35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 200500 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 9246 |
| 3 | 20231215 | 200400 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 4 | 20231215 | 200300 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 5 | 20231215 | 200200 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 6 | 20231215 | 200100 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 7 | 20231215 | 200000 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 8 | 20231215 | 195900 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 9 | 20231215 | 195800 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 10 | 20231215 | 195700 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 11 | 20231215 | 195600 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 12 | 20231215 | 195500 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 13 | 20231215 | 195400 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 14 | 20231215 | 195300 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 15 | 20231215 | 195200 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 16 | 20231215 | 195100 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 17 | 20231215 | 195000 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 18 | 20231215 | 194900 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 19 | 20231215 | 194800 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 20 | 20231215 | 194700 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 21 | 20231215 | 194600 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 22 | 20231215 | 194500 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 23 | 20231215 | 194400 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 24 | 20231215 | 194300 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 25 | 20231215 | 194200 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 26 | 20231215 | 194100 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 27 | 20231215 | 194000 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 28 | 20231215 | 193900 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 29 | 20231215 | 193800 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 30 | 20231215 | 193700 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 31 | 20231215 | 193600 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 32 | 20231215 | 193500 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 9246 |
| 33 | 20231215 | 193400 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 34 | 20231215 | 193300 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 35 | 20231215 | 193200 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 36 | 20231215 | 193100 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 37 | 20231215 | 193000 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 38 | 20231215 | 192900 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 39 | 20231215 | 192800 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 40 | 20231215 | 192700 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 41 | 20231215 | 192600 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 42 | 20231215 | 192500 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 43 | 20231215 | 192400 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 44 | 20231215 | 192300 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 45 | 20231215 | 192200 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 46 | 20231215 | 192100 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 47 | 20231215 | 192000 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 48 | 20231215 | 191900 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 49 | 20231215 | 191800 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 50 | 20231215 | 191700 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 51 | 20231215 | 191600 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 52 | 20231215 | 191500 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 53 | 20231215 | 191400 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 54 | 20231215 | 191300 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 55 | 20231215 | 191200 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 56 | 20231215 | 191100 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 57 | 20231215 | 191000 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 58 | 20231215 | 190900 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 59 | 20231215 | 190800 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 60 | 20231215 | 190700 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 61 | 20231215 | 190600 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 62 | 20231215 | 190500 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 9246 |
| 63 | 20231215 | 190400 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 64 | 20231215 | 190300 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 65 | 20231215 | 190200 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 66 | 20231215 | 190100 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 67 | 20231215 | 190000 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 68 | 20231215 | 185900 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 69 | 20231215 | 185800 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 70 | 20231215 | 185700 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 71 | 20231215 | 185600 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 72 | 20231215 | 185500 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 73 | 20231215 | 185400 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 74 | 20231215 | 185300 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 75 | 20231215 | 185200 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 76 | 20231215 | 185100 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 77 | 20231215 | 185000 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 78 | 20231215 | 184900 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 79 | 20231215 | 184800 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 80 | 20231215 | 184700 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 81 | 20231215 | 184600 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 82 | 20231215 | 184500 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 83 | 20231215 | 184400 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 84 | 20231215 | 184300 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 85 | 20231215 | 184200 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 86 | 20231215 | 184100 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 87 | 20231215 | 184000 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 88 | 20231215 | 183900 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 89 | 20231215 | 183800 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 90 | 20231215 | 183700 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 91 | 20231215 | 183600 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 92 | 20231215 | 183500 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 9246 |
| 93 | 20231215 | 183400 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 94 | 20231215 | 183300 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 95 | 20231215 | 183200 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 96 | 20231215 | 183100 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 97 | 20231215 | 183000 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 98 | 20231215 | 182900 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 99 | 20231215 | 182800 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 100 | 20231215 | 182700 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 101 | 20231215 | 182600 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 102 | 20231215 | 182500 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 103 | 20231215 | 182400 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 104 | 20231215 | 182300 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 105 | 20231215 | 182200 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 106 | 20231215 | 182100 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 107 | 20231215 | 182000 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 108 | 20231215 | 181900 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 109 | 20231215 | 181800 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 110 | 20231215 | 181700 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 111 | 20231215 | 181600 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 112 | 20231215 | 181500 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 113 | 20231215 | 181400 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 114 | 20231215 | 181300 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 115 | 20231215 | 181200 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 116 | 20231215 | 181100 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 117 | 20231215 | 181000 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 118 | 20231215 | 180900 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 119 | 20231215 | 180800 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 120 | 20231215 | 180700 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 121 | 20231215 | 180600 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 122 | 20231215 | 180500 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 9246 |
| 123 | 20231215 | 180400 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 124 | 20231215 | 180300 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 125 | 20231215 | 180200 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 126 | 20231215 | 180100 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 127 | 20231215 | 180000 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 128 | 20231215 | 175900 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 129 | 20231215 | 175800 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 130 | 20231215 | 175700 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 131 | 20231215 | 175600 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 132 | 20231215 | 175500 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 133 | 20231215 | 175400 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 134 | 20231215 | 175300 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 135 | 20231215 | 175200 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 136 | 20231215 | 175100 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 137 | 20231215 | 175000 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 138 | 20231215 | 174900 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 139 | 20231215 | 174800 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 140 | 20231215 | 174700 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 141 | 20231215 | 174600 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 142 | 20231215 | 174500 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 143 | 20231215 | 174400 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 144 | 20231215 | 174300 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 145 | 20231215 | 174200 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 146 | 20231215 | 174100 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 147 | 20231215 | 174000 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 148 | 20231215 | 173900 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 149 | 20231215 | 173800 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 150 | 20231215 | 173700 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 151 | 20231215 | 173600 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 152 | 20231215 | 173500 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 9246 |
| 153 | 20231215 | 173400 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 154 | 20231215 | 173300 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 155 | 20231215 | 173200 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 156 | 20231215 | 173100 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 157 | 20231215 | 173000 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 158 | 20231215 | 172900 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 159 | 20231215 | 172800 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 160 | 20231215 | 172700 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 161 | 20231215 | 172600 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 162 | 20231215 | 172500 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 163 | 20231215 | 172400 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 164 | 20231215 | 172300 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 165 | 20231215 | 172200 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 166 | 20231215 | 172100 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 167 | 20231215 | 172000 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 168 | 20231215 | 171900 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 169 | 20231215 | 171800 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 170 | 20231215 | 171700 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 171 | 20231215 | 171600 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 172 | 20231215 | 171500 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 173 | 20231215 | 171400 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 174 | 20231215 | 171300 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 175 | 20231215 | 171200 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 176 | 20231215 | 171100 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 177 | 20231215 | 171000 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 178 | 20231215 | 170900 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 179 | 20231215 | 170800 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 180 | 20231215 | 170700 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 181 | 20231215 | 170600 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 182 | 20231215 | 170500 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 9246 |
| 183 | 20231215 | 170400 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 184 | 20231215 | 170300 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 185 | 20231215 | 170200 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 186 | 20231215 | 170100 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 187 | 20231215 | 170000 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 188 | 20231215 | 165900 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 189 | 20231215 | 165800 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 190 | 20231215 | 165700 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 191 | 20231215 | 165600 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 192 | 20231215 | 165500 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 193 | 20231215 | 165400 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 194 | 20231215 | 165300 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 195 | 20231215 | 165200 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 196 | 20231215 | 165100 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 197 | 20231215 | 165000 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 198 | 20231215 | 164900 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 199 | 20231215 | 164800 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 200 | 20231215 | 164700 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 201 | 20231215 | 164600 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 202 | 20231215 | 164500 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 203 | 20231215 | 164400 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 204 | 20231215 | 164300 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 205 | 20231215 | 164200 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 206 | 20231215 | 164100 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 207 | 20231215 | 164000 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 208 | 20231215 | 163900 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 209 | 20231215 | 163800 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 210 | 20231215 | 163700 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 211 | 20231215 | 163600 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 212 | 20231215 | 163500 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 9246 |
| 213 | 20231215 | 163400 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 214 | 20231215 | 163300 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 215 | 20231215 | 163200 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 216 | 20231215 | 163100 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 217 | 20231215 | 163000 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 218 | 20231215 | 162900 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 219 | 20231215 | 162800 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 220 | 20231215 | 162700 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 221 | 20231215 | 162600 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 222 | 20231215 | 162500 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 223 | 20231215 | 162400 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 224 | 20231215 | 162300 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 225 | 20231215 | 162200 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 226 | 20231215 | 162100 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 227 | 20231215 | 162000 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 228 | 20231215 | 161900 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 229 | 20231215 | 161800 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 230 | 20231215 | 161700 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 231 | 20231215 | 161600 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 232 | 20231215 | 161500 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 233 | 20231215 | 161400 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 234 | 20231215 | 161300 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 235 | 20231215 | 161200 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 236 | 20231215 | 161100 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 237 | 20231215 | 161000 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 238 | 20231215 | 160900 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 239 | 20231215 | 160800 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 240 | 20231215 | 160700 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 241 | 20231215 | 160600 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 242 | 20231215 | 160500 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 9246 |
| 243 | 20231215 | 160400 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 244 | 20231215 | 160300 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 245 | 20231215 | 160200 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 246 | 20231215 | 160100 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 247 | 20231215 | 160000 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 248 | 20231215 | 155900 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 249 | 20231215 | 155800 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 250 | 20231215 | 155700 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 251 | 20231215 | 155600 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 252 | 20231215 | 155500 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 253 | 20231215 | 155400 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 254 | 20231215 | 155300 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 255 | 20231215 | 155200 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 256 | 20231215 | 155100 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 257 | 20231215 | 155000 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 258 | 20231215 | 154900 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 259 | 20231215 | 154800 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 260 | 20231215 | 154700 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 261 | 20231215 | 154600 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 262 | 20231215 | 154500 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 263 | 20231215 | 154400 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 264 | 20231215 | 154300 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 265 | 20231215 | 154200 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 266 | 20231215 | 154100 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 267 | 20231215 | 154000 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 268 | 20231215 | 153900 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 269 | 20231215 | 153800 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 270 | 20231215 | 153700 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 271 | 20231215 | 153600 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 272 | 20231215 | 153500 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 9246 |
| 273 | 20231215 | 153400 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 274 | 20231215 | 153300 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 275 | 20231215 | 153200 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 276 | 20231215 | 153100 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 277 | 20231215 | 153000 | 9457051000 | 45600 | 45600 | 45600 | 45600 | 9246 |
| 278 | 20231215 | 152900 | 9035433400 | 45800 | 45800 | 45800 | 45800 | 0 |
| 279 | 20231215 | 152800 | 9035433400 | 45800 | 45800 | 45800 | 45800 | 0 |
| 280 | 20231215 | 152700 | 9035433400 | 45800 | 45800 | 45800 | 45800 | 0 |
| 281 | 20231215 | 152600 | 9035433400 | 45800 | 45800 | 45800 | 45800 | 0 |
| 282 | 20231215 | 152500 | 9035433400 | 45800 | 45800 | 45800 | 45800 | 0 |
| 283 | 20231215 | 152400 | 9035433400 | 45800 | 45800 | 45800 | 45800 | 0 |
| 284 | 20231215 | 152300 | 9035433400 | 45800 | 45800 | 45800 | 45800 | 0 |
| 285 | 20231215 | 152200 | 9035433400 | 45800 | 45800 | 45800 | 45800 | 0 |
| 286 | 20231215 | 152100 | 9035433400 | 45800 | 45800 | 45800 | 45800 | 0 |
| 287 | 20231215 | 152000 | 9035433400 | 45800 | 45800 | 45800 | 45800 | 0 |
| 288 | 20231215 | 151900 | 9035433400 | 45800 | 45850 | 45900 | 45600 | 2054 |
| 289 | 20231215 | 151800 | 8941569850 | 45850 | 45850 | 45900 | 45850 | 424 |
| 290 | 20231215 | 151700 | 8922123900 | 45900 | 45800 | 45950 | 45800 | 694 |
| 291 | 20231215 | 151600 | 8890280350 | 45800 | 45900 | 45950 | 45800 | 1073 |
| 292 | 20231215 | 151500 | 8841030050 | 45850 | 45900 | 45900 | 45800 | 158 |
| 293 | 20231215 | 151400 | 8833787000 | 45800 | 45900 | 45900 | 45800 | 252 |
| 294 | 20231215 | 151300 | 8822230200 | 45900 | 45900 | 45900 | 45850 | 618 |
| 295 | 20231215 | 151200 | 8793869350 | 45900 | 45900 | 45900 | 45850 | 221 |
| 296 | 20231215 | 151100 | 8783734300 | 45850 | 45900 | 45950 | 45850 | 995 |
| 297 | 20231215 | 151000 | 8738075250 | 45950 | 46000 | 46000 | 45900 | 583 |
| 298 | 20231215 | 150900 | 8711287050 | 46000 | 45950 | 46000 | 45900 | 590 |
| 299 | 20231215 | 150800 | 8684171650 | 45950 | 45950 | 45950 | 45900 | 1405 |
| 300 | 20231215 | 150700 | 8619645150 | 45900 | 45800 | 45950 | 45800 | 1338 |
| 301 | 20231215 | 150600 | 8558260800 | 45800 | 45850 | 45850 | 45800 | 165 |
| 302 | 20231215 | 150500 | 8550699850 | 45850 | 45850 | 45850 | 45800 | 216 |
| 303 | 20231215 | 150400 | 8540802750 | 45800 | 45850 | 45850 | 45800 | 138 |
| 304 | 20231215 | 150300 | 8534477950 | 45800 | 45850 | 45850 | 45800 | 281 |
| 305 | 20231215 | 150200 | 8521597700 | 45850 | 45900 | 45900 | 45800 | 221 |
| 306 | 20231215 | 150100 | 8511465900 | 45900 | 45950 | 45950 | 45850 | 231 |
| 307 | 20231215 | 150000 | 8500862900 | 45900 | 45900 | 45950 | 45850 | 337 |
| 308 | 20231215 | 145900 | 8485397650 | 45900 | 45950 | 46000 | 45850 | 704 |
| 309 | 20231215 | 145800 | 8453063750 | 45950 | 45950 | 45950 | 45900 | 315 |
| 310 | 20231215 | 145700 | 8438596450 | 45950 | 45950 | 45950 | 45900 | 145 |
| 311 | 20231215 | 145600 | 8431936200 | 45950 | 45800 | 45950 | 45800 | 1005 |
| 312 | 20231215 | 145500 | 8385846100 | 45800 | 45800 | 45850 | 45800 | 302 |
| 313 | 20231215 | 145400 | 8372007600 | 45850 | 45850 | 45850 | 45800 | 307 |
| 314 | 20231215 | 145300 | 8357937350 | 45850 | 45850 | 45850 | 45800 | 276 |
| 315 | 20231215 | 145200 | 8345293200 | 45850 | 45800 | 45850 | 45800 | 184 |
| 316 | 20231215 | 145100 | 8336860700 | 45850 | 45850 | 45850 | 45800 | 223 |
| 317 | 20231215 | 145000 | 8326642300 | 45800 | 45850 | 45850 | 45800 | 166 |
| 318 | 20231215 | 144900 | 8319032650 | 45850 | 45800 | 45850 | 45800 | 163 |
| 319 | 20231215 | 144800 | 8311563050 | 45800 | 45800 | 45800 | 45750 | 267 |
| 320 | 20231215 | 144700 | 8299343350 | 45800 | 45850 | 45850 | 45750 | 161 |
| 321 | 20231215 | 144600 | 8291972500 | 45850 | 45800 | 45850 | 45750 | 227 |
| 322 | 20231215 | 144500 | 8281577800 | 45800 | 45750 | 45800 | 45700 | 144 |
| 323 | 20231215 | 144400 | 8274992300 | 45700 | 45850 | 45850 | 45700 | 239 |
| 324 | 20231215 | 144300 | 8264053650 | 45800 | 45700 | 45850 | 45700 | 144 |
| 325 | 20231215 | 144200 | 8257460100 | 45750 | 45800 | 45800 | 45700 | 201 |
| 326 | 20231215 | 144100 | 8248261250 | 45800 | 45800 | 45800 | 45750 | 321 |
| 327 | 20231215 | 144000 | 8233565400 | 45800 | 45750 | 45850 | 45700 | 312 |
| 328 | 20231215 | 143900 | 8219286050 | 45700 | 45800 | 45800 | 45700 | 239 |
| 329 | 20231215 | 143800 | 8208355950 | 45800 | 45850 | 45850 | 45800 | 145 |
| 330 | 20231215 | 143700 | 8201712450 | 45800 | 45850 | 45850 | 45800 | 244 |
| 331 | 20231215 | 143600 | 8190533950 | 45850 | 45850 | 45850 | 45800 | 132 |
| 332 | 20231215 | 143500 | 8184483350 | 45850 | 45850 | 45850 | 45800 | 323 |
| 333 | 20231215 | 143400 | 8169676400 | 45850 | 45850 | 45900 | 45800 | 658 |
| 334 | 20231215 | 143300 | 8139507400 | 45850 | 45850 | 45850 | 45800 | 276 |
| 335 | 20231215 | 143200 | 8126862300 | 45850 | 45650 | 45900 | 45600 | 1736 |
| 336 | 20231215 | 143100 | 8047563950 | 45650 | 45600 | 45650 | 45550 | 162 |
| 337 | 20231215 | 143000 | 8040176750 | 45600 | 45600 | 45600 | 45550 | 244 |
| 338 | 20231215 | 142900 | 8029058700 | 45550 | 45600 | 45650 | 45550 | 807 |
| 339 | 20231215 | 142800 | 7992260450 | 45600 | 45500 | 45650 | 45450 | 600 |
| 340 | 20231215 | 142700 | 7964936150 | 45500 | 45550 | 45550 | 45450 | 779 |
| 341 | 20231215 | 142600 | 7929489050 | 45500 | 45550 | 45550 | 45450 | 704 |
| 342 | 20231215 | 142500 | 7897456850 | 45500 | 45550 | 45550 | 45500 | 427 |
| 343 | 20231215 | 142400 | 7878022650 | 45550 | 45550 | 45550 | 45500 | 424 |
| 344 | 20231215 | 142300 | 7858723650 | 45500 | 45500 | 45550 | 45450 | 494 |
| 345 | 20231215 | 142200 | 7836246700 | 45500 | 45550 | 45550 | 45500 | 496 |
| 346 | 20231215 | 142100 | 7813676100 | 45500 | 45550 | 45600 | 45500 | 278 |
| 347 | 20231215 | 142000 | 7801020550 | 45550 | 45550 | 45600 | 45500 | 492 |
| 348 | 20231215 | 141900 | 7778612050 | 45550 | 45550 | 45600 | 45500 | 484 |
| 349 | 20231215 | 141800 | 7756558250 | 45550 | 45600 | 45600 | 45550 | 561 |
| 350 | 20231215 | 141700 | 7731002400 | 45600 | 45550 | 45600 | 45550 | 374 |
| 351 | 20231215 | 141600 | 7713963750 | 45600 | 45550 | 45600 | 45500 | 246 |
| 352 | 20231215 | 141500 | 7702761100 | 45500 | 45500 | 45600 | 45500 | 321 |
| 353 | 20231215 | 141400 | 7688149200 | 45500 | 45500 | 45550 | 45450 | 355 |
| 354 | 20231215 | 141300 | 7671996450 | 45450 | 45550 | 45600 | 45450 | 589 |
| 355 | 20231215 | 141200 | 7645172650 | 45550 | 45550 | 45550 | 45500 | 405 |
| 356 | 20231215 | 141100 | 7626740050 | 45500 | 45500 | 45500 | 45450 | 272 |
| 357 | 20231215 | 141000 | 7614368650 | 45500 | 45500 | 45550 | 45500 | 385 |
| 358 | 20231215 | 140900 | 7596848400 | 45500 | 45500 | 45550 | 45450 | 359 |
| 359 | 20231215 | 140800 | 7580511450 | 45550 | 45550 | 45600 | 45450 | 252 |
| 360 | 20231215 | 140700 | 7569038450 | 45500 | 45500 | 45550 | 45500 | 452 |
| 361 | 20231215 | 140600 | 7548463750 | 45500 | 45550 | 45550 | 45500 | 927 |
| 362 | 20231215 | 140500 | 7506282600 | 45550 | 45550 | 45550 | 45500 | 1977 |
| 363 | 20231215 | 140400 | 7416315200 | 45550 | 45500 | 45550 | 45500 | 438 |
| 364 | 20231215 | 140300 | 7396381200 | 45550 | 45550 | 45550 | 45500 | 342 |
| 365 | 20231215 | 140200 | 7380816600 | 45550 | 45500 | 45550 | 45500 | 220 |
| 366 | 20231215 | 140100 | 7370803450 | 45500 | 45550 | 45600 | 45500 | 496 |
| 367 | 20231215 | 140000 | 7348222000 | 45550 | 45550 | 45600 | 45500 | 283 |
| 368 | 20231215 | 135900 | 7335335400 | 45550 | 45600 | 45600 | 45500 | 828 |
| 369 | 20231215 | 135800 | 7297629750 | 45500 | 45600 | 45600 | 45500 | 598 |
| 370 | 20231215 | 135700 | 7270392050 | 45600 | 45600 | 45600 | 45550 | 292 |
| 371 | 20231215 | 135600 | 7257089900 | 45600 | 45550 | 45600 | 45550 | 272 |
| 372 | 20231215 | 135500 | 7244697950 | 45600 | 45500 | 45600 | 45500 | 278 |
| 373 | 20231215 | 135400 | 7232042250 | 45500 | 45500 | 45550 | 45500 | 364 |
| 374 | 20231215 | 135300 | 7215478750 | 45550 | 45550 | 45600 | 45500 | 152 |
| 375 | 20231215 | 135200 | 7208557850 | 45550 | 45600 | 45600 | 45500 | 371 |
| 376 | 20231215 | 135100 | 7191665400 | 45600 | 45550 | 45600 | 45500 | 622 |
| 377 | 20231215 | 135000 | 7163327200 | 45600 | 45550 | 45600 | 45500 | 542 |
| 378 | 20231215 | 134900 | 7138652450 | 45550 | 45550 | 45600 | 45500 | 661 |
| 379 | 20231215 | 134800 | 7108548600 | 45600 | 45550 | 45600 | 45550 | 366 |
| 380 | 20231215 | 134700 | 7091875800 | 45600 | 45600 | 45650 | 45550 | 380 |
| 381 | 20231215 | 134600 | 7074557200 | 45600 | 45600 | 45600 | 45550 | 474 |
| 382 | 20231215 | 134500 | 7052946250 | 45550 | 45600 | 45600 | 45550 | 461 |
| 383 | 20231215 | 134400 | 7031945100 | 45600 | 45600 | 45600 | 45550 | 303 |
| 384 | 20231215 | 134300 | 7018139900 | 45600 | 45600 | 45650 | 45550 | 1790 |
| 385 | 20231215 | 134200 | 6936583100 | 45600 | 45600 | 45650 | 45600 | 342 |
| 386 | 20231215 | 134100 | 6920986050 | 45650 | 45600 | 45650 | 45550 | 193 |
| 387 | 20231215 | 134000 | 6912192550 | 45600 | 45650 | 45650 | 45600 | 491 |
| 388 | 20231215 | 133900 | 6889800200 | 45650 | 45600 | 45650 | 45600 | 185 |
| 389 | 20231215 | 133800 | 6881358350 | 45650 | 45600 | 45650 | 45600 | 310 |
| 390 | 20231215 | 133700 | 6867220050 | 45600 | 45650 | 45650 | 45600 | 265 |
| 391 | 20231215 | 133600 | 6855132900 | 45600 | 45600 | 45650 | 45600 | 276 |
| 392 | 20231215 | 133500 | 6842546250 | 45600 | 45600 | 45650 | 45600 | 320 |
| 393 | 20231215 | 133400 | 6827953150 | 45600 | 45600 | 45650 | 45550 | 293 |
| 394 | 20231215 | 133300 | 6814597650 | 45600 | 45650 | 45650 | 45600 | 254 |
| 395 | 20231215 | 133200 | 6803014300 | 45600 | 45650 | 45650 | 45600 | 354 |
| 396 | 20231215 | 133100 | 6786866300 | 45700 | 45750 | 45750 | 45650 | 231 |
| 397 | 20231215 | 133000 | 6776310700 | 45700 | 45650 | 45750 | 45600 | 492 |
| 398 | 20231215 | 132900 | 6753853300 | 45650 | 45550 | 45650 | 45550 | 1430 |
| 399 | 20231215 | 132800 | 6688669650 | 45550 | 45650 | 45650 | 45550 | 158 |
| 400 | 20231215 | 132700 | 6681470950 | 45600 | 45650 | 45650 | 45600 | 421 |
| 401 | 20231215 | 132600 | 6662273150 | 45650 | 45600 | 45650 | 45600 | 221 |
| 402 | 20231215 | 132500 | 6652195400 | 45600 | 45600 | 45650 | 45600 | 383 |
| 403 | 20231215 | 132400 | 6634729600 | 45600 | 45650 | 45650 | 45600 | 342 |
| 404 | 20231215 | 132300 | 6619131050 | 45600 | 45650 | 45700 | 45600 | 306 |
| 405 | 20231215 | 132200 | 6605163150 | 45700 | 45700 | 45700 | 45600 | 3486 |
| 406 | 20231215 | 132100 | 6446126200 | 45750 | 45700 | 45750 | 45700 | 191 |
| 407 | 20231215 | 132000 | 6437397400 | 45700 | 45750 | 45750 | 45700 | 294 |
| 408 | 20231215 | 131900 | 6423961300 | 45750 | 45800 | 45800 | 45700 | 202 |
| 409 | 20231215 | 131800 | 6414722700 | 45750 | 45700 | 45750 | 45700 | 501 |
| 410 | 20231215 | 131700 | 6391814100 | 45700 | 45700 | 45750 | 45700 | 309 |
| 411 | 20231215 | 131600 | 6377692700 | 45700 | 45750 | 45750 | 45700 | 350 |
| 412 | 20231215 | 131500 | 6361694500 | 45700 | 45700 | 45750 | 45700 | 368 |
| 413 | 20231215 | 131400 | 6344875650 | 45750 | 45750 | 45800 | 45700 | 969 |
| 414 | 20231215 | 131300 | 6300573850 | 45700 | 45700 | 45750 | 45700 | 319 |
| 415 | 20231215 | 131200 | 6285995050 | 45750 | 45800 | 45850 | 45700 | 730 |
| 416 | 20231215 | 131100 | 6252581100 | 45800 | 45800 | 45850 | 45800 | 211 |
| 417 | 20231215 | 131000 | 6242917200 | 45800 | 45800 | 45850 | 45800 | 612 |
| 418 | 20231215 | 130900 | 6214885850 | 45850 | 45800 | 45850 | 45800 | 197 |
| 419 | 20231215 | 130800 | 6205862800 | 45800 | 45850 | 45850 | 45800 | 181 |
| 420 | 20231215 | 130700 | 6197571850 | 45850 | 45800 | 45850 | 45800 | 58 |
| 421 | 20231215 | 130600 | 6194915250 | 45800 | 45850 | 45900 | 45800 | 221 |
| 422 | 20231215 | 130500 | 6184787750 | 45850 | 45850 | 45900 | 45850 | 118 |
| 423 | 20231215 | 130400 | 6179377150 | 45900 | 45950 | 45950 | 45850 | 2266 |
| 424 | 20231215 | 130300 | 6075377850 | 45950 | 45950 | 46000 | 45900 | 415 |
| 425 | 20231215 | 130200 | 6056310750 | 45950 | 45950 | 46000 | 45950 | 97 |
| 426 | 20231215 | 130100 | 6051853250 | 45950 | 45950 | 46000 | 45950 | 365 |
| 427 | 20231215 | 130000 | 6035081400 | 45950 | 45950 | 46000 | 45950 | 610 |
| 428 | 20231215 | 125900 | 6007051800 | 45900 | 45900 | 45950 | 45900 | 153 |
| 429 | 20231215 | 125800 | 6000028250 | 45900 | 45950 | 45950 | 45900 | 154 |
| 430 | 20231215 | 125700 | 5992957100 | 45900 | 45950 | 45950 | 45900 | 155 |
| 431 | 20231215 | 125600 | 5985841700 | 45900 | 45900 | 45950 | 45900 | 227 |
| 432 | 20231215 | 125500 | 5975418400 | 45950 | 45900 | 45950 | 45850 | 779 |
| 433 | 20231215 | 125400 | 5939664600 | 45900 | 45800 | 45900 | 45800 | 787 |
| 434 | 20231215 | 125300 | 5903583150 | 45850 | 45850 | 45850 | 45800 | 210 |
| 435 | 20231215 | 125200 | 5893958450 | 45800 | 45850 | 45850 | 45800 | 175 |
| 436 | 20231215 | 125100 | 5885942950 | 45850 | 45850 | 45850 | 45800 | 171 |
| 437 | 20231215 | 125000 | 5878107700 | 45850 | 45800 | 45850 | 45800 | 497 |
| 438 | 20231215 | 124900 | 5855330000 | 45800 | 45800 | 45850 | 45800 | 603 |
| 439 | 20231215 | 124800 | 5827712550 | 45800 | 45700 | 45800 | 45700 | 339 |
| 440 | 20231215 | 124700 | 5812208000 | 45700 | 45750 | 45750 | 45700 | 109 |
| 441 | 20231215 | 124600 | 5807224800 | 45700 | 45750 | 45750 | 45700 | 300 |
| 442 | 20231215 | 124500 | 5793504900 | 45700 | 45700 | 45750 | 45700 | 156 |
| 443 | 20231215 | 124400 | 5786374950 | 45700 | 45750 | 45750 | 45700 | 152 |
| 444 | 20231215 | 124300 | 5779426350 | 45750 | 45750 | 45750 | 45700 | 457 |
| 445 | 20231215 | 124200 | 5758523750 | 45750 | 45700 | 45750 | 45700 | 278 |
| 446 | 20231215 | 124100 | 5745815900 | 45700 | 45700 | 45750 | 45700 | 159 |
| 447 | 20231215 | 124000 | 5738548450 | 45750 | 45700 | 45750 | 45700 | 95 |
| 448 | 20231215 | 123900 | 5734206700 | 45700 | 45700 | 45750 | 45700 | 119 |
| 449 | 20231215 | 123800 | 5728768250 | 45700 | 45700 | 45750 | 45700 | 350 |
| 450 | 20231215 | 123700 | 5712772950 | 45700 | 45750 | 45750 | 45700 | 209 |
| 451 | 20231215 | 123600 | 5703220000 | 45700 | 45700 | 45750 | 45700 | 132 |
| 452 | 20231215 | 123500 | 5697187350 | 45700 | 45750 | 45750 | 45700 | 153 |
| 453 | 20231215 | 123400 | 5690194400 | 45750 | 45750 | 45750 | 45700 | 120 |
| 454 | 20231215 | 123300 | 5684709500 | 45750 | 45700 | 45750 | 45700 | 67 |
| 455 | 20231215 | 123200 | 5681647500 | 45700 | 45700 | 45700 | 45700 | 291 |
| 456 | 20231215 | 123100 | 5668348800 | 45700 | 45650 | 45700 | 45650 | 156 |
| 457 | 20231215 | 123000 | 5661227150 | 45650 | 45750 | 45750 | 45650 | 837 |
| 458 | 20231215 | 122900 | 5622999600 | 45750 | 45750 | 45750 | 45700 | 296 |
| 459 | 20231215 | 122800 | 5609472000 | 45700 | 45700 | 45750 | 45700 | 439 |
| 460 | 20231215 | 122700 | 5589409100 | 45750 | 45700 | 45750 | 45700 | 281 |
| 461 | 20231215 | 122600 | 5576567300 | 45750 | 45750 | 45750 | 45700 | 304 |
| 462 | 20231215 | 122500 | 5562673950 | 45700 | 45800 | 45800 | 45700 | 1412 |
| 463 | 20231215 | 122400 | 5498087600 | 45800 | 45800 | 45850 | 45800 | 3444 |
| 464 | 20231215 | 122300 | 5340351450 | 45850 | 45850 | 45850 | 45800 | 106 |
| 465 | 20231215 | 122200 | 5335496400 | 45850 | 45850 | 45850 | 45800 | 212 |
| 466 | 20231215 | 122100 | 5325784900 | 45850 | 45850 | 45850 | 45800 | 446 |
| 467 | 20231215 | 122000 | 5305355400 | 45850 | 45900 | 45900 | 45850 | 867 |
| 468 | 20231215 | 121900 | 5265599050 | 45850 | 45850 | 45900 | 45850 | 301 |
| 469 | 20231215 | 121800 | 5251796250 | 45850 | 45850 | 45900 | 45850 | 701 |
| 470 | 20231215 | 121700 | 5219654250 | 45850 | 45900 | 45950 | 45850 | 1184 |
| 471 | 20231215 | 121600 | 5165315250 | 45950 | 45900 | 45950 | 45900 | 161 |
| 472 | 20231215 | 121500 | 5157924700 | 45950 | 45950 | 45950 | 45900 | 340 |
| 473 | 20231215 | 121400 | 5142316600 | 45900 | 45900 | 45950 | 45850 | 326 |
| 474 | 20231215 | 121300 | 5127358150 | 45900 | 45850 | 45900 | 45850 | 129 |
| 475 | 20231215 | 121200 | 5121442150 | 45900 | 45850 | 45900 | 45850 | 134 |
| 476 | 20231215 | 121100 | 5115295900 | 45850 | 45900 | 45900 | 45850 | 117 |
| 477 | 20231215 | 121000 | 5109928150 | 45900 | 45850 | 45900 | 45850 | 182 |
| 478 | 20231215 | 120900 | 5101582950 | 45900 | 45900 | 45900 | 45850 | 866 |
| 479 | 20231215 | 120800 | 5061848950 | 45900 | 45850 | 45900 | 45850 | 160 |
| 480 | 20231215 | 120700 | 5054512550 | 45900 | 45900 | 45900 | 45850 | 289 |
| 481 | 20231215 | 120600 | 5041261200 | 45900 | 45900 | 45900 | 45850 | 133 |
| 482 | 20231215 | 120500 | 5035159100 | 45900 | 45950 | 45950 | 45850 | 244 |
| 483 | 20231215 | 120400 | 5023965750 | 45950 | 45900 | 45950 | 45900 | 255 |
| 484 | 20231215 | 120300 | 5012260850 | 45900 | 45900 | 45900 | 45850 | 267 |
| 485 | 20231215 | 120200 | 5000012150 | 45950 | 45950 | 45950 | 45900 | 236 |
| 486 | 20231215 | 120100 | 4989178950 | 45950 | 45900 | 45950 | 45900 | 139 |
| 487 | 20231215 | 120000 | 4982798750 | 45900 | 45900 | 45950 | 45850 | 383 |
| 488 | 20231215 | 115900 | 4965220750 | 45900 | 45850 | 45900 | 45850 | 134 |
| 489 | 20231215 | 115800 | 4959070450 | 45900 | 45900 | 45950 | 45850 | 258 |
| 490 | 20231215 | 115700 | 4947230950 | 45900 | 45900 | 45950 | 45900 | 170 |
| 491 | 20231215 | 115600 | 4939427350 | 45900 | 45950 | 45950 | 45850 | 716 |
| 492 | 20231215 | 115500 | 4906563950 | 45900 | 45900 | 45950 | 45900 | 215 |
| 493 | 20231215 | 115400 | 4896695400 | 45950 | 45900 | 45950 | 45900 | 177 |
| 494 | 20231215 | 115300 | 4888570650 | 45900 | 45900 | 45950 | 45900 | 215 |
| 495 | 20231215 | 115200 | 4878701850 | 45950 | 45950 | 45950 | 45900 | 92 |
| 496 | 20231215 | 115100 | 4874477950 | 45950 | 45900 | 45950 | 45900 | 160 |
| 497 | 20231215 | 115000 | 4867133150 | 45950 | 45900 | 45950 | 45900 | 566 |
| 498 | 20231215 | 114900 | 4841152300 | 45900 | 45950 | 45950 | 45900 | 162 |
| 499 | 20231215 | 114800 | 4833713450 | 45900 | 45900 | 45950 | 45900 | 276 |
| 500 | 20231215 | 114700 | 4821044950 | 45950 | 45950 | 45950 | 45900 | 132 |
| 501 | 20231215 | 114600 | 4814985050 | 45900 | 45950 | 45950 | 45900 | 165 |
| 502 | 20231215 | 114500 | 4807410500 | 45950 | 45900 | 45950 | 45900 | 405 |
| 503 | 20231215 | 114400 | 4788819600 | 45900 | 45950 | 46000 | 45900 | 353 |
| 504 | 20231215 | 114300 | 4772599550 | 46000 | 45950 | 46000 | 45950 | 967 |
| 505 | 20231215 | 114200 | 4728162950 | 46000 | 46000 | 46000 | 45950 | 577 |
| 506 | 20231215 | 114100 | 4701646300 | 46000 | 46050 | 46050 | 46000 | 532 |
| 507 | 20231215 | 114000 | 4677169950 | 46000 | 46050 | 46050 | 46000 | 674 |
| 508 | 20231215 | 113900 | 4646139050 | 46000 | 46000 | 46050 | 46000 | 360 |
| 509 | 20231215 | 113800 | 4629578650 | 46050 | 46050 | 46050 | 46000 | 116 |
| 510 | 20231215 | 113700 | 4624240550 | 46050 | 46000 | 46050 | 46000 | 195 |
| 511 | 20231215 | 113600 | 4615269300 | 46050 | 46000 | 46050 | 46000 | 469 |
| 512 | 20231215 | 113500 | 4593692850 | 46050 | 46050 | 46050 | 46000 | 146 |
| 513 | 20231215 | 113400 | 4586976000 | 46000 | 46000 | 46050 | 46000 | 129 |
| 514 | 20231215 | 113300 | 4581041500 | 46050 | 46050 | 46050 | 46000 | 131 |
| 515 | 20231215 | 113200 | 4575014400 | 46050 | 46000 | 46050 | 46000 | 167 |
| 516 | 20231215 | 113100 | 4567331250 | 46050 | 46050 | 46050 | 46000 | 100 |
| 517 | 20231215 | 113000 | 4562729150 | 46050 | 46100 | 46100 | 46000 | 297 |
| 518 | 20231215 | 112900 | 4549058700 | 46050 | 46050 | 46050 | 46000 | 240 |
| 519 | 20231215 | 112800 | 4538012250 | 46050 | 46050 | 46100 | 46050 | 729 |
| 520 | 20231215 | 112700 | 4504438650 | 46100 | 46100 | 46100 | 46050 | 62 |
| 521 | 20231215 | 112600 | 4501583350 | 46050 | 46050 | 46100 | 46050 | 116 |
| 522 | 20231215 | 112500 | 4496241200 | 46100 | 46100 | 46150 | 46050 | 201 |
| 523 | 20231215 | 112400 | 4486977200 | 46150 | 46100 | 46150 | 46100 | 114 |
| 524 | 20231215 | 112300 | 4481719450 | 46100 | 46100 | 46150 | 46100 | 103 |
| 525 | 20231215 | 112200 | 4476971050 | 46100 | 46150 | 46150 | 46100 | 86 |
| 526 | 20231215 | 112100 | 4473006150 | 46100 | 46050 | 46100 | 46050 | 323 |
| 527 | 20231215 | 112000 | 4458126100 | 46100 | 46050 | 46100 | 46050 | 66 |
| 528 | 20231215 | 111900 | 4455086650 | 46050 | 46050 | 46100 | 46050 | 360 |
| 529 | 20231215 | 111800 | 4438506500 | 46100 | 46100 | 46100 | 46050 | 645 |
| 530 | 20231215 | 111700 | 4408780050 | 46050 | 46100 | 46100 | 46050 | 68 |
| 531 | 20231215 | 111600 | 4405648250 | 46100 | 46100 | 46100 | 46050 | 192 |
| 532 | 20231215 | 111500 | 4396801700 | 46100 | 46050 | 46100 | 46050 | 214 |
| 533 | 20231215 | 111400 | 4386940250 | 46050 | 46100 | 46100 | 46050 | 106 |
| 534 | 20231215 | 111300 | 4382058750 | 46050 | 46050 | 46050 | 46050 | 59 |
| 535 | 20231215 | 111200 | 4379341800 | 46050 | 46100 | 46100 | 46050 | 156 |
| 536 | 20231215 | 111100 | 4372157300 | 46050 | 46050 | 46100 | 46050 | 155 |
| 537 | 20231215 | 111000 | 4365019500 | 46100 | 46100 | 46100 | 46050 | 104 |
| 538 | 20231215 | 110900 | 4360229850 | 46050 | 46100 | 46100 | 46050 | 114 |
| 539 | 20231215 | 110800 | 4354979500 | 46100 | 46050 | 46100 | 46050 | 87 |
| 540 | 20231215 | 110700 | 4350972300 | 46050 | 46100 | 46100 | 46050 | 156 |
| 541 | 20231215 | 110600 | 4343788100 | 46100 | 46050 | 46100 | 46050 | 444 |
| 542 | 20231215 | 110500 | 4323341600 | 46100 | 46050 | 46100 | 46050 | 36 |
| 543 | 20231215 | 110400 | 4321683450 | 46050 | 46100 | 46100 | 46050 | 101 |
| 544 | 20231215 | 110300 | 4317032250 | 46050 | 46100 | 46100 | 46050 | 117 |
| 545 | 20231215 | 110200 | 4311644150 | 46100 | 46050 | 46100 | 46000 | 265 |
| 546 | 20231215 | 110100 | 4299442250 | 46000 | 46050 | 46100 | 46000 | 138 |
| 547 | 20231215 | 110000 | 4293089500 | 46050 | 46000 | 46050 | 46000 | 228 |
| 548 | 20231215 | 105900 | 4282594850 | 46050 | 46100 | 46100 | 46000 | 131 |
| 549 | 20231215 | 105800 | 4276559300 | 46100 | 46100 | 46100 | 46100 | 6 |
| 550 | 20231215 | 105700 | 4276282700 | 46100 | 46050 | 46100 | 46050 | 187 |
| 551 | 20231215 | 105600 | 4267671100 | 46050 | 46050 | 46100 | 45950 | 89 |
| 552 | 20231215 | 105500 | 4263575600 | 46000 | 46000 | 46050 | 46000 | 448 |
| 553 | 20231215 | 105400 | 4242967400 | 46050 | 46100 | 46100 | 46050 | 50 |
| 554 | 20231215 | 105300 | 4240664750 | 46100 | 46050 | 46100 | 46000 | 247 |
| 555 | 20231215 | 105200 | 4229290150 | 46050 | 46000 | 46050 | 46000 | 205 |
| 556 | 20231215 | 105100 | 4219860000 | 46050 | 46000 | 46050 | 46000 | 113 |
| 557 | 20231215 | 105000 | 4214660950 | 46000 | 46050 | 46050 | 46000 | 109 |
| 558 | 20231215 | 104900 | 4209646750 | 46050 | 46100 | 46100 | 46050 | 109 |
| 559 | 20231215 | 104800 | 4204622750 | 46100 | 46150 | 46150 | 46100 | 97 |
| 560 | 20231215 | 104700 | 4200150550 | 46150 | 46150 | 46150 | 46150 | 142 |
| 561 | 20231215 | 104600 | 4193597250 | 46150 | 46150 | 46150 | 46150 | 87 |
| 562 | 20231215 | 104500 | 4189582200 | 46150 | 46000 | 46150 | 45950 | 215 |
| 563 | 20231215 | 104400 | 4179678100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 564 | 20231215 | 104300 | 4179678100 | 46000 | 46000 | 46050 | 46000 | 242 |
| 565 | 20231215 | 104200 | 4168545950 | 46000 | 46000 | 46000 | 46000 | 174 |
| 566 | 20231215 | 104100 | 4160541950 | 46000 | 46000 | 46150 | 45850 | 2308 |
| 567 | 20231215 | 104000 | 4054428400 | 45950 | 45850 | 45950 | 45850 | 1313 |
| 568 | 20231215 | 103900 | 3994159250 | 45850 | 45850 | 45900 | 45850 | 170 |
| 569 | 20231215 | 103800 | 3986361650 | 45850 | 45850 | 45900 | 45800 | 632 |
| 570 | 20231215 | 103700 | 3957392400 | 45850 | 45900 | 45900 | 45850 | 999 |
| 571 | 20231215 | 103600 | 3911587050 | 45900 | 45950 | 46000 | 45850 | 3411 |
| 572 | 20231215 | 103500 | 3754980000 | 45950 | 45950 | 46000 | 45950 | 187 |
| 573 | 20231215 | 103400 | 3746383650 | 46000 | 46000 | 46050 | 46000 | 2819 |
| 574 | 20231215 | 103300 | 3616709350 | 46000 | 46050 | 46050 | 46000 | 41 |
| 575 | 20231215 | 103200 | 3614822100 | 46050 | 46000 | 46050 | 46000 | 1576 |
| 576 | 20231215 | 103100 | 3542318950 | 46000 | 46050 | 46050 | 46000 | 1756 |
| 577 | 20231215 | 103000 | 3461470750 | 46050 | 46050 | 46100 | 46050 | 934 |
| 578 | 20231215 | 102900 | 3418457350 | 46100 | 46100 | 46100 | 46050 | 342 |
| 579 | 20231215 | 102800 | 3402696400 | 46050 | 46100 | 46150 | 46050 | 274 |
| 580 | 20231215 | 102700 | 3390071500 | 46150 | 46100 | 46150 | 46100 | 648 |
| 581 | 20231215 | 102600 | 3360194200 | 46150 | 46150 | 46150 | 46100 | 951 |
| 582 | 20231215 | 102500 | 3316344150 | 46200 | 46200 | 46200 | 46200 | 233 |
| 583 | 20231215 | 102400 | 3305579550 | 46200 | 46200 | 46250 | 46200 | 80 |
| 584 | 20231215 | 102300 | 3301883500 | 46250 | 46300 | 46350 | 46250 | 385 |
| 585 | 20231215 | 102200 | 3284072200 | 46300 | 46150 | 46300 | 46150 | 1554 |
| 586 | 20231215 | 102100 | 3212262150 | 46100 | 46100 | 46150 | 46100 | 20 |
| 587 | 20231215 | 102000 | 3211340100 | 46100 | 46100 | 46100 | 46100 | 322 |
| 588 | 20231215 | 101900 | 3196495900 | 46100 | 46100 | 46150 | 46100 | 229 |
| 589 | 20231215 | 101800 | 3185934650 | 46150 | 46100 | 46150 | 46100 | 21 |
| 590 | 20231215 | 101700 | 3184965550 | 46100 | 46150 | 46150 | 46100 | 142 |
| 591 | 20231215 | 101600 | 3178415750 | 46150 | 46150 | 46150 | 46150 | 53 |
| 592 | 20231215 | 101500 | 3175969800 | 46100 | 46150 | 46150 | 46100 | 213 |
| 593 | 20231215 | 101400 | 3166142350 | 46150 | 46150 | 46150 | 46150 | 123 |
| 594 | 20231215 | 101300 | 3160465900 | 46150 | 46150 | 46200 | 46100 | 439 |
| 595 | 20231215 | 101200 | 3140205950 | 46150 | 46100 | 46150 | 46100 | 456 |
| 596 | 20231215 | 101100 | 3119184300 | 46100 | 46100 | 46100 | 46100 | 868 |
| 597 | 20231215 | 101000 | 3079169500 | 46150 | 46150 | 46150 | 46100 | 213 |
| 598 | 20231215 | 100900 | 3069349350 | 46150 | 46100 | 46150 | 46100 | 89 |
| 599 | 20231215 | 100800 | 3065244850 | 46150 | 46150 | 46150 | 46150 | 62 |
| 600 | 20231215 | 100700 | 3062383550 | 46150 | 46200 | 46200 | 46150 | 687 |
| 601 | 20231215 | 100600 | 3030677050 | 46200 | 46150 | 46200 | 46150 | 53 |
| 602 | 20231215 | 100500 | 3028231050 | 46200 | 46150 | 46200 | 46150 | 631 |
| 603 | 20231215 | 100400 | 2999102900 | 46150 | 46150 | 46150 | 46150 | 130 |
| 604 | 20231215 | 100300 | 2993103400 | 46150 | 46100 | 46150 | 46100 | 130 |
| 605 | 20231215 | 100200 | 2987109100 | 46100 | 46150 | 46150 | 46050 | 550 |
| 606 | 20231215 | 100100 | 2961773400 | 46150 | 46150 | 46150 | 46100 | 138 |
| 607 | 20231215 | 100000 | 2955409900 | 46100 | 46100 | 46150 | 46100 | 736 |
| 608 | 20231215 | 095900 | 2921474600 | 46100 | 46150 | 46150 | 46100 | 157 |
| 609 | 20231215 | 095800 | 2914235350 | 46100 | 46100 | 46100 | 46100 | 45 |
| 610 | 20231215 | 095700 | 2912160850 | 46100 | 46100 | 46150 | 46100 | 127 |
| 611 | 20231215 | 095600 | 2906304600 | 46100 | 46150 | 46150 | 46100 | 748 |
| 612 | 20231215 | 095500 | 2871820550 | 46150 | 46150 | 46150 | 46100 | 345 |
| 613 | 20231215 | 095400 | 2855913600 | 46100 | 46100 | 46150 | 46100 | 449 |
| 614 | 20231215 | 095300 | 2835214200 | 46100 | 46150 | 46150 | 46100 | 173 |
| 615 | 20231215 | 095200 | 2827235250 | 46150 | 46150 | 46200 | 46100 | 672 |
| 616 | 20231215 | 095100 | 2796239000 | 46200 | 46200 | 46200 | 46150 | 1525 |
| 617 | 20231215 | 095000 | 2725821600 | 46250 | 46250 | 46250 | 46200 | 87 |
| 618 | 20231215 | 094900 | 2721798200 | 46250 | 46200 | 46250 | 46150 | 451 |
| 619 | 20231215 | 094800 | 2700964400 | 46200 | 46150 | 46200 | 46150 | 50 |
| 620 | 20231215 | 094700 | 2698656300 | 46150 | 46150 | 46150 | 46100 | 713 |
| 621 | 20231215 | 094600 | 2665755450 | 46150 | 46100 | 46150 | 46100 | 216 |
| 622 | 20231215 | 094500 | 2655793550 | 46150 | 46100 | 46150 | 46100 | 180 |
| 623 | 20231215 | 094400 | 2647493050 | 46100 | 46050 | 46100 | 46050 | 428 |
| 624 | 20231215 | 094300 | 2627763250 | 46050 | 46150 | 46150 | 46050 | 366 |
| 625 | 20231215 | 094200 | 2610902650 | 46100 | 46100 | 46150 | 46050 | 404 |
| 626 | 20231215 | 094100 | 2592280600 | 46100 | 46050 | 46100 | 46000 | 811 |
| 627 | 20231215 | 094000 | 2554946400 | 46050 | 46100 | 46150 | 46000 | 4111 |
| 628 | 20231215 | 093900 | 2365618350 | 46100 | 46150 | 46150 | 46100 | 1005 |
| 629 | 20231215 | 093800 | 2319278500 | 46150 | 46100 | 46150 | 46100 | 544 |
| 630 | 20231215 | 093700 | 2294186200 | 46100 | 46200 | 46200 | 46100 | 2249 |
| 631 | 20231215 | 093600 | 2190447400 | 46200 | 46300 | 46300 | 46200 | 2072 |
| 632 | 20231215 | 093500 | 2094604950 | 46300 | 46450 | 46450 | 46300 | 2981 |
| 633 | 20231215 | 093400 | 1956323900 | 46450 | 46400 | 46450 | 46400 | 433 |
| 634 | 20231215 | 093300 | 1936222350 | 46400 | 46400 | 46400 | 46400 | 40 |
| 635 | 20231215 | 093200 | 1934366350 | 46400 | 46400 | 46450 | 46300 | 542 |
| 636 | 20231215 | 093100 | 1909225700 | 46400 | 46300 | 46400 | 46300 | 174 |
| 637 | 20231215 | 093000 | 1901166000 | 46300 | 46300 | 46300 | 46250 | 776 |
| 638 | 20231215 | 092900 | 1865250950 | 46300 | 46450 | 46450 | 46300 | 2131 |
| 639 | 20231215 | 092800 | 1766442600 | 46450 | 46500 | 46500 | 46450 | 596 |
| 640 | 20231215 | 092700 | 1738758300 | 46500 | 46450 | 46500 | 46450 | 206 |
| 641 | 20231215 | 092600 | 1729188400 | 46450 | 46550 | 46550 | 46450 | 409 |
| 642 | 20231215 | 092500 | 1710182150 | 46500 | 46550 | 46550 | 46500 | 651 |
| 643 | 20231215 | 092400 | 1679910000 | 46550 | 46600 | 46650 | 46550 | 733 |
| 644 | 20231215 | 092300 | 1645763250 | 46650 | 46600 | 46650 | 46600 | 156 |
| 645 | 20231215 | 092200 | 1638493500 | 46600 | 46600 | 46600 | 46550 | 671 |
| 646 | 20231215 | 092100 | 1607255400 | 46550 | 46700 | 46750 | 46550 | 2585 |
| 647 | 20231215 | 092000 | 1486650550 | 46750 | 46700 | 46750 | 46700 | 429 |
| 648 | 20231215 | 091900 | 1466616000 | 46700 | 46700 | 46750 | 46650 | 846 |
| 649 | 20231215 | 091800 | 1427115200 | 46700 | 46550 | 46700 | 46500 | 1526 |
| 650 | 20231215 | 091700 | 1355920600 | 46550 | 46550 | 46600 | 46500 | 625 |
| 651 | 20231215 | 091600 | 1326828250 | 46550 | 46600 | 46600 | 46500 | 2783 |
| 652 | 20231215 | 091500 | 1197164500 | 46550 | 46450 | 46550 | 46450 | 730 |
| 653 | 20231215 | 091400 | 1163215950 | 46450 | 46500 | 46500 | 46400 | 1454 |
| 654 | 20231215 | 091300 | 1095671950 | 46500 | 46600 | 46600 | 46500 | 533 |
| 655 | 20231215 | 091200 | 1070850600 | 46600 | 46650 | 46700 | 46600 | 1022 |
| 656 | 20231215 | 091100 | 1023191650 | 46650 | 46800 | 46800 | 46650 | 2206 |
| 657 | 20231215 | 091000 | 920128950 | 46800 | 46850 | 46900 | 46750 | 2230 |
| 658 | 20231215 | 090900 | 815729250 | 46850 | 46800 | 46850 | 46800 | 896 |
| 659 | 20231215 | 090800 | 773756650 | 46800 | 46950 | 46950 | 46800 | 1075 |
| 660 | 20231215 | 090700 | 723371400 | 46950 | 46800 | 46950 | 46750 | 1827 |
| 661 | 20231215 | 090600 | 637849250 | 46750 | 46850 | 46900 | 46700 | 1723 |
| 662 | 20231215 | 090500 | 557172150 | 46850 | 46800 | 46850 | 46750 | 527 |
| 663 | 20231215 | 090400 | 532498750 | 46750 | 46800 | 46850 | 46750 | 1000 |
| 664 | 20231215 | 090300 | 485694750 | 46850 | 46900 | 46900 | 46800 | 1314 |
| 665 | 20231215 | 090200 | 424135700 | 46900 | 47000 | 47000 | 46800 | 791 |
| 666 | 20231215 | 090100 | 387026150 | 47000 | 46950 | 47000 | 46750 | 2900 |
| 667 | 20231215 | 090000 | 251004250 | 46950 | 46750 | 47000 | 46700 | 5267 |