400 | 10875353000 | 46450 | 46300 | 46450 | 46250 | 2348 |
| 637 | 20231207 | 105300 | 10766495900 | 46300 | 46300 | 46350 | 46250 | 926 |
| 638 | 20231207 | 105200 | 10723590750 | 46350 | 46200 | 46350 | 46200 | 828 |
| 639 | 20231207 | 105100 | 10685268700 | 46200 | 46350 | 46350 | 46200 | 2076 |
| 640 | 20231207 | 105000 | 10589270750 | 46300 | 46200 | 46450 | 46200 | 606 |
| 641 | 20231207 | 104900 | 10561234000 | 46200 | 46450 | 46500 | 46200 | 1775 |
| 642 | 20231207 | 104800 | 10479013900 | 46450 | 46450 | 46450 | 46400 | 1042 |
| 643 | 20231207 | 104700 | 10430648550 | 46450 | 46450 | 46500 | 46450 | 351 |
| 644 | 20231207 | 104600 | 10414340100 | 46450 | 46550 | 46550 | 46450 | 267 |
| 645 | 20231207 | 104500 | 10401929000 | 46550 | 46550 | 46550 | 46450 | 967 |
| 646 | 20231207 | 104400 | 10356949750 | 46600 | 46550 | 46650 | 46450 | 373 |
| 647 | 20231207 | 104300 | 10339585100 | 46550 | 46450 | 46550 | 46450 | 947 |
| 648 | 20231207 | 104200 | 10295567850 | 46450 | 46600 | 46650 | 46450 | 1138 |
| 649 | 20231207 | 104100 | 10242608050 | 46600 | 46650 | 46800 | 46550 | 2821 |
| 650 | 20231207 | 104000 | 10110874250 | 46650 | 46450 | 46700 | 46450 | 1807 |
| 651 | 20231207 | 103900 | 10026705300 | 46450 | 46300 | 46450 | 46300 | 2387 |
| 652 | 20231207 | 103800 | 9916069400 | 46300 | 46350 | 46350 | 46300 | 861 |
| 653 | 20231207 | 103700 | 9876200950 | 46350 | 46300 | 46350 | 46200 | 2456 |
| 654 | 20231207 | 103600 | 9762611350 | 46300 | 46250 | 46400 | 46250 | 2643 |
| 655 | 20231207 | 103500 | 9640233950 | 46250 | 46350 | 46400 | 46250 | 1565 |
| 656 | 20231207 | 103400 | 9567732000 | 46400 | 46400 | 46450 | 46350 | 601 |
| 657 | 20231207 | 103300 | 9539848750 | 46400 | 46450 | 46500 | 46400 | 607 |
| 658 | 20231207 | 103200 | 9511652900 | 46500 | 46250 | 46500 | 46000 | 2533 |
| 659 | 20231207 | 103100 | 9394450350 | 46250 | 46400 | 46400 | 46200 | 1383 |
| 660 | 20231207 | 103000 | 9330468550 | 46400 | 46350 | 46500 | 46300 | 1223 |
| 661 | 20231207 | 102900 | 9273740950 | 46350 | 46200 | 46500 | 46150 | 1498 |
| 662 | 20231207 | 102800 | 9204321550 | 46200 | 46500 | 46550 | 46150 | 3303 |
| 663 | 20231207 | 102700 | 9051215200 | 46500 | 46800 | 46800 | 46300 | 3207 |
| 664 | 20231207 | 102600 | 8901814050 | 46750 | 46600 | 46900 | 46550 | 9993 |
| 665 | 20231207 | 102500 | 8434554950 | 46650 | 46500 | 46650 | 46250 | 5113 |
| 666 | 20231207 | 102400 | 8196917650 | 46500 | 46550 | 46550 | 46200 | 5966 |
| 667 | 20231207 | 102300 | 7920053950 | 46550 | 46500 | 46650 | 46350 | 6802 |
| 668 | 20231207 | 102200 | 7603653850 | 46500 | 45850 | 46500 | 45700 | 11485 |
| 669 | 20231207 | 102100 | 7073248000 | 45800 | 45550 | 45900 | 45550 | 3456 |
| 670 | 20231207 | 102000 | 6914988650 | 45600 | 45600 | 45650 | 45550 | 661 |
| 671 | 20231207 | 101900 | 6884848150 | 45600 | 45450 | 45600 | 45400 | 569 |
| 672 | 20231207 | 101800 | 6858993800 | 45450 | 45350 | 45450 | 45350 | 917 |
| 673 | 20231207 | 101700 | 6817389750 | 45350 | 45250 | 45400 | 45250 | 692 |
| 674 | 20231207 | 101600 | 6786008950 | 45350 | 45350 | 45350 | 45300 | 2069 |
| 675 | 20231207 | 101500 | 6692223200 | 45350 | 45400 | 45500 | 45300 | 1126 |
| 676 | 20231207 | 101400 | 6641125950 | 45400 | 45350 | 45400 | 45200 | 1115 |
| 677 | 20231207 | 101300 | 6590641550 | 45500 | 45500 | 45550 | 45400 | 2856 |
| 678 | 20231207 | 101200 | 6460832400 | 45500 | 45450 | 45500 | 45400 | 758 |
| 679 | 20231207 | 101100 | 6426377400 | 45400 | 45650 | 45750 | 45350 | 2082 |
| 680 | 20231207 | 101000 | 6331613950 | 45800 | 45700 | 45900 | 45700 | 3159 |
| 681 | 20231207 | 100900 | 6186911850 | 45650 | 45600 | 45750 | 45500 | 2967 |
| 682 | 20231207 | 100800 | 6051661200 | 45600 | 45000 | 45600 | 45000 | 1688 |
| 683 | 20231207 | 100700 | 5975164750 | 45000 | 45200 | 45300 | 44950 | 2140 |
| 684 | 20231207 | 100600 | 5878652750 | 45200 | 45450 | 45500 | 45200 | 2036 |
| 685 | 20231207 | 100500 | 5786299850 | 45500 | 45900 | 45950 | 45300 | 4312 |
| 686 | 20231207 | 100400 | 5589393700 | 45950 | 45800 | 45950 | 45400 | 4899 |
| 687 | 20231207 | 100300 | 5365159100 | 45600 | 45000 | 46000 | 44950 | 7521 |
| 688 | 20231207 | 100200 | 5023108100 | 45050 | 44700 | 45050 | 44700 | 1627 |
| 689 | 20231207 | 100100 | 4950049500 | 44650 | 44700 | 44750 | 44650 | 619 |
| 690 | 20231207 | 100000 | 4922373650 | 44700 | 44450 | 44750 | 44450 | 493 |
| 691 | 20231207 | 095900 | 4900380750 | 44450 | 44450 | 44550 | 44400 | 705 |
| 692 | 20231207 | 095800 | 4869009650 | 44450 | 44500 | 44500 | 44450 | 491 |
| 693 | 20231207 | 095700 | 4847170650 | 44500 | 44500 | 44550 | 44500 | 541 |
| 694 | 20231207 | 095600 | 4823088050 | 44500 | 44550 | 44600 | 44500 | 968 |
| 695 | 20231207 | 095500 | 4779986700 | 44600 | 44600 | 44650 | 44550 | 264 |
| 696 | 20231207 | 095400 | 4768217100 | 44600 | 44550 | 44650 | 44550 | 170 |
| 697 | 20231207 | 095300 | 4760632600 | 44550 | 44700 | 44700 | 44550 | 650 |
| 698 | 20231207 | 095200 | 4731645750 | 44700 | 44700 | 44750 | 44550 | 667 |
| 699 | 20231207 | 095100 | 4701900900 | 44600 | 44800 | 44850 | 44600 | 1003 |
| 700 | 20231207 | 095000 | 4657086650 | 44800 | 44850 | 44900 | 44750 | 1738 |
| 701 | 20231207 | 094900 | 4579225250 | 44800 | 44550 | 44950 | 44550 | 1396 |
| 702 | 20231207 | 094800 | 4516726850 | 44600 | 44500 | 44600 | 44500 | 250 |
| 703 | 20231207 | 094700 | 4505587350 | 44500 | 44400 | 44500 | 44350 | 516 |
| 704 | 20231207 | 094600 | 4482669250 | 44350 | 44600 | 44600 | 44300 | 1310 |
| 705 | 20231207 | 094500 | 4424403600 | 44600 | 44500 | 44850 | 44500 | 3286 |
| 706 | 20231207 | 094400 | 4277547200 | 44500 | 44300 | 44500 | 44250 | 832 |
| 707 | 20231207 | 094300 | 4240639450 | 44300 | 44250 | 44350 | 44250 | 545 |
| 708 | 20231207 | 094200 | 4216495100 | 44250 | 44150 | 44250 | 44150 | 1550 |
| 709 | 20231207 | 094100 | 4148023100 | 44150 | 44100 | 44150 | 44050 | 757 |
| 710 | 20231207 | 094000 | 4114662700 | 44150 | 44200 | 44200 | 44050 | 812 |
| 711 | 20231207 | 093900 | 4078838000 | 44200 | 44100 | 44350 | 44100 | 474 |
| 712 | 20231207 | 093800 | 4057907550 | 44150 | 44000 | 44150 | 44000 | 1172 |
| 713 | 20231207 | 093700 | 4006269850 | 44050 | 44100 | 44150 | 44000 | 835 |
| 714 | 20231207 | 093600 | 3969490250 | 44100 | 44200 | 44200 | 44100 | 889 |
| 715 | 20231207 | 093500 | 3930261100 | 44200 | 44300 | 44350 | 44050 | 883 |
| 716 | 20231207 | 093400 | 3891219500 | 44450 | 44250 | 44500 | 44250 | 1007 |
| 717 | 20231207 | 093300 | 3846568350 | 44200 | 43900 | 44200 | 43850 | 3071 |
| 718 | 20231207 | 093200 | 3711351850 | 43850 | 43950 | 43950 | 43850 | 2869 |
| 719 | 20231207 | 093100 | 3585432950 | 43950 | 44150 | 44150 | 43950 | 5627 |
| 720 | 20231207 | 093000 | 3337639550 | 44150 | 44150 | 44150 | 44100 | 736 |
| 721 | 20231207 | 092900 | 3305170350 | 44100 | 44150 | 44200 | 44100 | 1867 |
| 722 | 20231207 | 092800 | 3222772200 | 44200 | 44250 | 44250 | 44150 | 2179 |
| 723 | 20231207 | 092700 | 3126442850 | 44250 | 44250 | 44300 | 44200 | 613 |
| 724 | 20231207 | 092600 | 3099325100 | 44250 | 44250 | 44300 | 44150 | 1334 |
| 725 | 20231207 | 092500 | 3040332150 | 44250 | 44150 | 44300 | 44150 | 1783 |
| 726 | 20231207 | 092400 | 2961494600 | 44150 | 44200 | 44300 | 44150 | 2088 |
| 727 | 20231207 | 092300 | 2869241650 | 44200 | 44500 | 44500 | 44200 | 3269 |
| 728 | 20231207 | 092200 | 2724583200 | 44500 | 44500 | 44500 | 44300 | 2561 |
| 729 | 20231207 | 092100 | 2610804450 | 44550 | 44550 | 44600 | 44500 | 982 |
| 730 | 20231207 | 092000 | 2567083800 | 44600 | 44500 | 44900 | 44450 | 2914 |
| 731 | 20231207 | 091900 | 2437149900 | 44500 | 44350 | 44550 | 44300 | 1037 |
| 732 | 20231207 | 091800 | 2391094500 | 44300 | 44250 | 44350 | 44200 | 1492 |
| 733 | 20231207 | 091700 | 2325090400 | 44250 | 44200 | 44250 | 44200 | 1710 |
| 734 | 20231207 | 091600 | 2249460150 | 44200 | 44100 | 44250 | 44050 | 2783 |
| 735 | 20231207 | 091500 | 2126642800 | 44100 | 44500 | 44500 | 44050 | 6533 |
| 736 | 20231207 | 091400 | 1837321150 | 44450 | 44600 | 44600 | 44450 | 1621 |
| 737 | 20231207 | 091300 | 1765176250 | 44600 | 44550 | 44600 | 44500 | 1062 |
| 738 | 20231207 | 091200 | 1717854050 | 44550 | 44700 | 44800 | 44500 | 1706 |
| 739 | 20231207 | 091100 | 1641716450 | 44700 | 44700 | 44750 | 44650 | 591 |
| 740 | 20231207 | 091000 | 1615316750 | 44700 | 44700 | 44750 | 44650 | 278 |
| 741 | 20231207 | 090900 | 1602891400 | 44750 | 44800 | 45050 | 44650 | 1696 |
| 742 | 20231207 | 090800 | 1526858050 | 44800 | 44550 | 44800 | 44450 | 2291 |
| 743 | 20231207 | 090700 | 1424547600 | 44550 | 44850 | 44850 | 44500 | 4840 |
| 744 | 20231207 | 090600 | 1208462900 | 44850 | 44600 | 44950 | 44550 | 1417 |
| 745 | 20231207 | 090500 | 1145108350 | 44550 | 44750 | 44800 | 44300 | 5143 |
| 746 | 20231207 | 090400 | 916277200 | 44800 | 45000 | 45100 | 44800 | 2550 |
| 747 | 20231207 | 090300 | 801706350 | 45000 | 44900 | 45100 | 44900 | 2001 |
| 748 | 20231207 | 090200 | 711696150 | 44900 | 44950 | 44950 | 44650 | 4143 |
| 749 | 20231207 | 090100 | 526033200 | 45000 | 45250 | 45300 | 44900 | 4533 |
| 750 | 20231207 | 090000 | 321881300 | 45250 | 45550 | 45550 | 45050 | 6959 |