34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 195800 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 1716 |
| 3 | 20231212 | 195700 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 4 | 20231212 | 195600 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 5 | 20231212 | 195500 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 6 | 20231212 | 195400 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 7 | 20231212 | 195300 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 8 | 20231212 | 195200 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 9 | 20231212 | 195100 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 10 | 20231212 | 195000 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 11 | 20231212 | 194900 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 12 | 20231212 | 194800 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 13 | 20231212 | 194700 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 14 | 20231212 | 194600 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 15 | 20231212 | 194500 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 16 | 20231212 | 194400 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 17 | 20231212 | 194300 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 18 | 20231212 | 194200 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 19 | 20231212 | 194100 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 20 | 20231212 | 194000 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 21 | 20231212 | 193900 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 22 | 20231212 | 193800 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 23 | 20231212 | 193700 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 24 | 20231212 | 193600 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 25 | 20231212 | 193500 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 26 | 20231212 | 193400 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 27 | 20231212 | 193300 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 28 | 20231212 | 193200 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 29 | 20231212 | 193100 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 30 | 20231212 | 193000 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 31 | 20231212 | 192900 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 32 | 20231212 | 192800 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 1716 |
| 33 | 20231212 | 192700 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 34 | 20231212 | 192600 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 35 | 20231212 | 192500 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 36 | 20231212 | 192400 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 37 | 20231212 | 192300 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 38 | 20231212 | 192200 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 39 | 20231212 | 192100 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 40 | 20231212 | 192000 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 41 | 20231212 | 191900 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 42 | 20231212 | 191800 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 43 | 20231212 | 191700 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 44 | 20231212 | 191600 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 45 | 20231212 | 191500 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 46 | 20231212 | 191400 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 47 | 20231212 | 191300 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 48 | 20231212 | 191200 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 49 | 20231212 | 191100 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 50 | 20231212 | 191000 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 51 | 20231212 | 190900 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 52 | 20231212 | 190800 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 53 | 20231212 | 190700 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 54 | 20231212 | 190600 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 55 | 20231212 | 190500 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 56 | 20231212 | 190400 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 57 | 20231212 | 190300 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 58 | 20231212 | 190200 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 59 | 20231212 | 190100 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 60 | 20231212 | 190000 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 61 | 20231212 | 185900 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 62 | 20231212 | 185800 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 1716 |
| 63 | 20231212 | 185700 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 64 | 20231212 | 185600 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 65 | 20231212 | 185500 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 66 | 20231212 | 185400 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 67 | 20231212 | 185300 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 68 | 20231212 | 185200 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 69 | 20231212 | 185100 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 70 | 20231212 | 185000 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 71 | 20231212 | 184900 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 72 | 20231212 | 184800 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 73 | 20231212 | 184700 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 74 | 20231212 | 184600 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 75 | 20231212 | 184500 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 76 | 20231212 | 184400 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 77 | 20231212 | 184300 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 78 | 20231212 | 184200 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 79 | 20231212 | 184100 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 80 | 20231212 | 184000 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 81 | 20231212 | 183900 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 82 | 20231212 | 183800 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 83 | 20231212 | 183700 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 84 | 20231212 | 183600 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 85 | 20231212 | 183500 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 86 | 20231212 | 183400 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 87 | 20231212 | 183300 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 88 | 20231212 | 183200 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 89 | 20231212 | 183100 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 90 | 20231212 | 183000 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 91 | 20231212 | 182900 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 92 | 20231212 | 182800 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 1716 |
| 93 | 20231212 | 182700 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 94 | 20231212 | 182600 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 95 | 20231212 | 182500 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 96 | 20231212 | 182400 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 97 | 20231212 | 182300 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 98 | 20231212 | 182200 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 99 | 20231212 | 182100 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 100 | 20231212 | 182000 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 101 | 20231212 | 181900 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 102 | 20231212 | 181800 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 103 | 20231212 | 181700 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 104 | 20231212 | 181600 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 105 | 20231212 | 181500 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 106 | 20231212 | 181400 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 107 | 20231212 | 181300 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 108 | 20231212 | 181200 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 109 | 20231212 | 181100 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 110 | 20231212 | 181000 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 111 | 20231212 | 180900 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 112 | 20231212 | 180800 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 113 | 20231212 | 180700 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 114 | 20231212 | 180600 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 115 | 20231212 | 180500 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 116 | 20231212 | 180400 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 117 | 20231212 | 180300 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 118 | 20231212 | 180200 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 119 | 20231212 | 180100 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 120 | 20231212 | 180000 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 121 | 20231212 | 175900 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 122 | 20231212 | 175800 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 1716 |
| 123 | 20231212 | 175700 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 124 | 20231212 | 175600 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 125 | 20231212 | 175500 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 126 | 20231212 | 175400 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 127 | 20231212 | 175300 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 128 | 20231212 | 175200 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 129 | 20231212 | 175100 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 130 | 20231212 | 175000 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 131 | 20231212 | 174900 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 132 | 20231212 | 174800 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 133 | 20231212 | 174700 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 134 | 20231212 | 174600 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 135 | 20231212 | 174500 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 136 | 20231212 | 174400 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 137 | 20231212 | 174300 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 138 | 20231212 | 174200 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 139 | 20231212 | 174100 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 140 | 20231212 | 174000 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 141 | 20231212 | 173900 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 142 | 20231212 | 173800 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 143 | 20231212 | 173700 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 144 | 20231212 | 173600 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 145 | 20231212 | 173500 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 146 | 20231212 | 173400 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 147 | 20231212 | 173300 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 148 | 20231212 | 173200 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 149 | 20231212 | 173100 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 150 | 20231212 | 173000 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 151 | 20231212 | 172900 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 152 | 20231212 | 172800 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 1716 |
| 153 | 20231212 | 172700 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 154 | 20231212 | 172600 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 155 | 20231212 | 172500 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 156 | 20231212 | 172400 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 157 | 20231212 | 172300 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 158 | 20231212 | 172200 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 159 | 20231212 | 172100 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 160 | 20231212 | 172000 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 161 | 20231212 | 171900 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 162 | 20231212 | 171800 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 163 | 20231212 | 171700 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 164 | 20231212 | 171600 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 165 | 20231212 | 171500 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 166 | 20231212 | 171400 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 167 | 20231212 | 171300 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 168 | 20231212 | 171200 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 169 | 20231212 | 171100 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 170 | 20231212 | 171000 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 171 | 20231212 | 170900 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 172 | 20231212 | 170800 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 173 | 20231212 | 170700 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 174 | 20231212 | 170600 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 175 | 20231212 | 170500 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 176 | 20231212 | 170400 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 177 | 20231212 | 170300 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 178 | 20231212 | 170200 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 179 | 20231212 | 170100 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 180 | 20231212 | 170000 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 181 | 20231212 | 165900 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 182 | 20231212 | 165800 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 1716 |
| 183 | 20231212 | 165700 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 184 | 20231212 | 165600 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 185 | 20231212 | 165500 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 186 | 20231212 | 165400 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 187 | 20231212 | 165300 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 188 | 20231212 | 165200 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 189 | 20231212 | 165100 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 190 | 20231212 | 165000 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 191 | 20231212 | 164900 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 192 | 20231212 | 164800 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 193 | 20231212 | 164700 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 194 | 20231212 | 164600 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 195 | 20231212 | 164500 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 196 | 20231212 | 164400 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 197 | 20231212 | 164300 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 198 | 20231212 | 164200 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 199 | 20231212 | 164100 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 200 | 20231212 | 164000 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 201 | 20231212 | 163900 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 202 | 20231212 | 163800 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 203 | 20231212 | 163700 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 204 | 20231212 | 163600 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 205 | 20231212 | 163500 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 206 | 20231212 | 163400 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 207 | 20231212 | 163300 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 208 | 20231212 | 163200 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 209 | 20231212 | 163100 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 210 | 20231212 | 163000 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 211 | 20231212 | 162900 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 212 | 20231212 | 162800 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 1716 |
| 213 | 20231212 | 162700 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 214 | 20231212 | 162600 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 215 | 20231212 | 162500 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 216 | 20231212 | 162400 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 217 | 20231212 | 162300 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 218 | 20231212 | 162200 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 219 | 20231212 | 162100 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 220 | 20231212 | 162000 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 221 | 20231212 | 161900 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 222 | 20231212 | 161800 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 223 | 20231212 | 161700 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 224 | 20231212 | 161600 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 225 | 20231212 | 161500 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 226 | 20231212 | 161400 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 227 | 20231212 | 161300 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 228 | 20231212 | 161200 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 229 | 20231212 | 161100 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 230 | 20231212 | 161000 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 231 | 20231212 | 160900 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 232 | 20231212 | 160800 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 233 | 20231212 | 160700 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 234 | 20231212 | 160600 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 235 | 20231212 | 160500 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 236 | 20231212 | 160400 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 237 | 20231212 | 160300 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 238 | 20231212 | 160200 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 239 | 20231212 | 160100 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 240 | 20231212 | 160000 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 241 | 20231212 | 155900 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 242 | 20231212 | 155800 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 1716 |
| 243 | 20231212 | 155700 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 244 | 20231212 | 155600 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 245 | 20231212 | 155500 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 246 | 20231212 | 155400 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 247 | 20231212 | 155300 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 248 | 20231212 | 155200 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 249 | 20231212 | 155100 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 250 | 20231212 | 155000 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 251 | 20231212 | 154900 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 252 | 20231212 | 154800 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 253 | 20231212 | 154700 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 254 | 20231212 | 154600 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 255 | 20231212 | 154500 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 256 | 20231212 | 154400 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 257 | 20231212 | 154300 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 258 | 20231212 | 154200 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 259 | 20231212 | 154100 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 260 | 20231212 | 154000 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 261 | 20231212 | 153900 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 262 | 20231212 | 153800 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 263 | 20231212 | 153700 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 264 | 20231212 | 153600 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 265 | 20231212 | 153500 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 266 | 20231212 | 153400 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 267 | 20231212 | 153300 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 268 | 20231212 | 153200 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 269 | 20231212 | 153100 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 270 | 20231212 | 153000 | 2117794150 | 44200 | 44200 | 44200 | 44200 | 1716 |
| 271 | 20231212 | 152900 | 2041946950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 272 | 20231212 | 152800 | 2041946950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 273 | 20231212 | 152700 | 2041946950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 274 | 20231212 | 152600 | 2041946950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 275 | 20231212 | 152500 | 2041946950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 276 | 20231212 | 152400 | 2041946950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 277 | 20231212 | 152300 | 2041946950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 278 | 20231212 | 152200 | 2041946950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 279 | 20231212 | 152100 | 2041946950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 280 | 20231212 | 152000 | 2041946950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 281 | 20231212 | 151900 | 2041946950 | 44350 | 44350 | 44350 | 44300 | 291 |
| 282 | 20231212 | 151800 | 2029041350 | 44300 | 44300 | 44400 | 44300 | 296 |
| 283 | 20231212 | 151700 | 2015926350 | 44300 | 44350 | 44350 | 44200 | 271 |
| 284 | 20231212 | 151600 | 2003934350 | 44300 | 44300 | 44400 | 44300 | 283 |
| 285 | 20231212 | 151500 | 1991388200 | 44300 | 44350 | 44350 | 44300 | 167 |
| 286 | 20231212 | 151400 | 1983990000 | 44350 | 44250 | 44350 | 44250 | 229 |
| 287 | 20231212 | 151300 | 1973845100 | 44300 | 44300 | 44300 | 44250 | 434 |
| 288 | 20231212 | 151200 | 1954619650 | 44250 | 44250 | 44250 | 44250 | 24 |
| 289 | 20231212 | 151100 | 1953557650 | 44300 | 44300 | 44300 | 44300 | 134 |
| 290 | 20231212 | 151000 | 1947621450 | 44300 | 44200 | 44300 | 44200 | 82 |
| 291 | 20231212 | 150900 | 1943992950 | 44200 | 44300 | 44300 | 44200 | 1061 |
| 292 | 20231212 | 150800 | 1897078400 | 44300 | 44300 | 44300 | 44250 | 156 |
| 293 | 20231212 | 150700 | 1890170500 | 44250 | 44350 | 44350 | 44250 | 254 |
| 294 | 20231212 | 150600 | 1878918000 | 44250 | 44300 | 44350 | 44250 | 301 |
| 295 | 20231212 | 150500 | 1865582950 | 44300 | 44350 | 44350 | 44300 | 365 |
| 296 | 20231212 | 150400 | 1849413100 | 44300 | 44350 | 44350 | 44300 | 87 |
| 297 | 20231212 | 150300 | 1845555750 | 44350 | 44350 | 44350 | 44300 | 98 |
| 298 | 20231212 | 150200 | 1841212750 | 44300 | 44300 | 44300 | 44300 | 6 |
| 299 | 20231212 | 150100 | 1840946950 | 44300 | 44300 | 44300 | 44300 | 6 |
| 300 | 20231212 | 150000 | 1840681150 | 44300 | 44450 | 44450 | 44300 | 831 |
| 301 | 20231212 | 145900 | 1803823450 | 44300 | 44350 | 44400 | 44300 | 104 |
| 302 | 20231212 | 145800 | 1799211150 | 44300 | 44350 | 44350 | 44300 | 2 |
| 303 | 20231212 | 145700 | 1799122500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 304 | 20231212 | 145600 | 1799122500 | 44350 | 44350 | 44350 | 44300 | 266 |
| 305 | 20231212 | 145500 | 1787326200 | 44350 | 44350 | 44350 | 44350 | 21 |
| 306 | 20231212 | 145400 | 1786394850 | 44350 | 44350 | 44350 | 44350 | 35 |
| 307 | 20231212 | 145300 | 1784842600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 308 | 20231212 | 145200 | 1784842600 | 44300 | 44350 | 44350 | 44300 | 193 |
| 309 | 20231212 | 145100 | 1776286100 | 44350 | 44350 | 44350 | 44350 | 105 |
| 310 | 20231212 | 145000 | 1771629350 | 44350 | 44450 | 44450 | 44350 | 186 |
| 311 | 20231212 | 144900 | 1763379850 | 44350 | 44400 | 44400 | 44350 | 61 |
| 312 | 20231212 | 144800 | 1760673000 | 44450 | 44500 | 44500 | 44450 | 120 |
| 313 | 20231212 | 144700 | 1755337750 | 44500 | 44500 | 44500 | 44500 | 19 |
| 314 | 20231212 | 144600 | 1754492250 | 44400 | 44350 | 44450 | 44350 | 104 |
| 315 | 20231212 | 144500 | 1749874800 | 44400 | 44400 | 44400 | 44400 | 56 |
| 316 | 20231212 | 144400 | 1747388400 | 44400 | 44400 | 44400 | 44400 | 16 |
| 317 | 20231212 | 144300 | 1746678000 | 44400 | 44350 | 44400 | 44350 | 33 |
| 318 | 20231212 | 144200 | 1745214150 | 44350 | 44400 | 44400 | 44350 | 50 |
| 319 | 20231212 | 144100 | 1742996150 | 44400 | 44400 | 44400 | 44400 | 21 |
| 320 | 20231212 | 144000 | 1742063750 | 44400 | 44400 | 44400 | 44400 | 21 |
| 321 | 20231212 | 143900 | 1741131350 | 44350 | 44350 | 44350 | 44350 | 15 |
| 322 | 20231212 | 143800 | 1740466100 | 44350 | 44350 | 44350 | 44350 | 1 |
| 323 | 20231212 | 143700 | 1740421750 | 44350 | 44350 | 44350 | 44350 | 14 |
| 324 | 20231212 | 143600 | 1739800850 | 44250 | 44250 | 44250 | 44250 | 30 |
| 325 | 20231212 | 143500 | 1738473350 | 44250 | 44250 | 44250 | 44250 | 15 |
| 326 | 20231212 | 143400 | 1737809600 | 44250 | 44350 | 44350 | 44250 | 136 |
| 327 | 20231212 | 143300 | 1731779900 | 44400 | 44400 | 44400 | 44400 | 85 |
| 328 | 20231212 | 143200 | 1728005900 | 44400 | 44400 | 44400 | 44400 | 25 |
| 329 | 20231212 | 143100 | 1726895900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 330 | 20231212 | 143000 | 1726895900 | 44400 | 44600 | 44600 | 44400 | 1364 |
| 331 | 20231212 | 142900 | 1666250650 | 44600 | 44550 | 44650 | 44550 | 113 |
| 332 | 20231212 | 142800 | 1661216200 | 44550 | 44550 | 44600 | 44550 | 72 |
| 333 | 20231212 | 142700 | 1658006100 | 44500 | 44500 | 44500 | 44500 | 46 |
| 334 | 20231212 | 142600 | 1655959100 | 44500 | 44500 | 44500 | 44500 | 1 |
| 335 | 20231212 | 142500 | 1655914600 | 44450 | 44450 | 44450 | 44450 | 16 |
| 336 | 20231212 | 142400 | 1655203400 | 44450 | 44500 | 44500 | 44450 | 23 |
| 337 | 20231212 | 142300 | 1654180900 | 44450 | 44450 | 44450 | 44450 | 5 |
| 338 | 20231212 | 142200 | 1653958650 | 44450 | 44500 | 44500 | 44450 | 116 |
| 339 | 20231212 | 142100 | 1648802200 | 44500 | 44500 | 44500 | 44500 | 258 |
| 340 | 20231212 | 142000 | 1637321200 | 44500 | 44500 | 44500 | 44500 | 296 |
| 341 | 20231212 | 141900 | 1624149200 | 44500 | 44500 | 44500 | 44500 | 349 |
| 342 | 20231212 | 141800 | 1608618700 | 44450 | 44450 | 44450 | 44450 | 15 |
| 343 | 20231212 | 141700 | 1607951950 | 44450 | 44450 | 44450 | 44450 | 109 |
| 344 | 20231212 | 141600 | 1603106900 | 44450 | 44450 | 44450 | 44450 | 218 |
| 345 | 20231212 | 141500 | 1593416800 | 44400 | 44400 | 44400 | 44400 | 17 |
| 346 | 20231212 | 141400 | 1592662000 | 44400 | 44350 | 44400 | 44350 | 517 |
| 347 | 20231212 | 141300 | 1569708200 | 44350 | 44350 | 44350 | 44350 | 39 |
| 348 | 20231212 | 141200 | 1567978550 | 44350 | 44350 | 44350 | 44350 | 1 |
| 349 | 20231212 | 141100 | 1567934200 | 44350 | 44350 | 44350 | 44350 | 15 |
| 350 | 20231212 | 141000 | 1567268950 | 44400 | 44400 | 44400 | 44400 | 387 |
| 351 | 20231212 | 140900 | 1550086150 | 44400 | 44400 | 44400 | 44350 | 37 |
| 352 | 20231212 | 140800 | 1548443400 | 44350 | 44350 | 44350 | 44350 | 16 |
| 353 | 20231212 | 140700 | 1547733800 | 44400 | 44400 | 44400 | 44400 | 14 |
| 354 | 20231212 | 140600 | 1547112200 | 44400 | 44400 | 44400 | 44400 | 6 |
| 355 | 20231212 | 140500 | 1546845800 | 44400 | 44400 | 44400 | 44400 | 77 |
| 356 | 20231212 | 140400 | 1543427000 | 44400 | 44400 | 44400 | 44400 | 15 |
| 357 | 20231212 | 140300 | 1542761000 | 44400 | 44400 | 44400 | 44400 | 19 |
| 358 | 20231212 | 140200 | 1541917400 | 44400 | 44400 | 44400 | 44400 | 50 |
| 359 | 20231212 | 140100 | 1539697400 | 44400 | 44450 | 44450 | 44400 | 16 |
| 360 | 20231212 | 140000 | 1538986950 | 44400 | 44350 | 44400 | 44350 | 200 |
| 361 | 20231212 | 135900 | 1530111950 | 44350 | 44350 | 44400 | 44350 | 558 |
| 362 | 20231212 | 135800 | 1505363050 | 44350 | 44300 | 44350 | 44300 | 52 |
| 363 | 20231212 | 135700 | 1503057600 | 44300 | 44400 | 44400 | 44300 | 87 |
| 364 | 20231212 | 135600 | 1499199800 | 44350 | 44350 | 44350 | 44350 | 295 |
| 365 | 20231212 | 135500 | 1486116550 | 44350 | 44350 | 44350 | 44300 | 223 |
| 366 | 20231212 | 135400 | 1476231750 | 44300 | 44300 | 44350 | 44300 | 27 |
| 367 | 20231212 | 135300 | 1475035150 | 44350 | 44350 | 44350 | 44350 | 211 |
| 368 | 20231212 | 135200 | 1465677300 | 44350 | 44350 | 44350 | 44300 | 150 |
| 369 | 20231212 | 135100 | 1459027300 | 44350 | 44350 | 44350 | 44350 | 131 |
| 370 | 20231212 | 135000 | 1453217450 | 44400 | 44400 | 44400 | 44400 | 20 |
| 371 | 20231212 | 134900 | 1452329450 | 44350 | 44350 | 44350 | 44350 | 0 |
| 372 | 20231212 | 134800 | 1452329450 | 44350 | 44300 | 44350 | 44300 | 150 |
| 373 | 20231212 | 134700 | 1445679450 | 44300 | 44450 | 44450 | 44300 | 23 |
| 374 | 20231212 | 134600 | 1444659050 | 44400 | 44300 | 44400 | 44300 | 789 |
| 375 | 20231212 | 134500 | 1409665250 | 44300 | 44350 | 44400 | 44300 | 273 |
| 376 | 20231212 | 134400 | 1397562550 | 44300 | 44350 | 44350 | 44300 | 216 |
| 377 | 20231212 | 134300 | 1387993700 | 44350 | 44350 | 44350 | 44300 | 37 |
| 378 | 20231212 | 134200 | 1386353500 | 44300 | 44300 | 44300 | 44250 | 18 |
| 379 | 20231212 | 134100 | 1385556350 | 44300 | 44300 | 44300 | 44300 | 56 |
| 380 | 20231212 | 134000 | 1383075550 | 44300 | 44400 | 44400 | 44300 | 290 |
| 381 | 20231212 | 133900 | 1370215000 | 44350 | 44350 | 44350 | 44350 | 129 |
| 382 | 20231212 | 133800 | 1364493850 | 44350 | 44300 | 44350 | 44300 | 168 |
| 383 | 20231212 | 133700 | 1357048950 | 44300 | 44300 | 44300 | 44300 | 16 |
| 384 | 20231212 | 133600 | 1356340150 | 44300 | 44300 | 44300 | 44300 | 11 |
| 385 | 20231212 | 133500 | 1355852850 | 44300 | 44300 | 44350 | 44300 | 135 |
| 386 | 20231212 | 133400 | 1349872000 | 44350 | 44350 | 44350 | 44300 | 101 |
| 387 | 20231212 | 133300 | 1345392850 | 44350 | 44350 | 44350 | 44350 | 300 |
| 388 | 20231212 | 133200 | 1332087850 | 44350 | 44350 | 44350 | 44350 | 201 |
| 389 | 20231212 | 133100 | 1323173500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 390 | 20231212 | 133000 | 1323173500 | 44350 | 44350 | 44350 | 44350 | 15 |
| 391 | 20231212 | 132900 | 1322508250 | 44350 | 44350 | 44350 | 44350 | 2 |
| 392 | 20231212 | 132800 | 1322419550 | 44350 | 44350 | 44350 | 44350 | 10 |
| 393 | 20231212 | 132700 | 1321976050 | 44350 | 44350 | 44350 | 44350 | 147 |
| 394 | 20231212 | 132600 | 1315456600 | 44400 | 44350 | 44400 | 44350 | 109 |
| 395 | 20231212 | 132500 | 1310622400 | 44350 | 44350 | 44350 | 44350 | 212 |
| 396 | 20231212 | 132400 | 1301220200 | 44350 | 44200 | 44350 | 44200 | 863 |
| 397 | 20231212 | 132300 | 1263071350 | 44200 | 44150 | 44200 | 44150 | 112 |
| 398 | 20231212 | 132200 | 1258122550 | 44150 | 44150 | 44150 | 44150 | 15 |
| 399 | 20231212 | 132100 | 1257460300 | 44150 | 44150 | 44150 | 44150 | 0 |
| 400 | 20231212 | 132000 | 1257460300 | 44150 | 44150 | 44150 | 44150 | 23 |
| 401 | 20231212 | 131900 | 1256444850 | 44200 | 44150 | 44200 | 44100 | 16 |
| 402 | 20231212 | 131800 | 1255738900 | 44100 | 44100 | 44100 | 44100 | 1 |
| 403 | 20231212 | 131700 | 1255694800 | 44150 | 44150 | 44150 | 44150 | 70 |
| 404 | 20231212 | 131600 | 1252604300 | 44100 | 44100 | 44100 | 44100 | 15 |
| 405 | 20231212 | 131500 | 1251942800 | 44100 | 44100 | 44150 | 44100 | 52 |
| 406 | 20231212 | 131400 | 1249648450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 407 | 20231212 | 131300 | 1249648450 | 44100 | 44100 | 44100 | 44100 | 15 |
| 408 | 20231212 | 131200 | 1248986950 | 44100 | 44100 | 44100 | 44100 | 0 |
| 409 | 20231212 | 131100 | 1248986950 | 44100 | 44100 | 44100 | 44100 | 200 |
| 410 | 20231212 | 131000 | 1240166950 | 44100 | 44100 | 44100 | 44100 | 115 |
| 411 | 20231212 | 130900 | 1235095450 | 44200 | 44200 | 44200 | 44200 | 80 |
| 412 | 20231212 | 130800 | 1231559450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 413 | 20231212 | 130700 | 1231559450 | 44200 | 44200 | 44200 | 44200 | 30 |
| 414 | 20231212 | 130600 | 1230233450 | 44200 | 44100 | 44200 | 44100 | 129 |
| 415 | 20231212 | 130500 | 1224543250 | 44100 | 44100 | 44100 | 44100 | 202 |
| 416 | 20231212 | 130400 | 1215635050 | 44100 | 44100 | 44100 | 44100 | 1 |
| 417 | 20231212 | 130300 | 1215590950 | 44100 | 44100 | 44100 | 44100 | 27 |
| 418 | 20231212 | 130200 | 1214400250 | 44100 | 44150 | 44150 | 44100 | 137 |
| 419 | 20231212 | 130100 | 1208353700 | 44200 | 44200 | 44200 | 44200 | 81 |
| 420 | 20231212 | 130000 | 1204773500 | 44200 | 44200 | 44200 | 44200 | 1 |
| 421 | 20231212 | 125900 | 1204729300 | 44150 | 44150 | 44150 | 44150 | 15 |
| 422 | 20231212 | 125800 | 1204067050 | 44150 | 44150 | 44150 | 44150 | 30 |
| 423 | 20231212 | 125700 | 1202742550 | 44200 | 44200 | 44200 | 44200 | 1 |
| 424 | 20231212 | 125600 | 1202698350 | 44150 | 44150 | 44150 | 44150 | 164 |
| 425 | 20231212 | 125500 | 1195457750 | 44150 | 44150 | 44150 | 44150 | 80 |
| 426 | 20231212 | 125400 | 1191925750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 427 | 20231212 | 125300 | 1191925750 | 44200 | 44200 | 44200 | 44200 | 2 |
| 428 | 20231212 | 125200 | 1191837350 | 44150 | 44150 | 44150 | 44150 | 27 |
| 429 | 20231212 | 125100 | 1190645300 | 44150 | 44200 | 44200 | 44150 | 20 |
| 430 | 20231212 | 125000 | 1189761800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 431 | 20231212 | 124900 | 1189761800 | 44200 | 44200 | 44200 | 44150 | 214 |
| 432 | 20231212 | 124800 | 1180303800 | 44200 | 44200 | 44200 | 44200 | 30 |
| 433 | 20231212 | 124700 | 1178977800 | 44200 | 44200 | 44200 | 44200 | 8 |
| 434 | 20231212 | 124600 | 1178624200 | 44200 | 44200 | 44200 | 44200 | 36 |
| 435 | 20231212 | 124500 | 1177033000 | 44200 | 44250 | 44250 | 44200 | 52 |
| 436 | 20231212 | 124400 | 1174734000 | 44350 | 44350 | 44350 | 44350 | 3 |
| 437 | 20231212 | 124300 | 1174600950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 438 | 20231212 | 124200 | 1174600950 | 44200 | 44350 | 44350 | 44200 | 28 |
| 439 | 20231212 | 124100 | 1173361400 | 44400 | 44300 | 44400 | 44150 | 146 |
| 440 | 20231212 | 124000 | 1166907750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 441 | 20231212 | 123900 | 1166907750 | 44100 | 44100 | 44100 | 44100 | 15 |
| 442 | 20231212 | 123800 | 1166246250 | 44100 | 44200 | 44200 | 44100 | 406 |
| 443 | 20231212 | 123700 | 1148336650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 444 | 20231212 | 123600 | 1148336650 | 44200 | 44250 | 44250 | 44200 | 393 |
| 445 | 20231212 | 123500 | 1130961250 | 44250 | 44300 | 44300 | 44250 | 38 |
| 446 | 20231212 | 123400 | 1129279250 | 44300 | 44300 | 44300 | 44300 | 40 |
| 447 | 20231212 | 123300 | 1127507250 | 44250 | 44250 | 44250 | 44250 | 155 |
| 448 | 20231212 | 123200 | 1120648500 | 44250 | 44200 | 44250 | 44200 | 191 |
| 449 | 20231212 | 123100 | 1112198800 | 44250 | 44200 | 44250 | 44200 | 622 |
| 450 | 20231212 | 123000 | 1084705850 | 44150 | 44200 | 44200 | 44150 | 172 |
| 451 | 20231212 | 122900 | 1077111550 | 44200 | 44150 | 44200 | 44150 | 42 |
| 452 | 20231212 | 122800 | 1075256950 | 44150 | 44150 | 44150 | 44100 | 28 |
| 453 | 20231212 | 122700 | 1074021500 | 44150 | 44100 | 44150 | 44100 | 61 |
| 454 | 20231212 | 122600 | 1071328400 | 44100 | 44100 | 44100 | 44100 | 1 |
| 455 | 20231212 | 122500 | 1071284300 | 44100 | 44150 | 44150 | 44100 | 385 |
| 456 | 20231212 | 122400 | 1054305750 | 44100 | 44100 | 44100 | 44100 | 110 |
| 457 | 20231212 | 122300 | 1049454750 | 44100 | 44100 | 44100 | 44100 | 209 |
| 458 | 20231212 | 122200 | 1040237850 | 44100 | 44100 | 44100 | 44100 | 18 |
| 459 | 20231212 | 122100 | 1039444050 | 44100 | 44150 | 44150 | 44100 | 111 |
| 460 | 20231212 | 122000 | 1034548900 | 44150 | 44150 | 44150 | 44150 | 55 |
| 461 | 20231212 | 121900 | 1032120650 | 44150 | 44150 | 44150 | 44150 | 79 |
| 462 | 20231212 | 121800 | 1028632800 | 44150 | 44100 | 44150 | 44100 | 188 |
| 463 | 20231212 | 121700 | 1020333400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 464 | 20231212 | 121600 | 1020333400 | 44100 | 44100 | 44100 | 44100 | 31 |
| 465 | 20231212 | 121500 | 1018966300 | 44100 | 44100 | 44100 | 44100 | 15 |
| 466 | 20231212 | 121400 | 1018304800 | 44150 | 44150 | 44150 | 44150 | 1 |
| 467 | 20231212 | 121300 | 1018260650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 468 | 20231212 | 121200 | 1018260650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 469 | 20231212 | 121100 | 1018260650 | 44100 | 44150 | 44150 | 44100 | 115 |
| 470 | 20231212 | 121000 | 1013184150 | 44150 | 44150 | 44150 | 44150 | 2 |
| 471 | 20231212 | 120900 | 1013095850 | 44050 | 44150 | 44150 | 44050 | 41 |
| 472 | 20231212 | 120800 | 1011289100 | 44050 | 44050 | 44050 | 44050 | 15 |
| 473 | 20231212 | 120700 | 1010628350 | 44100 | 44100 | 44100 | 44100 | 37 |
| 474 | 20231212 | 120600 | 1008996650 | 44100 | 44100 | 44100 | 44100 | 65 |
| 475 | 20231212 | 120500 | 1006130150 | 44100 | 44100 | 44100 | 44100 | 735 |
| 476 | 20231212 | 120400 | 973716650 | 44100 | 44150 | 44150 | 44100 | 83 |
| 477 | 20231212 | 120300 | 970053850 | 44150 | 44150 | 44150 | 44150 | 328 |
| 478 | 20231212 | 120200 | 955572650 | 44200 | 44200 | 44200 | 44200 | 1 |
| 479 | 20231212 | 120100 | 955528450 | 44200 | 44150 | 44200 | 44150 | 320 |
| 480 | 20231212 | 120000 | 941400250 | 44150 | 44150 | 44150 | 44150 | 1 |
| 481 | 20231212 | 115900 | 941356100 | 44200 | 44200 | 44200 | 44200 | 31 |
| 482 | 20231212 | 115800 | 939985900 | 44150 | 44150 | 44150 | 44150 | 56 |
| 483 | 20231212 | 115700 | 937513500 | 44150 | 44150 | 44150 | 44150 | 15 |
| 484 | 20231212 | 115600 | 936851250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 485 | 20231212 | 115500 | 936851250 | 44150 | 44150 | 44150 | 44150 | 101 |
| 486 | 20231212 | 115400 | 932392100 | 44150 | 44150 | 44150 | 44150 | 155 |
| 487 | 20231212 | 115300 | 925548850 | 44150 | 44150 | 44150 | 44150 | 0 |
| 488 | 20231212 | 115200 | 925548850 | 44150 | 44200 | 44200 | 44150 | 426 |
| 489 | 20231212 | 115100 | 906739600 | 44200 | 44150 | 44200 | 44150 | 230 |
| 490 | 20231212 | 115000 | 896583450 | 44200 | 44200 | 44200 | 44200 | 10 |
| 491 | 20231212 | 114900 | 896141450 | 44200 | 44200 | 44200 | 44200 | 75 |
| 492 | 20231212 | 114800 | 892826450 | 44200 | 44200 | 44200 | 44200 | 80 |
| 493 | 20231212 | 114700 | 889290450 | 44150 | 44200 | 44200 | 44150 | 79 |
| 494 | 20231212 | 114600 | 885799900 | 44200 | 44200 | 44200 | 44200 | 14 |
| 495 | 20231212 | 114500 | 885181100 | 44200 | 44200 | 44200 | 44200 | 69 |
| 496 | 20231212 | 114400 | 882131300 | 44200 | 44200 | 44200 | 44200 | 266 |
| 497 | 20231212 | 114300 | 870374100 | 44200 | 44200 | 44250 | 44200 | 4 |
| 498 | 20231212 | 114200 | 870197200 | 44250 | 44250 | 44250 | 44250 | 25 |
| 499 | 20231212 | 114100 | 869090950 | 44250 | 44250 | 44250 | 44200 | 50 |
| 500 | 20231212 | 114000 | 866879950 | 44200 | 44200 | 44200 | 44200 | 15 |
| 501 | 20231212 | 113900 | 866216950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 502 | 20231212 | 113800 | 866216950 | 44200 | 44200 | 44200 | 44200 | 1 |
| 503 | 20231212 | 113700 | 866172750 | 44200 | 44200 | 44200 | 44200 | 378 |
| 504 | 20231212 | 113600 | 849465150 | 44200 | 44250 | 44250 | 44200 | 160 |
| 505 | 20231212 | 113500 | 842388350 | 44250 | 44250 | 44250 | 44250 | 50 |
| 506 | 20231212 | 113400 | 840175850 | 44250 | 44250 | 44250 | 44250 | 221 |
| 507 | 20231212 | 113300 | 830396600 | 44250 | 44400 | 44400 | 44250 | 123 |
| 508 | 20231212 | 113200 | 824945900 | 44350 | 44350 | 44350 | 44350 | 53 |
| 509 | 20231212 | 113100 | 822595350 | 44350 | 44350 | 44350 | 44350 | 3 |
| 510 | 20231212 | 113000 | 822462300 | 44350 | 44350 | 44350 | 44350 | 52 |
| 511 | 20231212 | 112900 | 820156100 | 44350 | 44300 | 44350 | 44250 | 32 |
| 512 | 20231212 | 112800 | 818739750 | 44300 | 44300 | 44300 | 44300 | 56 |
| 513 | 20231212 | 112700 | 816258950 | 44250 | 44300 | 44300 | 44250 | 79 |
| 514 | 20231212 | 112600 | 812760700 | 44250 | 44300 | 44300 | 44250 | 75 |
| 515 | 20231212 | 112500 | 809439450 | 44300 | 44350 | 44350 | 44250 | 130 |
| 516 | 20231212 | 112400 | 803683750 | 44350 | 44350 | 44350 | 44300 | 1511 |
| 517 | 20231212 | 112300 | 736735350 | 44350 | 44350 | 44350 | 44350 | 15 |
| 518 | 20231212 | 112200 | 736070100 | 44350 | 44500 | 44500 | 44350 | 331 |
| 519 | 20231212 | 112100 | 721374650 | 44500 | 44500 | 44500 | 44500 | 19 |
| 520 | 20231212 | 112000 | 720529150 | 44450 | 44450 | 44450 | 44450 | 16 |
| 521 | 20231212 | 111900 | 719817950 | 44500 | 44500 | 44500 | 44500 | 0 |
| 522 | 20231212 | 111800 | 719817950 | 44500 | 44450 | 44500 | 44450 | 11 |
| 523 | 20231212 | 111700 | 719328500 | 44500 | 44500 | 44500 | 44450 | 147 |
| 524 | 20231212 | 111600 | 712792600 | 44450 | 44450 | 44450 | 44450 | 16 |
| 525 | 20231212 | 111500 | 712081400 | 44450 | 44450 | 44450 | 44450 | 4 |
| 526 | 20231212 | 111400 | 711903600 | 44450 | 44450 | 44450 | 44450 | 2 |
| 527 | 20231212 | 111300 | 711814700 | 44450 | 44450 | 44450 | 44450 | 13 |
| 528 | 20231212 | 111200 | 711236850 | 44450 | 44450 | 44450 | 44450 | 0 |
| 529 | 20231212 | 111100 | 711236850 | 44450 | 44500 | 44500 | 44450 | 41 |
| 530 | 20231212 | 111000 | 709414300 | 44500 | 44500 | 44500 | 44500 | 22 |
| 531 | 20231212 | 110900 | 708435300 | 44450 | 44450 | 44450 | 44450 | 39 |
| 532 | 20231212 | 110800 | 706701750 | 44500 | 44500 | 44500 | 44500 | 1 |
| 533 | 20231212 | 110700 | 706657250 | 44500 | 44500 | 44500 | 44500 | 25 |
| 534 | 20231212 | 110600 | 705544750 | 44450 | 44450 | 44450 | 44450 | 15 |
| 535 | 20231212 | 110500 | 704878000 | 44450 | 44450 | 44450 | 44450 | 5 |
| 536 | 20231212 | 110400 | 704655750 | 44450 | 44450 | 44450 | 44450 | 13 |
| 537 | 20231212 | 110300 | 704077900 | 44400 | 44500 | 44500 | 44400 | 16 |
| 538 | 20231212 | 110200 | 703367400 | 44500 | 44500 | 44500 | 44500 | 101 |
| 539 | 20231212 | 110100 | 698872900 | 44500 | 44400 | 44500 | 44400 | 2 |
| 540 | 20231212 | 110000 | 698784000 | 44450 | 44500 | 44600 | 44450 | 89 |
| 541 | 20231212 | 105900 | 694823900 | 44500 | 44550 | 44600 | 44500 | 153 |
| 542 | 20231212 | 105800 | 688009050 | 44600 | 44600 | 44600 | 44600 | 2 |
| 543 | 20231212 | 105700 | 687919850 | 44600 | 44600 | 44600 | 44600 | 4 |
| 544 | 20231212 | 105600 | 687741450 | 44600 | 44600 | 44600 | 44550 | 30 |
| 545 | 20231212 | 105500 | 686404250 | 44600 | 44550 | 44600 | 44550 | 295 |
| 546 | 20231212 | 105400 | 673250850 | 44600 | 44600 | 44600 | 44600 | 8 |
| 547 | 20231212 | 105300 | 672894050 | 44500 | 44500 | 44500 | 44500 | 10 |
| 548 | 20231212 | 105200 | 672449050 | 44500 | 44450 | 44500 | 44450 | 518 |
| 549 | 20231212 | 105100 | 649413800 | 44400 | 44350 | 44400 | 44350 | 55 |
| 550 | 20231212 | 105000 | 646973050 | 44350 | 44500 | 44500 | 44350 | 26 |
| 551 | 20231212 | 104900 | 645816200 | 44350 | 44350 | 44350 | 44350 | 75 |
| 552 | 20231212 | 104800 | 642489950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 553 | 20231212 | 104700 | 642489950 | 44350 | 44400 | 44400 | 44350 | 186 |
| 554 | 20231212 | 104600 | 634234800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 555 | 20231212 | 104500 | 634234800 | 44400 | 44400 | 44400 | 44400 | 16 |
| 556 | 20231212 | 104400 | 633524400 | 44400 | 44400 | 44400 | 44400 | 12 |
| 557 | 20231212 | 104300 | 632991600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 558 | 20231212 | 104200 | 632991600 | 44350 | 44350 | 44350 | 44350 | 17 |
| 559 | 20231212 | 104100 | 632237650 | 44400 | 44400 | 44400 | 44400 | 23 |
| 560 | 20231212 | 104000 | 631216450 | 44400 | 44350 | 44400 | 44350 | 110 |
| 561 | 20231212 | 103900 | 626337900 | 44350 | 44350 | 44350 | 44350 | 185 |
| 562 | 20231212 | 103800 | 618133150 | 44350 | 44350 | 44350 | 44350 | 0 |
| 563 | 20231212 | 103700 | 618133150 | 44350 | 44350 | 44350 | 44350 | 5 |
| 564 | 20231212 | 103600 | 617911400 | 44350 | 44300 | 44350 | 44300 | 51 |
| 565 | 20231212 | 103500 | 615651550 | 44300 | 44400 | 44400 | 44300 | 164 |
| 566 | 20231212 | 103400 | 608378800 | 44400 | 44350 | 44400 | 44350 | 283 |
| 567 | 20231212 | 103300 | 595821850 | 44400 | 44400 | 44400 | 44400 | 3 |
| 568 | 20231212 | 103200 | 595688650 | 44350 | 44350 | 44350 | 44350 | 53 |
| 569 | 20231212 | 103100 | 593338100 | 44350 | 44400 | 44400 | 44350 | 406 |
| 570 | 20231212 | 103000 | 575327700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 571 | 20231212 | 102900 | 575327700 | 44400 | 44450 | 44500 | 44400 | 430 |
| 572 | 20231212 | 102800 | 556218600 | 44500 | 44550 | 44550 | 44500 | 782 |
| 573 | 20231212 | 102700 | 521415450 | 44550 | 44600 | 44600 | 44550 | 9 |
| 574 | 20231212 | 102600 | 521014250 | 44550 | 44550 | 44550 | 44550 | 0 |
| 575 | 20231212 | 102500 | 521014250 | 44550 | 44550 | 44600 | 44550 | 69 |
| 576 | 20231212 | 102400 | 517939050 | 44550 | 44600 | 44650 | 44550 | 202 |
| 577 | 20231212 | 102300 | 508930550 | 44650 | 44650 | 44650 | 44650 | 1 |
| 578 | 20231212 | 102200 | 508885900 | 44650 | 44650 | 44650 | 44650 | 34 |
| 579 | 20231212 | 102100 | 507367800 | 44650 | 44700 | 44700 | 44650 | 36 |
| 580 | 20231212 | 102000 | 505758650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 581 | 20231212 | 101900 | 505758650 | 44700 | 44750 | 44750 | 44700 | 47 |
| 582 | 20231212 | 101800 | 503657200 | 44800 | 44600 | 44800 | 44600 | 17 |
| 583 | 20231212 | 101700 | 502898800 | 44750 | 44800 | 44800 | 44750 | 19 |
| 584 | 20231212 | 101600 | 502047650 | 44600 | 44600 | 44600 | 44600 | 9 |
| 585 | 20231212 | 101500 | 501646250 | 44600 | 44600 | 44600 | 44600 | 23 |
| 586 | 20231212 | 101400 | 500620450 | 44650 | 44750 | 44800 | 44650 | 40 |
| 587 | 20231212 | 101300 | 498828800 | 44750 | 44750 | 44750 | 44750 | 15 |
| 588 | 20231212 | 101200 | 498157550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 589 | 20231212 | 101100 | 498157550 | 44600 | 44600 | 44600 | 44600 | 15 |
| 590 | 20231212 | 101000 | 497488550 | 44750 | 44750 | 44750 | 44750 | 0 |
| 591 | 20231212 | 100900 | 497488550 | 44750 | 44550 | 44750 | 44550 | 9 |
| 592 | 20231212 | 100800 | 497086000 | 44550 | 44550 | 44550 | 44550 | 31 |
| 593 | 20231212 | 100700 | 495704950 | 44550 | 44550 | 44550 | 44550 | 36 |
| 594 | 20231212 | 100600 | 494101150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 595 | 20231212 | 100500 | 494101150 | 44550 | 44550 | 44550 | 44550 | 101 |
| 596 | 20231212 | 100400 | 489601600 | 44550 | 44750 | 44750 | 44550 | 17 |
| 597 | 20231212 | 100300 | 488843850 | 44750 | 44750 | 44750 | 44750 | 2 |
| 598 | 20231212 | 100200 | 488754350 | 44750 | 44700 | 44750 | 44700 | 20 |
| 599 | 20231212 | 100100 | 487859400 | 44700 | 44550 | 44700 | 44550 | 36 |
| 600 | 20231212 | 100000 | 486255450 | 44550 | 44550 | 44550 | 44550 | 38 |
| 601 | 20231212 | 095900 | 484562550 | 44550 | 44550 | 44550 | 44550 | 48 |
| 602 | 20231212 | 095800 | 482424150 | 44550 | 44550 | 44550 | 44550 | 94 |
| 603 | 20231212 | 095700 | 478236450 | 44550 | 44550 | 44550 | 44550 | 445 |
| 604 | 20231212 | 095600 | 458411700 | 44550 | 44550 | 44550 | 44550 | 28 |
| 605 | 20231212 | 095500 | 457164300 | 44600 | 44650 | 44650 | 44600 | 139 |
| 606 | 20231212 | 095400 | 450963200 | 44650 | 44600 | 44650 | 44600 | 84 |
| 607 | 20231212 | 095300 | 447216700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 608 | 20231212 | 095200 | 447216700 | 44600 | 44600 | 44600 | 44600 | 4 |
| 609 | 20231212 | 095100 | 447038300 | 44600 | 44650 | 44650 | 44600 | 693 |
| 610 | 20231212 | 095000 | 416121300 | 44650 | 44650 | 44650 | 44650 | 504 |
| 611 | 20231212 | 094900 | 393617700 | 44650 | 44700 | 44700 | 44650 | 39 |
| 612 | 20231212 | 094800 | 391874450 | 44700 | 44650 | 44700 | 44650 | 289 |
| 613 | 20231212 | 094700 | 378956250 | 44650 | 44550 | 44650 | 44550 | 126 |
| 614 | 20231212 | 094600 | 373332900 | 44550 | 44600 | 44600 | 44550 | 93 |
| 615 | 20231212 | 094500 | 369187350 | 44600 | 44500 | 44650 | 44450 | 885 |
| 616 | 20231212 | 094400 | 329828550 | 44500 | 44600 | 44600 | 44500 | 447 |
| 617 | 20231212 | 094300 | 309931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 618 | 20231212 | 094200 | 309931550 | 44800 | 44800 | 44800 | 44800 | 32 |
| 619 | 20231212 | 094100 | 308497950 | 44800 | 44600 | 44800 | 44500 | 610 |
| 620 | 20231212 | 094000 | 281331700 | 44550 | 44600 | 44600 | 44550 | 288 |
| 621 | 20231212 | 093900 | 268491500 | 44600 | 44700 | 44700 | 44600 | 410 |
| 622 | 20231212 | 093800 | 250194500 | 44650 | 44700 | 44700 | 44650 | 109 |
| 623 | 20231212 | 093700 | 245327450 | 44700 | 44700 | 44700 | 44650 | 44 |
| 624 | 20231212 | 093600 | 243361450 | 44700 | 44700 | 44700 | 44700 | 5 |
| 625 | 20231212 | 093500 | 243137950 | 44700 | 44700 | 44700 | 44700 | 77 |
| 626 | 20231212 | 093400 | 239696050 | 44750 | 44750 | 44750 | 44750 | 1 |
| 627 | 20231212 | 093300 | 239651300 | 44700 | 44700 | 44700 | 44700 | 3 |
| 628 | 20231212 | 093200 | 239517200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 629 | 20231212 | 093100 | 239517200 | 44900 | 44900 | 44900 | 44900 | 37 |
| 630 | 20231212 | 093000 | 237855900 | 44650 | 44950 | 44950 | 44650 | 372 |
| 631 | 20231212 | 092900 | 221233850 | 44950 | 44850 | 44950 | 44850 | 24 |
| 632 | 20231212 | 092800 | 220156500 | 44700 | 44800 | 44800 | 44700 | 112 |
| 633 | 20231212 | 092700 | 215145750 | 44800 | 44900 | 44900 | 44800 | 90 |
| 634 | 20231212 | 092600 | 211111750 | 44900 | 44900 | 44900 | 44900 | 4 |
| 635 | 20231212 | 092500 | 210932150 | 44900 | 45000 | 45000 | 44900 | 14 |
| 636 | 20231212 | 092400 | 210303250 | 45000 | 45000 | 45000 | 45000 | 23 |
| 637 | 20231212 | 092300 | 209268250 | 45000 | 44900 | 45000 | 44900 | 136 |
| 638 | 20231212 | 092200 | 203151550 | 44900 | 44900 | 44900 | 44900 | 14 |
| 639 | 20231212 | 092100 | 202522950 | 44900 | 44900 | 44900 | 44900 | 89 |
| 640 | 20231212 | 092000 | 198526850 | 44900 | 44900 | 44900 | 44900 | 12 |
| 641 | 20231212 | 091900 | 197988050 | 44800 | 44800 | 44800 | 44800 | 15 |
| 642 | 20231212 | 091800 | 197316050 | 44800 | 44750 | 44800 | 44650 | 176 |
| 643 | 20231212 | 091700 | 189441650 | 44600 | 44850 | 44850 | 44600 | 101 |
| 644 | 20231212 | 091600 | 184919900 | 44850 | 44850 | 44850 | 44850 | 34 |
| 645 | 20231212 | 091500 | 183395000 | 44900 | 44900 | 44900 | 44900 | 52 |
| 646 | 20231212 | 091400 | 181060200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 647 | 20231212 | 091300 | 181060200 | 44900 | 44900 | 44950 | 44900 | 335 |
| 648 | 20231212 | 091200 | 166018650 | 44950 | 44950 | 44950 | 44950 | 57 |
| 649 | 20231212 | 091100 | 163456500 | 44950 | 45000 | 45000 | 44950 | 31 |
| 650 | 20231212 | 091000 | 162062550 | 45050 | 45000 | 45050 | 45000 | 13 |
| 651 | 20231212 | 090900 | 161476950 | 44950 | 44900 | 44950 | 44900 | 105 |
| 652 | 20231212 | 090800 | 156759950 | 44900 | 44900 | 44900 | 44900 | 140 |
| 653 | 20231212 | 090700 | 150473950 | 44950 | 44650 | 44950 | 44650 | 473 |
| 654 | 20231212 | 090600 | 129298150 | 44650 | 44600 | 44650 | 44600 | 215 |
| 655 | 20231212 | 090500 | 119698600 | 44650 | 44650 | 44650 | 44650 | 22 |
| 656 | 20231212 | 090400 | 118716300 | 44650 | 44700 | 44700 | 44650 | 19 |
| 657 | 20231212 | 090300 | 117867200 | 44650 | 44650 | 44700 | 44650 | 668 |
| 658 | 20231212 | 090200 | 88033100 | 44650 | 44800 | 44800 | 44050 | 1249 |
| 659 | 20231212 | 090100 | 32496550 | 44900 | 45300 | 45300 | 44850 | 87 |
| 660 | 20231212 | 090000 | 28586500 | 44900 | 45500 | 45500 | 44900 | 606 |