40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 211900 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 15733 |
| 3 | 20231207 | 211800 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 4 | 20231207 | 211700 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 5 | 20231207 | 211600 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 6 | 20231207 | 211500 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 7 | 20231207 | 211400 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 8 | 20231207 | 211300 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 9 | 20231207 | 211200 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 10 | 20231207 | 211100 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 11 | 20231207 | 211000 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 12 | 20231207 | 210900 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 13 | 20231207 | 210800 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 14 | 20231207 | 210700 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 15 | 20231207 | 210600 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 16 | 20231207 | 210500 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 17 | 20231207 | 210400 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 18 | 20231207 | 210300 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 19 | 20231207 | 210200 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 20 | 20231207 | 210100 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 21 | 20231207 | 210000 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 22 | 20231207 | 205900 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 23 | 20231207 | 205800 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 24 | 20231207 | 205700 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 25 | 20231207 | 205600 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 26 | 20231207 | 205500 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 27 | 20231207 | 205400 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 28 | 20231207 | 205300 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 29 | 20231207 | 205200 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 30 | 20231207 | 205100 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 31 | 20231207 | 205000 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 32 | 20231207 | 204900 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 15733 |
| 33 | 20231207 | 204800 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 34 | 20231207 | 204700 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 35 | 20231207 | 204600 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 36 | 20231207 | 204500 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 37 | 20231207 | 204400 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 38 | 20231207 | 204300 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 39 | 20231207 | 204200 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 40 | 20231207 | 204100 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 41 | 20231207 | 204000 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 42 | 20231207 | 203900 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 43 | 20231207 | 203800 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 44 | 20231207 | 203700 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 45 | 20231207 | 203600 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 46 | 20231207 | 203500 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 47 | 20231207 | 203400 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 48 | 20231207 | 203300 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 49 | 20231207 | 203200 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 50 | 20231207 | 203100 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 51 | 20231207 | 203000 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 52 | 20231207 | 202900 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 53 | 20231207 | 202800 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 54 | 20231207 | 202700 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 55 | 20231207 | 202600 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 56 | 20231207 | 202500 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 57 | 20231207 | 202400 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 58 | 20231207 | 202300 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 59 | 20231207 | 202200 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 60 | 20231207 | 202100 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 61 | 20231207 | 202000 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 62 | 20231207 | 201900 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 15733 |
| 63 | 20231207 | 201800 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 64 | 20231207 | 201700 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 65 | 20231207 | 201600 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 66 | 20231207 | 201500 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 67 | 20231207 | 201400 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 68 | 20231207 | 201300 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 69 | 20231207 | 201200 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 70 | 20231207 | 201100 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 71 | 20231207 | 201000 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 72 | 20231207 | 200900 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 73 | 20231207 | 200800 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 74 | 20231207 | 200700 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 75 | 20231207 | 200600 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 76 | 20231207 | 200500 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 77 | 20231207 | 200400 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 78 | 20231207 | 200300 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 79 | 20231207 | 200200 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 80 | 20231207 | 200100 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 81 | 20231207 | 200000 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 82 | 20231207 | 195900 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 83 | 20231207 | 195800 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 84 | 20231207 | 195700 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 85 | 20231207 | 195600 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 86 | 20231207 | 195500 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 87 | 20231207 | 195400 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 88 | 20231207 | 195300 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 89 | 20231207 | 195200 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 90 | 20231207 | 195100 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 91 | 20231207 | 195000 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 92 | 20231207 | 194900 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 15733 |
| 93 | 20231207 | 194800 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 94 | 20231207 | 194700 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 95 | 20231207 | 194600 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 96 | 20231207 | 194500 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 97 | 20231207 | 194400 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 98 | 20231207 | 194300 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 99 | 20231207 | 194200 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 100 | 20231207 | 194100 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 101 | 20231207 | 194000 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 102 | 20231207 | 193900 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 103 | 20231207 | 193800 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 104 | 20231207 | 193700 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 105 | 20231207 | 193600 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 106 | 20231207 | 193500 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 107 | 20231207 | 193400 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 108 | 20231207 | 193300 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 109 | 20231207 | 193200 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 110 | 20231207 | 193100 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 111 | 20231207 | 193000 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 112 | 20231207 | 192900 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 113 | 20231207 | 192800 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 114 | 20231207 | 192700 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 115 | 20231207 | 192600 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 116 | 20231207 | 192500 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 117 | 20231207 | 192400 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 118 | 20231207 | 192300 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 119 | 20231207 | 192200 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 120 | 20231207 | 192100 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 121 | 20231207 | 192000 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 122 | 20231207 | 191900 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 15733 |
| 123 | 20231207 | 191800 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 124 | 20231207 | 191700 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 125 | 20231207 | 191600 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 126 | 20231207 | 191500 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 127 | 20231207 | 191400 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 128 | 20231207 | 191300 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 129 | 20231207 | 191200 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 130 | 20231207 | 191100 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 131 | 20231207 | 191000 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 132 | 20231207 | 190900 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 133 | 20231207 | 190800 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 134 | 20231207 | 190700 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 135 | 20231207 | 190600 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 136 | 20231207 | 190500 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 137 | 20231207 | 190400 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 138 | 20231207 | 190300 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 139 | 20231207 | 190200 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 140 | 20231207 | 190100 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 141 | 20231207 | 190000 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 142 | 20231207 | 185900 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 143 | 20231207 | 185800 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 144 | 20231207 | 185700 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 145 | 20231207 | 185600 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 146 | 20231207 | 185500 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 147 | 20231207 | 185400 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 148 | 20231207 | 185300 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 149 | 20231207 | 185200 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 150 | 20231207 | 185100 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 151 | 20231207 | 185000 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 152 | 20231207 | 184900 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 15733 |
| 153 | 20231207 | 184800 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 154 | 20231207 | 184700 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 155 | 20231207 | 184600 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 156 | 20231207 | 184500 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 157 | 20231207 | 184400 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 158 | 20231207 | 184300 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 159 | 20231207 | 184200 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 160 | 20231207 | 184100 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 161 | 20231207 | 184000 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 162 | 20231207 | 183900 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 163 | 20231207 | 183800 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 164 | 20231207 | 183700 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 165 | 20231207 | 183600 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 166 | 20231207 | 183500 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 167 | 20231207 | 183400 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 168 | 20231207 | 183300 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 169 | 20231207 | 183200 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 170 | 20231207 | 183100 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 171 | 20231207 | 183000 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 172 | 20231207 | 182900 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 173 | 20231207 | 182800 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 174 | 20231207 | 182700 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 175 | 20231207 | 182600 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 176 | 20231207 | 182500 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 177 | 20231207 | 182400 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 178 | 20231207 | 182300 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 179 | 20231207 | 182200 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 180 | 20231207 | 182100 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 181 | 20231207 | 182000 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 182 | 20231207 | 181900 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 15733 |
| 183 | 20231207 | 181800 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 184 | 20231207 | 181700 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 185 | 20231207 | 181600 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 186 | 20231207 | 181500 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 187 | 20231207 | 181400 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 188 | 20231207 | 181300 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 189 | 20231207 | 181200 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 190 | 20231207 | 181100 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 191 | 20231207 | 181000 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 192 | 20231207 | 180900 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 193 | 20231207 | 180800 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 194 | 20231207 | 180700 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 195 | 20231207 | 180600 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 196 | 20231207 | 180500 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 197 | 20231207 | 180400 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 198 | 20231207 | 180300 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 199 | 20231207 | 180200 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 200 | 20231207 | 180100 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 201 | 20231207 | 180000 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 202 | 20231207 | 175900 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 203 | 20231207 | 175800 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 204 | 20231207 | 175700 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 205 | 20231207 | 175600 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 206 | 20231207 | 175500 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 207 | 20231207 | 175400 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 208 | 20231207 | 175300 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 209 | 20231207 | 175200 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 210 | 20231207 | 175100 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 211 | 20231207 | 175000 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 212 | 20231207 | 174900 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 15733 |
| 213 | 20231207 | 174800 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 214 | 20231207 | 174700 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 215 | 20231207 | 174600 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 216 | 20231207 | 174500 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 217 | 20231207 | 174400 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 218 | 20231207 | 174300 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 219 | 20231207 | 174200 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 220 | 20231207 | 174100 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 221 | 20231207 | 174000 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 222 | 20231207 | 173900 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 223 | 20231207 | 173800 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 224 | 20231207 | 173700 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 225 | 20231207 | 173600 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 226 | 20231207 | 173500 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 227 | 20231207 | 173400 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 228 | 20231207 | 173300 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 229 | 20231207 | 173200 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 230 | 20231207 | 173100 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 231 | 20231207 | 173000 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 232 | 20231207 | 172900 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 233 | 20231207 | 172800 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 234 | 20231207 | 172700 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 235 | 20231207 | 172600 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 236 | 20231207 | 172500 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 237 | 20231207 | 172400 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 238 | 20231207 | 172300 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 239 | 20231207 | 172200 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 240 | 20231207 | 172100 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 241 | 20231207 | 172000 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 242 | 20231207 | 171900 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 15733 |
| 243 | 20231207 | 171800 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 244 | 20231207 | 171700 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 245 | 20231207 | 171600 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 246 | 20231207 | 171500 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 247 | 20231207 | 171400 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 248 | 20231207 | 171300 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 249 | 20231207 | 171200 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 250 | 20231207 | 171100 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 251 | 20231207 | 171000 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 252 | 20231207 | 170900 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 253 | 20231207 | 170800 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 254 | 20231207 | 170700 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 255 | 20231207 | 170600 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 256 | 20231207 | 170500 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 257 | 20231207 | 170400 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 258 | 20231207 | 170300 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 259 | 20231207 | 170200 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 260 | 20231207 | 170100 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 261 | 20231207 | 170000 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 262 | 20231207 | 165900 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 263 | 20231207 | 165800 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 264 | 20231207 | 165700 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 265 | 20231207 | 165600 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 266 | 20231207 | 165500 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 267 | 20231207 | 165400 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 268 | 20231207 | 165300 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 269 | 20231207 | 165200 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 270 | 20231207 | 165100 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 271 | 20231207 | 165000 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 272 | 20231207 | 164900 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 15733 |
| 273 | 20231207 | 164800 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 274 | 20231207 | 164700 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 275 | 20231207 | 164600 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 276 | 20231207 | 164500 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 277 | 20231207 | 164400 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 278 | 20231207 | 164300 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 279 | 20231207 | 164200 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 280 | 20231207 | 164100 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 281 | 20231207 | 164000 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 282 | 20231207 | 163900 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 283 | 20231207 | 163800 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 284 | 20231207 | 163700 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 285 | 20231207 | 163600 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 286 | 20231207 | 163500 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 287 | 20231207 | 163400 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 288 | 20231207 | 163300 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 289 | 20231207 | 163200 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 290 | 20231207 | 163100 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 291 | 20231207 | 163000 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 292 | 20231207 | 162900 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 293 | 20231207 | 162800 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 294 | 20231207 | 162700 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 295 | 20231207 | 162600 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 296 | 20231207 | 162500 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 297 | 20231207 | 162400 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 298 | 20231207 | 162300 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 299 | 20231207 | 162200 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 300 | 20231207 | 162100 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 301 | 20231207 | 162000 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 302 | 20231207 | 161900 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 15733 |
| 303 | 20231207 | 161800 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 304 | 20231207 | 161700 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 305 | 20231207 | 161600 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 306 | 20231207 | 161500 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 307 | 20231207 | 161400 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 308 | 20231207 | 161300 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 309 | 20231207 | 161200 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 310 | 20231207 | 161100 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 311 | 20231207 | 161000 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 312 | 20231207 | 160900 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 313 | 20231207 | 160800 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 314 | 20231207 | 160700 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 315 | 20231207 | 160600 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 316 | 20231207 | 160500 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 317 | 20231207 | 160400 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 318 | 20231207 | 160300 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 319 | 20231207 | 160200 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 320 | 20231207 | 160100 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 321 | 20231207 | 160000 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 322 | 20231207 | 155900 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 323 | 20231207 | 155800 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 324 | 20231207 | 155700 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 325 | 20231207 | 155600 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 326 | 20231207 | 155500 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 327 | 20231207 | 155400 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 328 | 20231207 | 155300 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 329 | 20231207 | 155200 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 330 | 20231207 | 155100 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 331 | 20231207 | 155000 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 332 | 20231207 | 154900 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 15733 |
| 333 | 20231207 | 154800 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 334 | 20231207 | 154700 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 335 | 20231207 | 154600 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 336 | 20231207 | 154500 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 337 | 20231207 | 154400 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 338 | 20231207 | 154300 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 339 | 20231207 | 154200 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 340 | 20231207 | 154100 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 341 | 20231207 | 154000 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 342 | 20231207 | 153900 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 343 | 20231207 | 153800 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 344 | 20231207 | 153700 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 345 | 20231207 | 153600 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 346 | 20231207 | 153500 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 347 | 20231207 | 153400 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 348 | 20231207 | 153300 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 349 | 20231207 | 153200 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 350 | 20231207 | 153100 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 351 | 20231207 | 153000 | 31679603500 | 47650 | 47650 | 47650 | 47650 | 15733 |
| 352 | 20231207 | 152900 | 30929926050 | 47600 | 47600 | 47600 | 47600 | 0 |
| 353 | 20231207 | 152800 | 30929926050 | 47600 | 47600 | 47600 | 47600 | 0 |
| 354 | 20231207 | 152700 | 30929926050 | 47600 | 47600 | 47600 | 47600 | 0 |
| 355 | 20231207 | 152600 | 30929926050 | 47600 | 47600 | 47600 | 47600 | 0 |
| 356 | 20231207 | 152500 | 30929926050 | 47600 | 47600 | 47600 | 47600 | 0 |
| 357 | 20231207 | 152400 | 30929926050 | 47600 | 47600 | 47600 | 47600 | 0 |
| 358 | 20231207 | 152300 | 30929926050 | 47600 | 47600 | 47600 | 47600 | 0 |
| 359 | 20231207 | 152200 | 30929926050 | 47600 | 47600 | 47600 | 47600 | 0 |
| 360 | 20231207 | 152100 | 30929926050 | 47600 | 47600 | 47600 | 47600 | 0 |
| 361 | 20231207 | 152000 | 30929926050 | 47600 | 47600 | 47600 | 47600 | 0 |
| 362 | 20231207 | 151900 | 30929926050 | 47600 | 47600 | 47650 | 47550 | 1521 |
| 363 | 20231207 | 151800 | 30857514950 | 47600 | 47650 | 47650 | 47550 | 961 |
| 364 | 20231207 | 151700 | 30811773650 | 47600 | 47550 | 47650 | 47500 | 3934 |
| 365 | 20231207 | 151600 | 30624567100 | 47550 | 47550 | 47650 | 47550 | 2977 |
| 366 | 20231207 | 151500 | 30482860450 | 47550 | 47500 | 47550 | 47400 | 4271 |
| 367 | 20231207 | 151400 | 30279925300 | 47500 | 47400 | 47500 | 47400 | 2787 |
| 368 | 20231207 | 151300 | 30147700550 | 47450 | 47450 | 47450 | 47350 | 2178 |
| 369 | 20231207 | 151200 | 30044504200 | 47450 | 47350 | 47450 | 47350 | 2121 |
| 370 | 20231207 | 151100 | 29943969000 | 47350 | 47350 | 47450 | 47350 | 2593 |
| 371 | 20231207 | 151000 | 29821081600 | 47400 | 47450 | 47550 | 47350 | 2288 |
| 372 | 20231207 | 150900 | 29712606900 | 47450 | 47500 | 47600 | 47450 | 2074 |
| 373 | 20231207 | 150800 | 29614092950 | 47550 | 47600 | 47650 | 47450 | 4802 |
| 374 | 20231207 | 150700 | 29385606050 | 47650 | 47650 | 47650 | 47550 | 1981 |
| 375 | 20231207 | 150600 | 29291240650 | 47650 | 47650 | 47650 | 47550 | 2585 |
| 376 | 20231207 | 150500 | 29168171650 | 47650 | 47600 | 47700 | 47600 | 3485 |
| 377 | 20231207 | 150400 | 29002118450 | 47550 | 47500 | 47600 | 47450 | 3631 |
| 378 | 20231207 | 150300 | 28829497600 | 47500 | 47500 | 47550 | 47450 | 1756 |
| 379 | 20231207 | 150200 | 28746068500 | 47500 | 47450 | 47550 | 47450 | 1965 |
| 380 | 20231207 | 150100 | 28652734800 | 47450 | 47500 | 47550 | 47450 | 1872 |
| 381 | 20231207 | 150000 | 28563859300 | 47550 | 47550 | 47550 | 47450 | 2047 |
| 382 | 20231207 | 145900 | 28466634150 | 47550 | 47500 | 47550 | 47400 | 1960 |
| 383 | 20231207 | 145800 | 28373552700 | 47450 | 47500 | 47500 | 47450 | 2384 |
| 384 | 20231207 | 145700 | 28260366700 | 47500 | 47400 | 47500 | 47250 | 3664 |
| 385 | 20231207 | 145600 | 28086589600 | 47400 | 47550 | 47550 | 47250 | 2310 |
| 386 | 20231207 | 145500 | 27977217700 | 47550 | 47300 | 47600 | 47250 | 3218 |
| 387 | 20231207 | 145400 | 27824280450 | 47300 | 47450 | 47500 | 47300 | 7060 |
| 388 | 20231207 | 145300 | 27489739200 | 47500 | 47550 | 47650 | 47400 | 2885 |
| 389 | 20231207 | 145200 | 27352721900 | 47600 | 47700 | 47750 | 47500 | 4576 |
| 390 | 20231207 | 145100 | 27134642750 | 47700 | 47600 | 47700 | 47600 | 2236 |
| 391 | 20231207 | 145000 | 27028089050 | 47600 | 47550 | 47700 | 47500 | 3478 |
| 392 | 20231207 | 144900 | 26862478400 | 47550 | 47550 | 47700 | 47500 | 5064 |
| 393 | 20231207 | 144800 | 26621274950 | 47600 | 47400 | 47600 | 47400 | 4722 |
| 394 | 20231207 | 144700 | 26396884600 | 47400 | 47350 | 47450 | 47300 | 1975 |
| 395 | 20231207 | 144600 | 26303247850 | 47400 | 47450 | 47500 | 47250 | 2401 |
| 396 | 20231207 | 144500 | 26189459700 | 47450 | 47400 | 47500 | 47350 | 1156 |
| 397 | 20231207 | 144400 | 26134607600 | 47400 | 47350 | 47500 | 47350 | 1311 |
| 398 | 20231207 | 144300 | 26072439700 | 47400 | 47350 | 47400 | 47150 | 1284 |
| 399 | 20231207 | 144200 | 26011691100 | 47350 | 47450 | 47500 | 47250 | 2423 |
| 400 | 20231207 | 144100 | 25896944100 | 47450 | 47400 | 47500 | 47300 | 3062 |
| 401 | 20231207 | 144000 | 25751691800 | 47350 | 47350 | 47400 | 47300 | 1996 |
| 402 | 20231207 | 143900 | 25657169050 | 47300 | 47200 | 47400 | 47200 | 2241 |
| 403 | 20231207 | 143800 | 25551150100 | 47200 | 47200 | 47250 | 47100 | 1622 |
| 404 | 20231207 | 143700 | 25474567550 | 47200 | 47050 | 47250 | 47000 | 2772 |
| 405 | 20231207 | 143600 | 25343976300 | 47000 | 47100 | 47150 | 46900 | 3136 |
| 406 | 20231207 | 143500 | 25196529350 | 47150 | 47300 | 47350 | 47050 | 3401 |
| 407 | 20231207 | 143400 | 25035951850 | 47300 | 47050 | 47300 | 47050 | 2038 |
| 408 | 20231207 | 143300 | 24939772700 | 47150 | 47400 | 47400 | 47050 | 3075 |
| 409 | 20231207 | 143200 | 24794501300 | 47450 | 47400 | 47500 | 47300 | 5450 |
| 410 | 20231207 | 143100 | 24536059550 | 47400 | 47300 | 47450 | 47250 | 1850 |
| 411 | 20231207 | 143000 | 24448400250 | 47350 | 47250 | 47350 | 47150 | 1436 |
| 412 | 20231207 | 142900 | 24380525150 | 47250 | 47300 | 47350 | 47100 | 2178 |
| 413 | 20231207 | 142800 | 24277782400 | 47250 | 47300 | 47400 | 47100 | 1866 |
| 414 | 20231207 | 142700 | 24189648950 | 47300 | 47400 | 47500 | 47250 | 6101 |
| 415 | 20231207 | 142600 | 23900443250 | 47350 | 47350 | 47500 | 47200 | 4864 |
| 416 | 20231207 | 142500 | 23670080850 | 47350 | 47150 | 47350 | 47100 | 2202 |
| 417 | 20231207 | 142400 | 23566048750 | 47100 | 47350 | 47450 | 47050 | 5338 |
| 418 | 20231207 | 142300 | 23313985200 | 47350 | 46850 | 47500 | 46800 | 22721 |
| 419 | 20231207 | 142200 | 22242458700 | 46850 | 46800 | 46850 | 46750 | 1960 |
| 420 | 20231207 | 142100 | 22150668350 | 46750 | 46800 | 46800 | 46750 | 792 |
| 421 | 20231207 | 142000 | 22113623750 | 46800 | 46750 | 46800 | 46750 | 1746 |
| 422 | 20231207 | 141900 | 22031949200 | 46750 | 46750 | 46850 | 46700 | 1581 |
| 423 | 20231207 | 141800 | 21958001800 | 46750 | 46600 | 46800 | 46550 | 2901 |
| 424 | 20231207 | 141700 | 21822448950 | 46550 | 46550 | 46600 | 46550 | 931 |
| 425 | 20231207 | 141600 | 21779073100 | 46500 | 46500 | 46600 | 46500 | 1402 |
| 426 | 20231207 | 141500 | 21713841950 | 46400 | 46450 | 46500 | 46300 | 6299 |
| 427 | 20231207 | 141400 | 21421378050 | 46450 | 46600 | 46650 | 46450 | 2715 |
| 428 | 20231207 | 141300 | 21295064700 | 46600 | 46650 | 46700 | 46500 | 1647 |
| 429 | 20231207 | 141200 | 21218325900 | 46700 | 46850 | 46850 | 46650 | 990 |
| 430 | 20231207 | 141100 | 21172025800 | 46750 | 46700 | 46800 | 46550 | 4704 |
| 431 | 20231207 | 141000 | 20952500200 | 46650 | 46800 | 46850 | 46650 | 2801 |
| 432 | 20231207 | 140900 | 20821550100 | 46850 | 46850 | 46900 | 46800 | 1021 |
| 433 | 20231207 | 140800 | 20773708150 | 46900 | 46800 | 46900 | 46750 | 1671 |
| 434 | 20231207 | 140700 | 20695402950 | 46800 | 46800 | 46850 | 46750 | 1249 |
| 435 | 20231207 | 140600 | 20636961550 | 46850 | 46750 | 46850 | 46750 | 1561 |
| 436 | 20231207 | 140500 | 20563938150 | 46750 | 46800 | 46900 | 46750 | 1485 |
| 437 | 20231207 | 140400 | 20494422650 | 46850 | 46900 | 47000 | 46750 | 4213 |
| 438 | 20231207 | 140300 | 20296797850 | 46900 | 46950 | 46950 | 46900 | 1894 |
| 439 | 20231207 | 140200 | 20207882400 | 46950 | 46850 | 47000 | 46850 | 4768 |
| 440 | 20231207 | 140100 | 19984128550 | 46850 | 46800 | 46900 | 46800 | 2488 |
| 441 | 20231207 | 140000 | 19867506850 | 46800 | 46800 | 46850 | 46800 | 1690 |
| 442 | 20231207 | 135900 | 19788363150 | 46850 | 46750 | 46900 | 46700 | 5697 |
| 443 | 20231207 | 135800 | 19521594350 | 46750 | 46750 | 46750 | 46700 | 1612 |
| 444 | 20231207 | 135700 | 19446285400 | 46750 | 46800 | 46800 | 46750 | 1445 |
| 445 | 20231207 | 135600 | 19378709000 | 46750 | 46700 | 46800 | 46700 | 2790 |
| 446 | 20231207 | 135500 | 19248249250 | 46650 | 46600 | 46700 | 46550 | 1370 |
| 447 | 20231207 | 135400 | 19184368800 | 46550 | 46550 | 46650 | 46450 | 1617 |
| 448 | 20231207 | 135300 | 19109140400 | 46550 | 46550 | 46650 | 46500 | 2476 |
| 449 | 20231207 | 135200 | 18993786000 | 46450 | 46650 | 46650 | 46450 | 3652 |
| 450 | 20231207 | 135100 | 18823703050 | 46650 | 46600 | 46800 | 46600 | 8150 |
| 451 | 20231207 | 135000 | 18443190050 | 46600 | 46400 | 46600 | 46350 | 9756 |
| 452 | 20231207 | 134900 | 17989381600 | 46350 | 46400 | 46400 | 46350 | 1162 |
| 453 | 20231207 | 134800 | 17935478100 | 46400 | 46400 | 46450 | 46350 | 3876 |
| 454 | 20231207 | 134700 | 17755604950 | 46400 | 46450 | 46450 | 46350 | 1988 |
| 455 | 20231207 | 134600 | 17663359800 | 46450 | 46400 | 46450 | 46350 | 4116 |
| 456 | 20231207 | 134500 | 17472325800 | 46400 | 46200 | 46400 | 46150 | 1889 |
| 457 | 20231207 | 134400 | 17384824400 | 46100 | 46000 | 46150 | 45950 | 3541 |
| 458 | 20231207 | 134300 | 17221657200 | 45950 | 46050 | 46100 | 45950 | 1348 |
| 459 | 20231207 | 134200 | 17159558100 | 46050 | 45950 | 46100 | 45950 | 1255 |
| 460 | 20231207 | 134100 | 17101785650 | 45950 | 46050 | 46100 | 45900 | 1063 |
| 461 | 20231207 | 134000 | 17052920150 | 46000 | 46150 | 46200 | 46000 | 2279 |
| 462 | 20231207 | 133900 | 16947791300 | 46150 | 46200 | 46200 | 46100 | 962 |
| 463 | 20231207 | 133800 | 16903389600 | 46150 | 46400 | 46450 | 46150 | 9031 |
| 464 | 20231207 | 133700 | 16484805700 | 46350 | 46350 | 46400 | 46250 | 5226 |
| 465 | 20231207 | 133600 | 16242671100 | 46350 | 46250 | 46350 | 46150 | 6101 |
| 466 | 20231207 | 133500 | 15960408900 | 46250 | 46150 | 46300 | 46100 | 4834 |
| 467 | 20231207 | 133400 | 15737109100 | 46100 | 45950 | 46200 | 45950 | 9861 |
| 468 | 20231207 | 133300 | 15283175300 | 45900 | 45900 | 45950 | 45850 | 1972 |
| 469 | 20231207 | 133200 | 15192682450 | 45900 | 45850 | 45950 | 45850 | 1792 |
| 470 | 20231207 | 133100 | 15110395000 | 45850 | 45900 | 45950 | 45800 | 3942 |
| 471 | 20231207 | 133000 | 14929495150 | 45900 | 45850 | 45950 | 45850 | 2198 |
| 472 | 20231207 | 132900 | 14828646350 | 45900 | 45850 | 45950 | 45800 | 2397 |
| 473 | 20231207 | 132800 | 14718681050 | 45850 | 45850 | 45850 | 45800 | 663 |
| 474 | 20231207 | 132700 | 14688295100 | 45850 | 45750 | 45850 | 45750 | 1047 |
| 475 | 20231207 | 132600 | 14640345950 | 45750 | 45800 | 45800 | 45700 | 1369 |
| 476 | 20231207 | 132500 | 14577712050 | 45750 | 45700 | 45750 | 45650 | 2626 |
| 477 | 20231207 | 132400 | 14457674450 | 45700 | 45600 | 45700 | 45550 | 1334 |
| 478 | 20231207 | 132300 | 14396791600 | 45600 | 45600 | 45600 | 45550 | 1458 |
| 479 | 20231207 | 132200 | 14330326700 | 45600 | 45650 | 45650 | 45600 | 1187 |
| 480 | 20231207 | 132100 | 14276188150 | 45650 | 45600 | 45650 | 45550 | 761 |
| 481 | 20231207 | 132000 | 14241464150 | 45550 | 45600 | 45700 | 45500 | 2661 |
| 482 | 20231207 | 131900 | 14120099100 | 45600 | 45250 | 45600 | 45250 | 13042 |
| 483 | 20231207 | 131800 | 13527221350 | 45250 | 45250 | 45300 | 45200 | 513 |
| 484 | 20231207 | 131700 | 13504007350 | 45250 | 45200 | 45250 | 45150 | 486 |
| 485 | 20231207 | 131600 | 13482035250 | 45200 | 45200 | 45250 | 45150 | 773 |
| 486 | 20231207 | 131500 | 13447093300 | 45150 | 45200 | 45250 | 45150 | 1373 |
| 487 | 20231207 | 131400 | 13385078750 | 45150 | 45200 | 45300 | 45150 | 923 |
| 488 | 20231207 | 131300 | 13343348750 | 45300 | 45100 | 45300 | 45050 | 2988 |
| 489 | 20231207 | 131200 | 13208450450 | 45150 | 45150 | 45150 | 45100 | 454 |
| 490 | 20231207 | 131100 | 13187964200 | 45150 | 45200 | 45200 | 45100 | 786 |
| 491 | 20231207 | 131000 | 13152474650 | 45150 | 45200 | 45200 | 45100 | 588 |
| 492 | 20231207 | 130900 | 13125929250 | 45150 | 45100 | 45200 | 45050 | 757 |
| 493 | 20231207 | 130800 | 13091771450 | 45050 | 45150 | 45150 | 45050 | 1070 |
| 494 | 20231207 | 130700 | 13043504500 | 45100 | 45200 | 45250 | 45100 | 1024 |
| 495 | 20231207 | 130600 | 12997264200 | 45200 | 45300 | 45300 | 45200 | 2120 |
| 496 | 20231207 | 130500 | 12901412000 | 45300 | 45300 | 45350 | 45250 | 1062 |
| 497 | 20231207 | 130400 | 12853318000 | 45350 | 45350 | 45350 | 45300 | 1637 |
| 498 | 20231207 | 130300 | 12779143000 | 45350 | 45250 | 45350 | 45250 | 1152 |
| 499 | 20231207 | 130200 | 12726941450 | 45300 | 45200 | 45350 | 45200 | 4963 |
| 500 | 20231207 | 130100 | 12502338600 | 45200 | 45150 | 45200 | 45150 | 1540 |
| 501 | 20231207 | 130000 | 12432755350 | 45150 | 45100 | 45150 | 45100 | 1907 |
| 502 | 20231207 | 125900 | 12346667600 | 45150 | 45100 | 45150 | 45050 | 1054 |
| 503 | 20231207 | 125800 | 12299130550 | 45100 | 45100 | 45150 | 45050 | 2062 |
| 504 | 20231207 | 125700 | 12206136000 | 45100 | 45050 | 45100 | 44950 | 2193 |
| 505 | 20231207 | 125600 | 12107401700 | 45050 | 45000 | 45050 | 45000 | 895 |
| 506 | 20231207 | 125500 | 12067112750 | 45050 | 45050 | 45050 | 45000 | 810 |
| 507 | 20231207 | 125400 | 12030632850 | 45050 | 45000 | 45050 | 45000 | 875 |
| 508 | 20231207 | 125300 | 11991247500 | 45000 | 45000 | 45050 | 44950 | 624 |
| 509 | 20231207 | 125200 | 11963166350 | 44950 | 45000 | 45000 | 44950 | 400 |
| 510 | 20231207 | 125100 | 11945174300 | 45050 | 45050 | 45050 | 44950 | 641 |
| 511 | 20231207 | 125000 | 11916327200 | 45050 | 44950 | 45100 | 44950 | 3539 |
| 512 | 20231207 | 124900 | 11756969600 | 45000 | 45000 | 45000 | 44950 | 212 |
| 513 | 20231207 | 124800 | 11747439450 | 44950 | 45050 | 45050 | 44950 | 1677 |
| 514 | 20231207 | 124700 | 11671973400 | 45050 | 45050 | 45050 | 45000 | 130 |
| 515 | 20231207 | 124600 | 11666117900 | 45050 | 45000 | 45050 | 45000 | 595 |
| 516 | 20231207 | 124500 | 11639327850 | 45000 | 45000 | 45050 | 45000 | 181 |
| 517 | 20231207 | 124400 | 11631177900 | 45000 | 45100 | 45100 | 45000 | 1086 |
| 518 | 20231207 | 124300 | 11582272950 | 45100 | 45100 | 45100 | 45000 | 1419 |
| 519 | 20231207 | 124200 | 11518303750 | 45100 | 44950 | 45100 | 44950 | 954 |
| 520 | 20231207 | 124100 | 11475330600 | 44950 | 45150 | 45150 | 44900 | 6370 |
| 521 | 20231207 | 124000 | 11188404050 | 45100 | 45150 | 45150 | 45100 | 1615 |
| 522 | 20231207 | 123900 | 11115493000 | 45150 | 45050 | 45150 | 45050 | 2849 |
| 523 | 20231207 | 123800 | 10986970150 | 45100 | 44950 | 45100 | 44950 | 5342 |
| 524 | 20231207 | 123700 | 10746493350 | 44950 | 44900 | 44950 | 44900 | 1387 |
| 525 | 20231207 | 123600 | 10684147900 | 44950 | 44850 | 44950 | 44850 | 1903 |
| 526 | 20231207 | 123500 | 10598724000 | 44850 | 44900 | 44900 | 44850 | 598 |
| 527 | 20231207 | 123400 | 10571894000 | 44900 | 44850 | 44900 | 44800 | 643 |
| 528 | 20231207 | 123300 | 10543054650 | 44850 | 44800 | 44850 | 44800 | 373 |
| 529 | 20231207 | 123200 | 10526331350 | 44850 | 44750 | 44850 | 44750 | 612 |
| 530 | 20231207 | 123100 | 10498901000 | 44800 | 44750 | 44800 | 44750 | 1466 |
| 531 | 20231207 | 123000 | 10433227200 | 44750 | 44750 | 44800 | 44750 | 61 |
| 532 | 20231207 | 122900 | 10430496550 | 44750 | 44750 | 44800 | 44700 | 259 |
| 533 | 20231207 | 122800 | 10418911000 | 44750 | 44750 | 44750 | 44700 | 168 |
| 534 | 20231207 | 122700 | 10411393850 | 44750 | 44700 | 44750 | 44700 | 168 |
| 535 | 20231207 | 122600 | 10403883750 | 44700 | 44750 | 44800 | 44700 | 1458 |
| 536 | 20231207 | 122500 | 10338634350 | 44750 | 44750 | 44800 | 44750 | 291 |
| 537 | 20231207 | 122400 | 10325604350 | 44750 | 44750 | 44800 | 44750 | 158 |
| 538 | 20231207 | 122300 | 10318532000 | 44800 | 44800 | 44800 | 44750 | 331 |
| 539 | 20231207 | 122200 | 10303711250 | 44800 | 44850 | 44850 | 44750 | 205 |
| 540 | 20231207 | 122100 | 10294529300 | 44850 | 44750 | 44850 | 44750 | 296 |
| 541 | 20231207 | 122000 | 10281264850 | 44800 | 44700 | 44850 | 44700 | 1483 |
| 542 | 20231207 | 121900 | 10214896950 | 44650 | 44600 | 44650 | 44600 | 629 |
| 543 | 20231207 | 121800 | 10186816800 | 44650 | 44550 | 44650 | 44550 | 563 |
| 544 | 20231207 | 121700 | 10161706950 | 44600 | 44550 | 44600 | 44550 | 324 |
| 545 | 20231207 | 121600 | 10147261600 | 44500 | 44550 | 44600 | 44500 | 389 |
| 546 | 20231207 | 121500 | 10129928950 | 44550 | 44550 | 44550 | 44500 | 171 |
| 547 | 20231207 | 121400 | 10122311600 | 44500 | 44500 | 44550 | 44450 | 254 |
| 548 | 20231207 | 121300 | 10111008350 | 44500 | 44450 | 44500 | 44400 | 408 |
| 549 | 20231207 | 121200 | 10092864550 | 44450 | 44350 | 44450 | 44350 | 252 |
| 550 | 20231207 | 121100 | 10081679650 | 44400 | 44400 | 44400 | 44350 | 426 |
| 551 | 20231207 | 121000 | 10062773200 | 44400 | 44400 | 44400 | 44350 | 220 |
| 552 | 20231207 | 120900 | 10053011900 | 44350 | 44400 | 44450 | 44350 | 341 |
| 553 | 20231207 | 120800 | 10037875000 | 44350 | 44400 | 44450 | 44350 | 266 |
| 554 | 20231207 | 120700 | 10026064600 | 44400 | 44400 | 44450 | 44400 | 1107 |
| 555 | 20231207 | 120600 | 9976913750 | 44400 | 44450 | 44500 | 44400 | 381 |
| 556 | 20231207 | 120500 | 9959971550 | 44550 | 44550 | 44550 | 44450 | 337 |
| 557 | 20231207 | 120400 | 9944972000 | 44550 | 44500 | 44550 | 44500 | 15 |
| 558 | 20231207 | 120300 | 9944303950 | 44500 | 44550 | 44550 | 44500 | 404 |
| 559 | 20231207 | 120200 | 9926321350 | 44550 | 44500 | 44550 | 44500 | 201 |
| 560 | 20231207 | 120100 | 9917372750 | 44500 | 44500 | 44550 | 44450 | 256 |
| 561 | 20231207 | 120000 | 9905980800 | 44550 | 44500 | 44550 | 44450 | 164 |
| 562 | 20231207 | 115900 | 9898685500 | 44500 | 44500 | 44550 | 44450 | 682 |
| 563 | 20231207 | 115800 | 9868341600 | 44500 | 44550 | 44550 | 44500 | 299 |
| 564 | 20231207 | 115700 | 9855024050 | 44550 | 44650 | 44650 | 44550 | 883 |
| 565 | 20231207 | 115600 | 9815628700 | 44650 | 44600 | 44700 | 44600 | 223 |
| 566 | 20231207 | 115500 | 9805667550 | 44650 | 44700 | 44700 | 44600 | 257 |
| 567 | 20231207 | 115400 | 9794188350 | 44700 | 44650 | 44700 | 44650 | 246 |
| 568 | 20231207 | 115300 | 9783202100 | 44650 | 44600 | 44650 | 44600 | 216 |
| 569 | 20231207 | 115200 | 9773563900 | 44650 | 44600 | 44650 | 44600 | 52 |
| 570 | 20231207 | 115100 | 9771243350 | 44650 | 44500 | 44650 | 44500 | 580 |
| 571 | 20231207 | 115000 | 9745376250 | 44550 | 44550 | 44550 | 44500 | 190 |
| 572 | 20231207 | 114900 | 9736913900 | 44550 | 44550 | 44600 | 44550 | 207 |
| 573 | 20231207 | 114800 | 9727689500 | 44550 | 44550 | 44600 | 44500 | 178 |
| 574 | 20231207 | 114700 | 9719759150 | 44600 | 44550 | 44600 | 44550 | 256 |
| 575 | 20231207 | 114600 | 9708353900 | 44550 | 44500 | 44600 | 44500 | 23 |
| 576 | 20231207 | 114500 | 9707328700 | 44550 | 44550 | 44600 | 44500 | 297 |
| 577 | 20231207 | 114400 | 9694104900 | 44600 | 44550 | 44600 | 44500 | 299 |
| 578 | 20231207 | 114300 | 9680780450 | 44550 | 44500 | 44600 | 44500 | 451 |
| 579 | 20231207 | 114200 | 9660682850 | 44500 | 44550 | 44550 | 44500 | 320 |
| 580 | 20231207 | 114100 | 9646428800 | 44600 | 44500 | 44600 | 44450 | 391 |
| 581 | 20231207 | 114000 | 9629027450 | 44500 | 44500 | 44500 | 44450 | 187 |
| 582 | 20231207 | 113900 | 9620708900 | 44500 | 44600 | 44600 | 44500 | 2160 |
| 583 | 20231207 | 113800 | 9524473100 | 44600 | 44600 | 44600 | 44550 | 762 |
| 584 | 20231207 | 113700 | 9490488600 | 44600 | 44450 | 44600 | 44450 | 797 |
| 585 | 20231207 | 113600 | 9454999150 | 44500 | 44450 | 44500 | 44400 | 246 |
| 586 | 20231207 | 113500 | 9444063900 | 44450 | 44500 | 44500 | 44400 | 175 |
| 587 | 20231207 | 113400 | 9436289550 | 44500 | 44500 | 44500 | 44400 | 1690 |
| 588 | 20231207 | 113300 | 9361167950 | 44500 | 44500 | 44500 | 44450 | 288 |
| 589 | 20231207 | 113200 | 9348357150 | 44500 | 44550 | 44600 | 44500 | 442 |
| 590 | 20231207 | 113100 | 9328676900 | 44450 | 44500 | 44550 | 44450 | 92 |
| 591 | 20231207 | 113000 | 9324582500 | 44550 | 44500 | 44650 | 44500 | 540 |
| 592 | 20231207 | 112900 | 9300541750 | 44550 | 44500 | 44550 | 44500 | 41 |
| 593 | 20231207 | 112800 | 9298716000 | 44550 | 44650 | 44650 | 44450 | 141 |
| 594 | 20231207 | 112700 | 9292440900 | 44700 | 44450 | 44700 | 44450 | 421 |
| 595 | 20231207 | 112600 | 9273707250 | 44450 | 44500 | 44500 | 44400 | 163 |
| 596 | 20231207 | 112500 | 9266468100 | 44500 | 44500 | 44500 | 44400 | 191 |
| 597 | 20231207 | 112400 | 9257972850 | 44500 | 44400 | 44500 | 44400 | 432 |
| 598 | 20231207 | 112300 | 9238783250 | 44450 | 44500 | 44500 | 44450 | 194 |
| 599 | 20231207 | 112200 | 9230158650 | 44500 | 44450 | 44500 | 44400 | 364 |
| 600 | 20231207 | 112100 | 9213977250 | 44450 | 44350 | 44450 | 44350 | 330 |
| 601 | 20231207 | 112000 | 9199317800 | 44400 | 44400 | 44400 | 44350 | 201 |
| 602 | 20231207 | 111900 | 9190394400 | 44350 | 44300 | 44350 | 44300 | 368 |
| 603 | 20231207 | 111800 | 9174077650 | 44300 | 44300 | 44300 | 44250 | 427 |
| 604 | 20231207 | 111700 | 9155163100 | 44300 | 44350 | 44350 | 44300 | 454 |
| 605 | 20231207 | 111600 | 9135046900 | 44300 | 44400 | 44400 | 44300 | 444 |
| 606 | 20231207 | 111500 | 9115352500 | 44400 | 44450 | 44450 | 44350 | 264 |
| 607 | 20231207 | 111400 | 9103632300 | 44450 | 44550 | 44550 | 44350 | 5126 |
| 608 | 20231207 | 111300 | 8875697150 | 44550 | 44600 | 44600 | 44550 | 434 |
| 609 | 20231207 | 111200 | 8856362200 | 44600 | 44600 | 44650 | 44600 | 373 |
| 610 | 20231207 | 111100 | 8839725800 | 44600 | 44600 | 44600 | 44600 | 19 |
| 611 | 20231207 | 111000 | 8838878400 | 44600 | 44650 | 44650 | 44600 | 255 |
| 612 | 20231207 | 110900 | 8827498700 | 44600 | 44550 | 44600 | 44550 | 83 |
| 613 | 20231207 | 110800 | 8823798200 | 44550 | 44650 | 44650 | 44550 | 670 |
| 614 | 20231207 | 110700 | 8793943050 | 44650 | 44600 | 44650 | 44550 | 45 |
| 615 | 20231207 | 110600 | 8791935350 | 44550 | 44600 | 44650 | 44550 | 512 |
| 616 | 20231207 | 110500 | 8769102400 | 44600 | 44650 | 44650 | 44600 | 605 |
| 617 | 20231207 | 110400 | 8742112750 | 44700 | 44800 | 44850 | 44700 | 830 |
| 618 | 20231207 | 110300 | 8704958350 | 44800 | 44850 | 44900 | 44800 | 1594 |
| 619 | 20231207 | 110200 | 8633435250 | 44850 | 44850 | 44900 | 44850 | 261 |
| 620 | 20231207 | 110100 | 8621719350 | 44850 | 44850 | 44900 | 44800 | 746 |
| 621 | 20231207 | 110000 | 8588261350 | 44900 | 44800 | 44900 | 44800 | 391 |
| 622 | 20231207 | 105900 | 8570720800 | 44850 | 44800 | 44850 | 44800 | 438 |
| 623 | 20231207 | 105800 | 8551077650 | 44800 | 44800 | 44800 | 44800 | 411 |
| 624 | 20231207 | 105700 | 8532664850 | 44800 | 44800 | 44850 | 44750 | 1512 |
| 625 | 20231207 | 105600 | 8464905100 | 44750 | 44700 | 44800 | 44700 | 424 |
| 626 | 20231207 | 105500 | 8445935450 | 44700 | 44750 | 44750 | 44700 | 196 |
| 627 | 20231207 | 105400 | 8437166900 | 44750 | 44750 | 44800 | 44700 | 544 |
| 628 | 20231207 | 105300 | 8412826950 | 44700 | 44700 | 44800 | 44650 | 866 |
| 629 | 20231207 | 105200 | 8374091050 | 44700 | 44700 | 44700 | 44650 | 160 |
| 630 | 20231207 | 105100 | 8366940450 | 44650 | 44550 | 44650 | 44550 | 157 |
| 631 | 20231207 | 105000 | 8359937100 | 44550 | 44600 | 44650 | 44550 | 1561 |
| 632 | 20231207 | 104900 | 8290330450 | 44650 | 44700 | 44700 | 44650 | 259 |
| 633 | 20231207 | 104800 | 8278765800 | 44700 | 44700 | 44700 | 44600 | 945 |
| 634 | 20231207 | 104700 | 8236563300 | 44700 | 44700 | 44750 | 44700 | 250 |
| 635 | 20231207 | 104600 | 8225382550 | 44700 | 44800 | 44800 | 44700 | 397 |
| 636 | 20231207 | 104500 | 8207620450 | 44800 | 44800 | 44850 | 44800 | 2094 |
| 637 | 20231207 | 104400 | 8113758950 | 44800 | 44650 | 44800 | 44650 | 606 |
| 638 | 20231207 | 104300 | 8086668700 | 44650 | 44650 | 44700 | 44600 | 431 |
| 639 | 20231207 | 104200 | 8067429700 | 44700 | 44750 | 44750 | 44650 | 538 |
| 640 | 20231207 | 104100 | 8043384750 | 44750 | 44800 | 44850 | 44750 | 1323 |
| 641 | 20231207 | 104000 | 7984122000 | 44800 | 44700 | 44800 | 44700 | 191 |
| 642 | 20231207 | 103900 | 7975575700 | 44700 | 44750 | 44800 | 44650 | 651 |
| 643 | 20231207 | 103800 | 7946466300 | 44750 | 44850 | 44850 | 44750 | 548 |
| 644 | 20231207 | 103700 | 7921908150 | 44800 | 44750 | 44800 | 44750 | 360 |
| 645 | 20231207 | 103600 | 7905785850 | 44750 | 44700 | 44750 | 44650 | 629 |
| 646 | 20231207 | 103500 | 7877653650 | 44700 | 44600 | 44750 | 44600 | 298 |
| 647 | 20231207 | 103400 | 7864336100 | 44600 | 44500 | 44650 | 44500 | 458 |
| 648 | 20231207 | 103300 | 7843917750 | 44450 | 44550 | 44600 | 44450 | 733 |
| 649 | 20231207 | 103200 | 7811277100 | 44600 | 44550 | 44650 | 44500 | 811 |
| 650 | 20231207 | 103100 | 7775117750 | 44550 | 44500 | 44600 | 44450 | 392 |
| 651 | 20231207 | 103000 | 7757662300 | 44450 | 44450 | 44500 | 44400 | 367 |
| 652 | 20231207 | 102900 | 7741351600 | 44450 | 44450 | 44450 | 44400 | 335 |
| 653 | 20231207 | 102800 | 7726472600 | 44450 | 44450 | 44500 | 44400 | 1048 |
| 654 | 20231207 | 102700 | 7679894750 | 44450 | 44450 | 44450 | 44400 | 650 |
| 655 | 20231207 | 102600 | 7651012900 | 44450 | 44300 | 44450 | 44300 | 384 |
| 656 | 20231207 | 102500 | 7633989950 | 44250 | 44250 | 44300 | 44200 | 948 |
| 657 | 20231207 | 102400 | 7592041950 | 44250 | 44200 | 44450 | 44200 | 1410 |
| 658 | 20231207 | 102300 | 7529682700 | 44200 | 44200 | 44300 | 44150 | 1189 |
| 659 | 20231207 | 102200 | 7477096500 | 44200 | 44400 | 44400 | 44200 | 2109 |
| 660 | 20231207 | 102100 | 7383757900 | 44350 | 44450 | 44450 | 44300 | 2892 |
| 661 | 20231207 | 102000 | 7255515550 | 44450 | 44500 | 44550 | 44450 | 1141 |
| 662 | 20231207 | 101900 | 7204778750 | 44500 | 44500 | 44600 | 44450 | 1543 |
| 663 | 20231207 | 101800 | 7136023450 | 44550 | 44650 | 44650 | 44450 | 1026 |
| 664 | 20231207 | 101700 | 7090328750 | 44600 | 44450 | 44700 | 44450 | 950 |
| 665 | 20231207 | 101600 | 7047976500 | 44350 | 44250 | 44700 | 44250 | 2297 |
| 666 | 20231207 | 101500 | 6946182550 | 44300 | 44600 | 44800 | 44250 | 4162 |
| 667 | 20231207 | 101400 | 6761027150 | 44800 | 44800 | 44850 | 44650 | 2375 |
| 668 | 20231207 | 101300 | 6654768550 | 44800 | 45000 | 45000 | 44800 | 2046 |
| 669 | 20231207 | 101200 | 6563002200 | 44950 | 45050 | 45050 | 44850 | 4212 |
| 670 | 20231207 | 101100 | 6373666650 | 45000 | 44900 | 45100 | 44900 | 9634 |
| 671 | 20231207 | 101000 | 5940121250 | 44950 | 44900 | 44950 | 44900 | 2639 |
| 672 | 20231207 | 100900 | 5821607100 | 44900 | 44800 | 44900 | 44750 | 3301 |
| 673 | 20231207 | 100800 | 5673629000 | 44750 | 44700 | 44750 | 44650 | 1209 |
| 674 | 20231207 | 100700 | 5619561300 | 44700 | 44700 | 44700 | 44600 | 939 |
| 675 | 20231207 | 100600 | 5577617800 | 44750 | 44750 | 44750 | 44700 | 1122 |
| 676 | 20231207 | 100500 | 5527434450 | 44750 | 44800 | 44800 | 44700 | 847 |
| 677 | 20231207 | 100400 | 5489507900 | 44750 | 44800 | 44800 | 44600 | 1724 |
| 678 | 20231207 | 100300 | 5412507250 | 44800 | 44800 | 44850 | 44700 | 1164 |
| 679 | 20231207 | 100200 | 5360401000 | 44800 | 44700 | 44800 | 44600 | 2702 |
| 680 | 20231207 | 100100 | 5239615300 | 44650 | 44650 | 44700 | 44500 | 1291 |
| 681 | 20231207 | 100000 | 5181983450 | 44650 | 44700 | 44800 | 44600 | 1401 |
| 682 | 20231207 | 095900 | 5119393200 | 44800 | 44850 | 44850 | 44700 | 2234 |
| 683 | 20231207 | 095800 | 5019348100 | 44800 | 44600 | 44850 | 44600 | 4476 |
| 684 | 20231207 | 095700 | 4819111050 | 44600 | 44600 | 44650 | 44500 | 2698 |
| 685 | 20231207 | 095600 | 4698767700 | 44600 | 44400 | 44650 | 44400 | 3306 |
| 686 | 20231207 | 095500 | 4551504450 | 44400 | 44500 | 44500 | 44400 | 1670 |
| 687 | 20231207 | 095400 | 4477313000 | 44550 | 44600 | 44650 | 44500 | 1666 |
| 688 | 20231207 | 095300 | 4403057750 | 44600 | 44450 | 44600 | 44450 | 3853 |
| 689 | 20231207 | 095200 | 4231482100 | 44450 | 44600 | 44600 | 44400 | 2326 |
| 690 | 20231207 | 095100 | 4128044150 | 44550 | 44500 | 44600 | 44450 | 3104 |
| 691 | 20231207 | 095000 | 3989832000 | 44450 | 44450 | 44500 | 44400 | 1553 |
| 692 | 20231207 | 094900 | 3920804750 | 44400 | 44350 | 44450 | 44350 | 1798 |
| 693 | 20231207 | 094800 | 3840925450 | 44400 | 44300 | 44400 | 44250 | 1182 |
| 694 | 20231207 | 094700 | 3788528650 | 44300 | 44300 | 44400 | 44200 | 3005 |
| 695 | 20231207 | 094600 | 3655479100 | 44300 | 44100 | 44300 | 44100 | 1860 |
| 696 | 20231207 | 094500 | 3573326200 | 44100 | 43950 | 44150 | 43950 | 3709 |
| 697 | 20231207 | 094400 | 3410026700 | 43950 | 43900 | 44000 | 43850 | 1525 |
| 698 | 20231207 | 094300 | 3343057050 | 43850 | 43700 | 43850 | 43700 | 862 |
| 699 | 20231207 | 094200 | 3305352550 | 43650 | 43850 | 43850 | 43650 | 653 |
| 700 | 20231207 | 094100 | 3276767700 | 43850 | 43600 | 43850 | 43600 | 1015 |
| 701 | 20231207 | 094000 | 3232357250 | 43600 | 43650 | 43700 | 43550 | 169 |
| 702 | 20231207 | 093900 | 3224983250 | 43650 | 43450 | 43650 | 43450 | 470 |
| 703 | 20231207 | 093800 | 3204503550 | 43500 | 43450 | 43500 | 43450 | 213 |
| 704 | 20231207 | 093700 | 3195243200 | 43450 | 43300 | 43450 | 43250 | 1103 |
| 705 | 20231207 | 093600 | 3147433700 | 43300 | 43300 | 43350 | 43300 | 858 |
| 706 | 20231207 | 093500 | 3110274750 | 43300 | 43300 | 43350 | 43250 | 963 |
| 707 | 20231207 | 093400 | 3068610450 | 43300 | 43300 | 43350 | 43250 | 466 |
| 708 | 20231207 | 093300 | 3048435350 | 43350 | 43300 | 43350 | 43250 | 308 |
| 709 | 20231207 | 093200 | 3035107950 | 43250 | 43350 | 43350 | 43250 | 452 |
| 710 | 20231207 | 093100 | 3015537150 | 43350 | 43400 | 43450 | 43300 | 180 |
| 711 | 20231207 | 093000 | 3007736550 | 43300 | 43400 | 43400 | 43300 | 936 |
| 712 | 20231207 | 092900 | 2967131150 | 43450 | 43450 | 43550 | 43450 | 806 |
| 713 | 20231207 | 092800 | 2932092700 | 43450 | 43550 | 43550 | 43450 | 321 |
| 714 | 20231207 | 092700 | 2918124300 | 43500 | 43550 | 43600 | 43500 | 204 |
| 715 | 20231207 | 092600 | 2909246950 | 43550 | 43450 | 43550 | 43450 | 1046 |
| 716 | 20231207 | 092500 | 2863741150 | 43400 | 43350 | 43400 | 43300 | 161 |
| 717 | 20231207 | 092400 | 2856759200 | 43350 | 43350 | 43400 | 43350 | 306 |
| 718 | 20231207 | 092300 | 2843488900 | 43300 | 43250 | 43300 | 43250 | 280 |
| 719 | 20231207 | 092200 | 2831372100 | 43200 | 43200 | 43250 | 43150 | 1187 |
| 720 | 20231207 | 092100 | 2780085000 | 43200 | 43300 | 43300 | 43200 | 297 |
| 721 | 20231207 | 092000 | 2767244300 | 43300 | 43300 | 43350 | 43200 | 1713 |
| 722 | 20231207 | 091900 | 2693124400 | 43300 | 43350 | 43350 | 43250 | 1495 |
| 723 | 20231207 | 091800 | 2628356550 | 43300 | 43200 | 43350 | 43200 | 689 |
| 724 | 20231207 | 091700 | 2598538000 | 43200 | 43300 | 43300 | 43100 | 3297 |
| 725 | 20231207 | 091600 | 2456107300 | 43300 | 43300 | 43300 | 43250 | 2146 |
| 726 | 20231207 | 091500 | 2363286600 | 43300 | 43400 | 43450 | 43300 | 1541 |
| 727 | 20231207 | 091400 | 2296515750 | 43350 | 43400 | 43450 | 43350 | 1241 |
| 728 | 20231207 | 091300 | 2242690350 | 43400 | 43350 | 43450 | 43300 | 1268 |
| 729 | 20231207 | 091200 | 2187721300 | 43350 | 43500 | 43550 | 43350 | 2975 |
| 730 | 20231207 | 091100 | 2058577600 | 43500 | 43550 | 43700 | 43500 | 1204 |
| 731 | 20231207 | 091000 | 2006149650 | 43550 | 43550 | 43600 | 43550 | 625 |
| 732 | 20231207 | 090900 | 1978927100 | 43550 | 43750 | 43750 | 43550 | 2472 |
| 733 | 20231207 | 090800 | 1871127100 | 43800 | 43950 | 44000 | 43750 | 1344 |
| 734 | 20231207 | 090700 | 1812248850 | 43900 | 43850 | 43900 | 43750 | 2791 |
| 735 | 20231207 | 090600 | 1689914300 | 43900 | 43750 | 43900 | 43600 | 1086 |
| 736 | 20231207 | 090500 | 1642370450 | 43700 | 43450 | 43800 | 43450 | 2992 |
| 737 | 20231207 | 090400 | 1511988650 | 43450 | 43550 | 43600 | 43300 | 3678 |
| 738 | 20231207 | 090300 | 1352357850 | 43550 | 43700 | 43700 | 43350 | 7440 |
| 739 | 20231207 | 090200 | 1028670100 | 43700 | 43800 | 43900 | 43550 | 4434 |
| 740 | 20231207 | 090100 | 834895000 | 43900 | 44100 | 44400 | 43850 | 6445 |
| 741 | 20231207 | 090000 | 551301400 | 44550 | 44000 | 44800 | 44000 | 12463 |