36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 200500 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 4483 |
| 3 | 20231211 | 200400 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 4 | 20231211 | 200300 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 5 | 20231211 | 200200 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 6 | 20231211 | 200100 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 7 | 20231211 | 200000 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 8 | 20231211 | 195900 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 9 | 20231211 | 195800 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 10 | 20231211 | 195700 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 11 | 20231211 | 195600 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 12 | 20231211 | 195500 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 13 | 20231211 | 195400 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 14 | 20231211 | 195300 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 15 | 20231211 | 195200 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 16 | 20231211 | 195100 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 17 | 20231211 | 195000 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 18 | 20231211 | 194900 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 19 | 20231211 | 194800 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 20 | 20231211 | 194700 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 21 | 20231211 | 194600 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 22 | 20231211 | 194500 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 23 | 20231211 | 194400 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 24 | 20231211 | 194300 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 25 | 20231211 | 194200 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 26 | 20231211 | 194100 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 27 | 20231211 | 194000 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 28 | 20231211 | 193900 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 29 | 20231211 | 193800 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 30 | 20231211 | 193700 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 31 | 20231211 | 193600 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 32 | 20231211 | 193500 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 4483 |
| 33 | 20231211 | 193400 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 34 | 20231211 | 193300 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 35 | 20231211 | 193200 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 36 | 20231211 | 193100 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 37 | 20231211 | 193000 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 38 | 20231211 | 192900 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 39 | 20231211 | 192800 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 40 | 20231211 | 192700 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 41 | 20231211 | 192600 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 42 | 20231211 | 192500 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 43 | 20231211 | 192400 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 44 | 20231211 | 192300 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 45 | 20231211 | 192200 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 46 | 20231211 | 192100 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 47 | 20231211 | 192000 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 48 | 20231211 | 191900 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 49 | 20231211 | 191800 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 50 | 20231211 | 191700 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 51 | 20231211 | 191600 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 52 | 20231211 | 191500 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 53 | 20231211 | 191400 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 54 | 20231211 | 191300 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 55 | 20231211 | 191200 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 56 | 20231211 | 191100 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 57 | 20231211 | 191000 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 58 | 20231211 | 190900 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 59 | 20231211 | 190800 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 60 | 20231211 | 190700 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 61 | 20231211 | 190600 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 62 | 20231211 | 190500 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 4483 |
| 63 | 20231211 | 190400 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 64 | 20231211 | 190300 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 65 | 20231211 | 190200 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 66 | 20231211 | 190100 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 67 | 20231211 | 190000 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 68 | 20231211 | 185900 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 69 | 20231211 | 185800 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 70 | 20231211 | 185700 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 71 | 20231211 | 185600 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 72 | 20231211 | 185500 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 73 | 20231211 | 185400 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 74 | 20231211 | 185300 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 75 | 20231211 | 185200 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 76 | 20231211 | 185100 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 77 | 20231211 | 185000 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 78 | 20231211 | 184900 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 79 | 20231211 | 184800 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 80 | 20231211 | 184700 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 81 | 20231211 | 184600 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 82 | 20231211 | 184500 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 83 | 20231211 | 184400 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 84 | 20231211 | 184300 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 85 | 20231211 | 184200 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 86 | 20231211 | 184100 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 87 | 20231211 | 184000 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 88 | 20231211 | 183900 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 89 | 20231211 | 183800 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 90 | 20231211 | 183700 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 91 | 20231211 | 183600 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 92 | 20231211 | 183500 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 4483 |
| 93 | 20231211 | 183400 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 94 | 20231211 | 183300 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 95 | 20231211 | 183200 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 96 | 20231211 | 183100 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 97 | 20231211 | 183000 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 98 | 20231211 | 182900 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 99 | 20231211 | 182800 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 100 | 20231211 | 182700 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 101 | 20231211 | 182600 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 102 | 20231211 | 182500 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 103 | 20231211 | 182400 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 104 | 20231211 | 182300 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 105 | 20231211 | 182200 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 106 | 20231211 | 182100 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 107 | 20231211 | 182000 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 108 | 20231211 | 181900 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 109 | 20231211 | 181800 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 110 | 20231211 | 181700 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 111 | 20231211 | 181600 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 112 | 20231211 | 181500 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 113 | 20231211 | 181400 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 114 | 20231211 | 181300 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 115 | 20231211 | 181200 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 116 | 20231211 | 181100 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 117 | 20231211 | 181000 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 118 | 20231211 | 180900 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 119 | 20231211 | 180800 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 120 | 20231211 | 180700 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 121 | 20231211 | 180600 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 122 | 20231211 | 180500 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 4483 |
| 123 | 20231211 | 180400 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 124 | 20231211 | 180300 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 125 | 20231211 | 180200 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 126 | 20231211 | 180100 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 127 | 20231211 | 180000 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 128 | 20231211 | 175900 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 129 | 20231211 | 175800 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 130 | 20231211 | 175700 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 131 | 20231211 | 175600 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 132 | 20231211 | 175500 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 133 | 20231211 | 175400 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 134 | 20231211 | 175300 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 135 | 20231211 | 175200 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 136 | 20231211 | 175100 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 137 | 20231211 | 175000 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 138 | 20231211 | 174900 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 139 | 20231211 | 174800 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 140 | 20231211 | 174700 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 141 | 20231211 | 174600 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 142 | 20231211 | 174500 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 143 | 20231211 | 174400 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 144 | 20231211 | 174300 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 145 | 20231211 | 174200 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 146 | 20231211 | 174100 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 147 | 20231211 | 174000 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 148 | 20231211 | 173900 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 149 | 20231211 | 173800 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 150 | 20231211 | 173700 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 151 | 20231211 | 173600 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 152 | 20231211 | 173500 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 4483 |
| 153 | 20231211 | 173400 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 154 | 20231211 | 173300 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 155 | 20231211 | 173200 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 156 | 20231211 | 173100 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 157 | 20231211 | 173000 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 158 | 20231211 | 172900 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 159 | 20231211 | 172800 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 160 | 20231211 | 172700 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 161 | 20231211 | 172600 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 162 | 20231211 | 172500 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 163 | 20231211 | 172400 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 164 | 20231211 | 172300 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 165 | 20231211 | 172200 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 166 | 20231211 | 172100 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 167 | 20231211 | 172000 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 168 | 20231211 | 171900 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 169 | 20231211 | 171800 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 170 | 20231211 | 171700 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 171 | 20231211 | 171600 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 172 | 20231211 | 171500 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 173 | 20231211 | 171400 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 174 | 20231211 | 171300 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 175 | 20231211 | 171200 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 176 | 20231211 | 171100 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 177 | 20231211 | 171000 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 178 | 20231211 | 170900 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 179 | 20231211 | 170800 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 180 | 20231211 | 170700 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 181 | 20231211 | 170600 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 182 | 20231211 | 170500 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 4483 |
| 183 | 20231211 | 170400 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 184 | 20231211 | 170300 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 185 | 20231211 | 170200 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 186 | 20231211 | 170100 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 187 | 20231211 | 170000 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 188 | 20231211 | 165900 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 189 | 20231211 | 165800 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 190 | 20231211 | 165700 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 191 | 20231211 | 165600 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 192 | 20231211 | 165500 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 193 | 20231211 | 165400 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 194 | 20231211 | 165300 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 195 | 20231211 | 165200 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 196 | 20231211 | 165100 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 197 | 20231211 | 165000 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 198 | 20231211 | 164900 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 199 | 20231211 | 164800 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 200 | 20231211 | 164700 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 201 | 20231211 | 164600 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 202 | 20231211 | 164500 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 203 | 20231211 | 164400 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 204 | 20231211 | 164300 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 205 | 20231211 | 164200 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 206 | 20231211 | 164100 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 207 | 20231211 | 164000 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 208 | 20231211 | 163900 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 209 | 20231211 | 163800 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 210 | 20231211 | 163700 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 211 | 20231211 | 163600 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 212 | 20231211 | 163500 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 4483 |
| 213 | 20231211 | 163400 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 214 | 20231211 | 163300 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 215 | 20231211 | 163200 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 216 | 20231211 | 163100 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 217 | 20231211 | 163000 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 218 | 20231211 | 162900 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 219 | 20231211 | 162800 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 220 | 20231211 | 162700 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 221 | 20231211 | 162600 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 222 | 20231211 | 162500 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 223 | 20231211 | 162400 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 224 | 20231211 | 162300 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 225 | 20231211 | 162200 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 226 | 20231211 | 162100 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 227 | 20231211 | 162000 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 228 | 20231211 | 161900 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 229 | 20231211 | 161800 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 230 | 20231211 | 161700 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 231 | 20231211 | 161600 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 232 | 20231211 | 161500 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 233 | 20231211 | 161400 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 234 | 20231211 | 161300 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 235 | 20231211 | 161200 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 236 | 20231211 | 161100 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 237 | 20231211 | 161000 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 238 | 20231211 | 160900 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 239 | 20231211 | 160800 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 240 | 20231211 | 160700 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 241 | 20231211 | 160600 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 242 | 20231211 | 160500 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 4483 |
| 243 | 20231211 | 160400 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 244 | 20231211 | 160300 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 245 | 20231211 | 160200 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 246 | 20231211 | 160100 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 247 | 20231211 | 160000 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 248 | 20231211 | 155900 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 249 | 20231211 | 155800 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 250 | 20231211 | 155700 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 251 | 20231211 | 155600 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 252 | 20231211 | 155500 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 253 | 20231211 | 155400 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 254 | 20231211 | 155300 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 255 | 20231211 | 155200 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 256 | 20231211 | 155100 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 257 | 20231211 | 155000 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 258 | 20231211 | 154900 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 259 | 20231211 | 154800 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 260 | 20231211 | 154700 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 261 | 20231211 | 154600 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 262 | 20231211 | 154500 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 263 | 20231211 | 154400 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 264 | 20231211 | 154300 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 265 | 20231211 | 154200 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 266 | 20231211 | 154100 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 267 | 20231211 | 154000 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 268 | 20231211 | 153900 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 269 | 20231211 | 153800 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 270 | 20231211 | 153700 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 271 | 20231211 | 153600 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 272 | 20231211 | 153500 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 4483 |
| 273 | 20231211 | 153400 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 274 | 20231211 | 153300 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 275 | 20231211 | 153200 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 276 | 20231211 | 153100 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 277 | 20231211 | 153000 | 11153018300 | 45050 | 45050 | 45050 | 45050 | 4483 |
| 278 | 20231211 | 152900 | 10951059150 | 44950 | 44950 | 44950 | 44950 | 0 |
| 279 | 20231211 | 152800 | 10951059150 | 44950 | 44950 | 44950 | 44950 | 0 |
| 280 | 20231211 | 152700 | 10951059150 | 44950 | 44950 | 44950 | 44950 | 0 |
| 281 | 20231211 | 152600 | 10951059150 | 44950 | 44950 | 44950 | 44950 | 0 |
| 282 | 20231211 | 152500 | 10951059150 | 44950 | 44950 | 44950 | 44950 | 0 |
| 283 | 20231211 | 152400 | 10951059150 | 44950 | 44950 | 44950 | 44950 | 0 |
| 284 | 20231211 | 152300 | 10951059150 | 44950 | 44950 | 44950 | 44950 | 0 |
| 285 | 20231211 | 152200 | 10951059150 | 44950 | 44950 | 44950 | 44950 | 0 |
| 286 | 20231211 | 152100 | 10951059150 | 44950 | 44950 | 44950 | 44950 | 0 |
| 287 | 20231211 | 152000 | 10951059150 | 44950 | 44950 | 44950 | 44950 | 0 |
| 288 | 20231211 | 151900 | 10951059150 | 44950 | 45000 | 45000 | 44950 | 402 |
| 289 | 20231211 | 151800 | 10932986300 | 44950 | 44950 | 45000 | 44950 | 86 |
| 290 | 20231211 | 151700 | 10929119950 | 45000 | 45000 | 45000 | 44950 | 417 |
| 291 | 20231211 | 151600 | 10910366300 | 45000 | 44950 | 45000 | 44950 | 160 |
| 292 | 20231211 | 151500 | 10903167650 | 44950 | 44850 | 45000 | 44850 | 476 |
| 293 | 20231211 | 151400 | 10881793450 | 44900 | 44950 | 45000 | 44900 | 602 |
| 294 | 20231211 | 151300 | 10854749250 | 45000 | 45000 | 45000 | 44950 | 202 |
| 295 | 20231211 | 151200 | 10845668900 | 44950 | 44950 | 44950 | 44950 | 144 |
| 296 | 20231211 | 151100 | 10839196100 | 45000 | 45050 | 45050 | 44900 | 1171 |
| 297 | 20231211 | 151000 | 10786528250 | 45000 | 45000 | 45050 | 45000 | 436 |
| 298 | 20231211 | 150900 | 10766902850 | 45050 | 45050 | 45100 | 45050 | 1408 |
| 299 | 20231211 | 150800 | 10703472400 | 45050 | 45050 | 45100 | 45050 | 1374 |
| 300 | 20231211 | 150700 | 10641569300 | 45050 | 44950 | 45050 | 44950 | 424 |
| 301 | 20231211 | 150600 | 10622491250 | 44950 | 45000 | 45000 | 44950 | 289 |
| 302 | 20231211 | 150500 | 10609492000 | 44950 | 44950 | 45000 | 44950 | 562 |
| 303 | 20231211 | 150400 | 10584220750 | 44950 | 45000 | 45000 | 44950 | 1143 |
| 304 | 20231211 | 150300 | 10532786750 | 45000 | 45000 | 45050 | 45000 | 351 |
| 305 | 20231211 | 150200 | 10516987350 | 45050 | 45050 | 45050 | 45000 | 238 |
| 306 | 20231211 | 150100 | 10506267000 | 45050 | 45050 | 45100 | 45050 | 157 |
| 307 | 20231211 | 150000 | 10499189750 | 45050 | 45100 | 45100 | 45050 | 348 |
| 308 | 20231211 | 145900 | 10483506700 | 45050 | 45050 | 45050 | 45000 | 877 |
| 309 | 20231211 | 145800 | 10443999350 | 45000 | 45000 | 45050 | 45000 | 1092 |
| 310 | 20231211 | 145700 | 10394852000 | 45000 | 45050 | 45050 | 45000 | 413 |
| 311 | 20231211 | 145600 | 10376253600 | 45050 | 45000 | 45050 | 45000 | 205 |
| 312 | 20231211 | 145500 | 10367024250 | 45000 | 45000 | 45050 | 45000 | 353 |
| 313 | 20231211 | 145400 | 10351130150 | 45000 | 45050 | 45050 | 45000 | 334 |
| 314 | 20231211 | 145300 | 10336094400 | 45000 | 45050 | 45050 | 45000 | 265 |
| 315 | 20231211 | 145200 | 10324164350 | 45000 | 45050 | 45100 | 45000 | 679 |
| 316 | 20231211 | 145100 | 10293575250 | 45050 | 45050 | 45100 | 45050 | 475 |
| 317 | 20231211 | 145000 | 10272164700 | 45050 | 45050 | 45050 | 45000 | 181 |
| 318 | 20231211 | 144900 | 10264013650 | 45000 | 45100 | 45100 | 45000 | 395 |
| 319 | 20231211 | 144800 | 10246221550 | 45050 | 45000 | 45100 | 45000 | 610 |
| 320 | 20231211 | 144700 | 10218740550 | 45050 | 45000 | 45050 | 45000 | 241 |
| 321 | 20231211 | 144600 | 10207888550 | 45000 | 45050 | 45050 | 45000 | 243 |
| 322 | 20231211 | 144500 | 10196943950 | 45000 | 45000 | 45050 | 45000 | 396 |
| 323 | 20231211 | 144400 | 10179116050 | 45050 | 45050 | 45050 | 45000 | 398 |
| 324 | 20231211 | 144300 | 10161188950 | 45100 | 45100 | 45100 | 45050 | 268 |
| 325 | 20231211 | 144200 | 10149105850 | 45050 | 45050 | 45100 | 45050 | 251 |
| 326 | 20231211 | 144100 | 10137792700 | 45050 | 45100 | 45100 | 45050 | 303 |
| 327 | 20231211 | 144000 | 10124129100 | 45100 | 45100 | 45150 | 45100 | 780 |
| 328 | 20231211 | 143900 | 10088934750 | 45100 | 45050 | 45100 | 45000 | 362 |
| 329 | 20231211 | 143800 | 10072624300 | 45050 | 45000 | 45100 | 45000 | 226 |
| 330 | 20231211 | 143700 | 10062443950 | 45050 | 45050 | 45100 | 45000 | 330 |
| 331 | 20231211 | 143600 | 10047576500 | 45050 | 45050 | 45050 | 44950 | 832 |
| 332 | 20231211 | 143500 | 10010140800 | 45050 | 45000 | 45050 | 45000 | 260 |
| 333 | 20231211 | 143400 | 9998430950 | 45000 | 45000 | 45050 | 45000 | 1152 |
| 334 | 20231211 | 143300 | 9946589400 | 45000 | 45000 | 45000 | 44950 | 287 |
| 335 | 20231211 | 143200 | 9933683150 | 44950 | 44950 | 45000 | 44950 | 207 |
| 336 | 20231211 | 143100 | 9924374100 | 44950 | 45000 | 45000 | 44950 | 189 |
| 337 | 20231211 | 143000 | 9915871400 | 45000 | 44950 | 45000 | 44900 | 342 |
| 338 | 20231211 | 142900 | 9900501950 | 44950 | 45000 | 45000 | 44950 | 380 |
| 339 | 20231211 | 142800 | 9883415400 | 45000 | 45000 | 45050 | 44950 | 796 |
| 340 | 20231211 | 142700 | 9847591900 | 45050 | 45050 | 45100 | 45000 | 344 |
| 341 | 20231211 | 142600 | 9832093200 | 45050 | 45050 | 45100 | 45050 | 224 |
| 342 | 20231211 | 142500 | 9821997100 | 45050 | 45150 | 45150 | 45050 | 745 |
| 343 | 20231211 | 142400 | 9788408450 | 45150 | 44850 | 45200 | 44850 | 3494 |
| 344 | 20231211 | 142300 | 9631022250 | 44900 | 44800 | 44900 | 44750 | 1398 |
| 345 | 20231211 | 142200 | 9568359550 | 44800 | 44750 | 44850 | 44750 | 334 |
| 346 | 20231211 | 142100 | 9553405250 | 44850 | 44800 | 44850 | 44700 | 2568 |
| 347 | 20231211 | 142000 | 9438468350 | 44800 | 44800 | 44850 | 44800 | 198 |
| 348 | 20231211 | 141900 | 9429593500 | 44850 | 44850 | 44850 | 44750 | 281 |
| 349 | 20231211 | 141800 | 9417008000 | 44800 | 44850 | 44850 | 44750 | 320 |
| 350 | 20231211 | 141700 | 9402672350 | 44800 | 44850 | 44850 | 44800 | 491 |
| 351 | 20231211 | 141600 | 9380670750 | 44800 | 44850 | 44850 | 44800 | 331 |
| 352 | 20231211 | 141500 | 9365836050 | 44800 | 44850 | 44850 | 44750 | 157 |
| 353 | 20231211 | 141400 | 9358806000 | 44750 | 44850 | 44850 | 44750 | 918 |
| 354 | 20231211 | 141300 | 9317704100 | 44850 | 44850 | 44850 | 44800 | 214 |
| 355 | 20231211 | 141200 | 9308109850 | 44850 | 44850 | 44850 | 44850 | 341 |
| 356 | 20231211 | 141100 | 9292816000 | 44800 | 44850 | 44850 | 44800 | 189 |
| 357 | 20231211 | 141000 | 9284344300 | 44850 | 44850 | 44900 | 44850 | 380 |
| 358 | 20231211 | 140900 | 9267300300 | 44750 | 44850 | 44850 | 44750 | 1358 |
| 359 | 20231211 | 140800 | 9206447850 | 44850 | 44900 | 44950 | 44850 | 898 |
| 360 | 20231211 | 140700 | 9166133150 | 44950 | 44950 | 44950 | 44900 | 327 |
| 361 | 20231211 | 140600 | 9151439700 | 44900 | 45000 | 45000 | 44900 | 293 |
| 362 | 20231211 | 140500 | 9138270400 | 44950 | 44900 | 45000 | 44900 | 181 |
| 363 | 20231211 | 140400 | 9130134050 | 44900 | 44950 | 45000 | 44900 | 518 |
| 364 | 20231211 | 140300 | 9106852100 | 44950 | 44950 | 45000 | 44950 | 287 |
| 365 | 20231211 | 140200 | 9093946650 | 45000 | 44950 | 45000 | 44950 | 237 |
| 366 | 20231211 | 140100 | 9083288100 | 44950 | 44900 | 45000 | 44900 | 298 |
| 367 | 20231211 | 140000 | 9069896350 | 44850 | 44950 | 44950 | 44850 | 313 |
| 368 | 20231211 | 135900 | 9055842850 | 44950 | 44900 | 44950 | 44900 | 227 |
| 369 | 20231211 | 135800 | 9045646200 | 44950 | 44950 | 44950 | 44850 | 513 |
| 370 | 20231211 | 135700 | 9022617050 | 44850 | 44850 | 44850 | 44800 | 325 |
| 371 | 20231211 | 135600 | 9008040850 | 44900 | 44800 | 44900 | 44800 | 279 |
| 372 | 20231211 | 135500 | 8995536100 | 44850 | 44800 | 44850 | 44800 | 158 |
| 373 | 20231211 | 135400 | 8988452650 | 44800 | 44750 | 44850 | 44750 | 132 |
| 374 | 20231211 | 135300 | 8982541450 | 44750 | 44850 | 44850 | 44750 | 237 |
| 375 | 20231211 | 135200 | 8971923000 | 44850 | 44850 | 44900 | 44850 | 211 |
| 376 | 20231211 | 135100 | 8962459600 | 44900 | 44950 | 44950 | 44900 | 325 |
| 377 | 20231211 | 135000 | 8947862350 | 44950 | 44950 | 45000 | 44950 | 230 |
| 378 | 20231211 | 134900 | 8937523700 | 44900 | 44850 | 44950 | 44850 | 348 |
| 379 | 20231211 | 134800 | 8921896850 | 44850 | 44850 | 44850 | 44850 | 548 |
| 380 | 20231211 | 134700 | 8897319050 | 44750 | 44750 | 44850 | 44750 | 292 |
| 381 | 20231211 | 134600 | 8884237150 | 44800 | 44800 | 44850 | 44800 | 242 |
| 382 | 20231211 | 134500 | 8873390750 | 44800 | 44750 | 44850 | 44750 | 567 |
| 383 | 20231211 | 134400 | 8847990650 | 44800 | 44800 | 44800 | 44750 | 127 |
| 384 | 20231211 | 134300 | 8842304100 | 44850 | 44800 | 44850 | 44800 | 223 |
| 385 | 20231211 | 134200 | 8832313300 | 44800 | 44800 | 44850 | 44800 | 104 |
| 386 | 20231211 | 134100 | 8827653600 | 44800 | 44850 | 44850 | 44800 | 475 |
| 387 | 20231211 | 134000 | 8806373150 | 44850 | 44800 | 44850 | 44800 | 1920 |
| 388 | 20231211 | 133900 | 8720352750 | 44800 | 44800 | 44800 | 44800 | 118 |
| 389 | 20231211 | 133800 | 8715066350 | 44800 | 44900 | 44900 | 44800 | 243 |
| 390 | 20231211 | 133700 | 8704173350 | 44900 | 44850 | 44900 | 44850 | 155 |
| 391 | 20231211 | 133600 | 8697221150 | 44850 | 44900 | 44900 | 44850 | 157 |
| 392 | 20231211 | 133500 | 8690179450 | 44900 | 44850 | 44900 | 44850 | 164 |
| 393 | 20231211 | 133400 | 8682823200 | 44850 | 44900 | 44900 | 44850 | 134 |
| 394 | 20231211 | 133300 | 8676813150 | 44900 | 44900 | 44900 | 44850 | 139 |
| 395 | 20231211 | 133200 | 8670578000 | 44850 | 44850 | 44900 | 44850 | 222 |
| 396 | 20231211 | 133100 | 8660620750 | 44850 | 44900 | 44900 | 44850 | 238 |
| 397 | 20231211 | 133000 | 8649941700 | 44850 | 44900 | 44900 | 44850 | 218 |
| 398 | 20231211 | 132900 | 8640161050 | 44900 | 44950 | 45000 | 44900 | 274 |
| 399 | 20231211 | 132800 | 8627855100 | 44900 | 44950 | 45000 | 44900 | 675 |
| 400 | 20231211 | 132700 | 8597535150 | 44900 | 44850 | 44900 | 44850 | 203 |
| 401 | 20231211 | 132600 | 8588423250 | 44950 | 44950 | 45000 | 44850 | 298 |
| 402 | 20231211 | 132500 | 8575035000 | 44950 | 44950 | 45000 | 44950 | 115 |
| 403 | 20231211 | 132400 | 8569865700 | 44950 | 45000 | 45000 | 44950 | 157 |
| 404 | 20231211 | 132300 | 8562808000 | 44950 | 45000 | 45000 | 44950 | 102 |
| 405 | 20231211 | 132200 | 8558222400 | 44950 | 44850 | 44950 | 44850 | 2504 |
| 406 | 20231211 | 132100 | 8445859100 | 44800 | 44850 | 44850 | 44800 | 187 |
| 407 | 20231211 | 132000 | 8437476100 | 44850 | 44900 | 44900 | 44850 | 69 |
| 408 | 20231211 | 131900 | 8434380150 | 44850 | 44850 | 44900 | 44850 | 267 |
| 409 | 20231211 | 131800 | 8422404700 | 44900 | 44850 | 44900 | 44850 | 24 |
| 410 | 20231211 | 131700 | 8421327150 | 44850 | 44900 | 44900 | 44850 | 184 |
| 411 | 20231211 | 131600 | 8413073700 | 44900 | 44900 | 44900 | 44850 | 118 |
| 412 | 20231211 | 131500 | 8407779250 | 44900 | 44850 | 44900 | 44850 | 507 |
| 413 | 20231211 | 131400 | 8385029750 | 44850 | 44850 | 44900 | 44850 | 952 |
| 414 | 20231211 | 131300 | 8342331700 | 44850 | 44900 | 44900 | 44850 | 193 |
| 415 | 20231211 | 131200 | 8333675500 | 44900 | 44850 | 44900 | 44850 | 45 |
| 416 | 20231211 | 131100 | 8331656600 | 44900 | 44850 | 44900 | 44850 | 177 |
| 417 | 20231211 | 131000 | 8323717700 | 44900 | 44850 | 44900 | 44850 | 74 |
| 418 | 20231211 | 130900 | 8320398150 | 44850 | 44850 | 44900 | 44850 | 285 |
| 419 | 20231211 | 130800 | 8307613350 | 44850 | 44850 | 44850 | 44800 | 125 |
| 420 | 20231211 | 130700 | 8302007800 | 44800 | 44800 | 44850 | 44800 | 206 |
| 421 | 20231211 | 130600 | 8292776300 | 44800 | 44900 | 44900 | 44800 | 339 |
| 422 | 20231211 | 130500 | 8277576300 | 44900 | 44900 | 44900 | 44850 | 184 |
| 423 | 20231211 | 130400 | 8269316400 | 44850 | 44850 | 44850 | 44850 | 296 |
| 424 | 20231211 | 130300 | 8256040800 | 44900 | 44900 | 44900 | 44850 | 90 |
| 425 | 20231211 | 130200 | 8252003500 | 44900 | 44850 | 44900 | 44850 | 126 |
| 426 | 20231211 | 130100 | 8246350950 | 44900 | 44800 | 44900 | 44800 | 563 |
| 427 | 20231211 | 130000 | 8221119800 | 44800 | 44800 | 44800 | 44750 | 253 |
| 428 | 20231211 | 125900 | 8209796700 | 44800 | 44750 | 44800 | 44750 | 64 |
| 429 | 20231211 | 125800 | 8206929700 | 44750 | 44800 | 44800 | 44750 | 123 |
| 430 | 20231211 | 125700 | 8201423950 | 44800 | 44800 | 44800 | 44750 | 96 |
| 431 | 20231211 | 125600 | 8197127400 | 44750 | 44800 | 44800 | 44750 | 405 |
| 432 | 20231211 | 125500 | 8178999950 | 44800 | 44750 | 44800 | 44750 | 48 |
| 433 | 20231211 | 125400 | 8176850250 | 44750 | 44800 | 44800 | 44750 | 184 |
| 434 | 20231211 | 125300 | 8168615450 | 44800 | 44800 | 44800 | 44800 | 57 |
| 435 | 20231211 | 125200 | 8166061850 | 44750 | 44800 | 44800 | 44750 | 261 |
| 436 | 20231211 | 125100 | 8154377350 | 44800 | 44750 | 44800 | 44750 | 157 |
| 437 | 20231211 | 125000 | 8147347450 | 44800 | 44750 | 44800 | 44750 | 140 |
| 438 | 20231211 | 124900 | 8141079500 | 44800 | 44850 | 44850 | 44750 | 108 |
| 439 | 20231211 | 124800 | 8136242500 | 44800 | 44850 | 44850 | 44800 | 43 |
| 440 | 20231211 | 124700 | 8134315650 | 44800 | 44850 | 44850 | 44800 | 182 |
| 441 | 20231211 | 124600 | 8126160600 | 44850 | 44850 | 44850 | 44800 | 142 |
| 442 | 20231211 | 124500 | 8119797650 | 44850 | 44850 | 44900 | 44800 | 523 |
| 443 | 20231211 | 124400 | 8096340250 | 44850 | 44850 | 44900 | 44850 | 87 |
| 444 | 20231211 | 124300 | 8092437750 | 44850 | 44900 | 44900 | 44850 | 298 |
| 445 | 20231211 | 124200 | 8079072400 | 44850 | 44850 | 44850 | 44850 | 490 |
| 446 | 20231211 | 124100 | 8057095900 | 44800 | 44800 | 44800 | 44800 | 240 |
| 447 | 20231211 | 124000 | 8046343900 | 44850 | 44800 | 44850 | 44800 | 19 |
| 448 | 20231211 | 123900 | 8045492450 | 44850 | 44850 | 44850 | 44800 | 155 |
| 449 | 20231211 | 123800 | 8038547450 | 44850 | 44800 | 44850 | 44750 | 160 |
| 450 | 20231211 | 123700 | 8031380250 | 44850 | 44750 | 44850 | 44750 | 211 |
| 451 | 20231211 | 123600 | 8021930650 | 44750 | 44800 | 44800 | 44750 | 28 |
| 452 | 20231211 | 123500 | 8020676900 | 44750 | 44750 | 44750 | 44700 | 254 |
| 453 | 20231211 | 123400 | 8009314150 | 44750 | 44800 | 44800 | 44750 | 124 |
| 454 | 20231211 | 123300 | 8003765100 | 44750 | 44700 | 44750 | 44700 | 369 |
| 455 | 20231211 | 123200 | 7987269450 | 44650 | 44650 | 44700 | 44650 | 163 |
| 456 | 20231211 | 123100 | 7979991050 | 44650 | 44650 | 44650 | 44650 | 10 |
| 457 | 20231211 | 123000 | 7979544550 | 44650 | 44700 | 44750 | 44650 | 260 |
| 458 | 20231211 | 122900 | 7967926750 | 44700 | 44700 | 44700 | 44650 | 179 |
| 459 | 20231211 | 122800 | 7959926200 | 44750 | 44750 | 44750 | 44700 | 95 |
| 460 | 20231211 | 122700 | 7955678950 | 44750 | 44750 | 44750 | 44700 | 36 |
| 461 | 20231211 | 122600 | 7954069150 | 44750 | 44750 | 44750 | 44750 | 94 |
| 462 | 20231211 | 122500 | 7949862650 | 44750 | 44800 | 44800 | 44750 | 91 |
| 463 | 20231211 | 122400 | 7945789600 | 44800 | 44800 | 44800 | 44800 | 251 |
| 464 | 20231211 | 122300 | 7934544800 | 44800 | 44750 | 44800 | 44750 | 895 |
| 465 | 20231211 | 122200 | 7894459950 | 44750 | 44850 | 44850 | 44750 | 619 |
| 466 | 20231211 | 122100 | 7866743350 | 44850 | 44800 | 44900 | 44800 | 443 |
| 467 | 20231211 | 122000 | 7846881050 | 44800 | 44800 | 44800 | 44750 | 994 |
| 468 | 20231211 | 121900 | 7802369200 | 44800 | 44750 | 44800 | 44700 | 318 |
| 469 | 20231211 | 121800 | 7788138850 | 44750 | 44500 | 44750 | 44500 | 631 |
| 470 | 20231211 | 121700 | 7759961900 | 44500 | 44450 | 44600 | 44450 | 1102 |
| 471 | 20231211 | 121600 | 7710922800 | 44450 | 44500 | 44500 | 44400 | 444 |
| 472 | 20231211 | 121500 | 7691186600 | 44450 | 44500 | 44500 | 44400 | 429 |
| 473 | 20231211 | 121400 | 7672131000 | 44450 | 44450 | 44500 | 44400 | 247 |
| 474 | 20231211 | 121300 | 7661151800 | 44450 | 44600 | 44600 | 44350 | 2760 |
| 475 | 20231211 | 121200 | 7538545900 | 44600 | 44600 | 44600 | 44550 | 92 |
| 476 | 20231211 | 121100 | 7534446450 | 44550 | 44550 | 44600 | 44550 | 247 |
| 477 | 20231211 | 121000 | 7523440150 | 44550 | 44500 | 44600 | 44500 | 319 |
| 478 | 20231211 | 120900 | 7509237750 | 44500 | 44500 | 44500 | 44450 | 373 |
| 479 | 20231211 | 120800 | 7492644700 | 44500 | 44600 | 44600 | 44450 | 2504 |
| 480 | 20231211 | 120700 | 7381165000 | 44550 | 44600 | 44600 | 44550 | 244 |
| 481 | 20231211 | 120600 | 7370287500 | 44600 | 44600 | 44650 | 44550 | 1021 |
| 482 | 20231211 | 120500 | 7324750900 | 44600 | 44650 | 44650 | 44600 | 973 |
| 483 | 20231211 | 120400 | 7281355000 | 44650 | 44600 | 44650 | 44600 | 206 |
| 484 | 20231211 | 120300 | 7272162400 | 44600 | 44650 | 44650 | 44600 | 563 |
| 485 | 20231211 | 120200 | 7247032250 | 44650 | 44650 | 44700 | 44650 | 150 |
| 486 | 20231211 | 120100 | 7240334250 | 44700 | 44650 | 44700 | 44650 | 152 |
| 487 | 20231211 | 120000 | 7233546850 | 44650 | 44650 | 44700 | 44650 | 352 |
| 488 | 20231211 | 115900 | 7217829400 | 44700 | 44750 | 44750 | 44700 | 726 |
| 489 | 20231211 | 115800 | 7185377050 | 44700 | 44750 | 44750 | 44700 | 99 |
| 490 | 20231211 | 115700 | 7180950800 | 44750 | 44750 | 44800 | 44700 | 867 |
| 491 | 20231211 | 115600 | 7142164450 | 44750 | 44800 | 44800 | 44750 | 103 |
| 492 | 20231211 | 115500 | 7137554750 | 44800 | 44800 | 44800 | 44800 | 159 |
| 493 | 20231211 | 115400 | 7130431550 | 44800 | 44850 | 44900 | 44800 | 346 |
| 494 | 20231211 | 115300 | 7114922450 | 44850 | 44900 | 44900 | 44850 | 303 |
| 495 | 20231211 | 115200 | 7101332750 | 44850 | 44850 | 44900 | 44850 | 176 |
| 496 | 20231211 | 115100 | 7093436050 | 44900 | 44900 | 44900 | 44850 | 195 |
| 497 | 20231211 | 115000 | 7084689800 | 44900 | 44900 | 44900 | 44850 | 157 |
| 498 | 20231211 | 114900 | 7077644500 | 44900 | 44850 | 44900 | 44850 | 137 |
| 499 | 20231211 | 114800 | 7071499200 | 44850 | 44850 | 44900 | 44850 | 289 |
| 500 | 20231211 | 114700 | 7058537100 | 44900 | 44900 | 44900 | 44900 | 31 |
| 501 | 20231211 | 114600 | 7057145200 | 44900 | 44850 | 44900 | 44850 | 178 |
| 502 | 20231211 | 114500 | 7049160150 | 44850 | 44800 | 44900 | 44800 | 984 |
| 503 | 20231211 | 114400 | 7005046850 | 44750 | 44800 | 44800 | 44750 | 124 |
| 504 | 20231211 | 114300 | 6999494700 | 44750 | 44750 | 44800 | 44750 | 128 |
| 505 | 20231211 | 114200 | 6993765900 | 44750 | 44750 | 44750 | 44750 | 429 |
| 506 | 20231211 | 114100 | 6974568150 | 44750 | 44800 | 44800 | 44750 | 208 |
| 507 | 20231211 | 114000 | 6965258600 | 44800 | 44800 | 44800 | 44750 | 98 |
| 508 | 20231211 | 113900 | 6960872400 | 44750 | 44750 | 44750 | 44700 | 1365 |
| 509 | 20231211 | 113800 | 6899800950 | 44750 | 44800 | 44800 | 44750 | 152 |
| 510 | 20231211 | 113700 | 6892998650 | 44800 | 44800 | 44800 | 44750 | 136 |
| 511 | 20231211 | 113600 | 6886911800 | 44750 | 44750 | 44800 | 44750 | 17 |
| 512 | 20231211 | 113500 | 6886150850 | 44750 | 44850 | 44850 | 44750 | 497 |
| 513 | 20231211 | 113400 | 6863888750 | 44850 | 44850 | 44850 | 44800 | 181 |
| 514 | 20231211 | 113300 | 6855775500 | 44800 | 44800 | 44850 | 44800 | 186 |
| 515 | 20231211 | 113200 | 6847441350 | 44850 | 44850 | 44850 | 44800 | 211 |
| 516 | 20231211 | 113100 | 6837987250 | 44800 | 44800 | 44850 | 44800 | 306 |
| 517 | 20231211 | 113000 | 6824272900 | 44800 | 44900 | 44900 | 44800 | 425 |
| 518 | 20231211 | 112900 | 6805212650 | 44900 | 44850 | 44900 | 44800 | 229 |
| 519 | 20231211 | 112800 | 6794941350 | 44850 | 44900 | 44900 | 44850 | 48 |
| 520 | 20231211 | 112700 | 6792788450 | 44900 | 44850 | 44900 | 44850 | 552 |
| 521 | 20231211 | 112600 | 6768027900 | 44850 | 44950 | 44950 | 44850 | 512 |
| 522 | 20231211 | 112500 | 6745046600 | 44950 | 44950 | 44950 | 44900 | 262 |
| 523 | 20231211 | 112400 | 6733270350 | 44900 | 45000 | 45000 | 44900 | 97 |
| 524 | 20231211 | 112300 | 6728913400 | 45000 | 45000 | 45000 | 44900 | 118 |
| 525 | 20231211 | 112200 | 6723611200 | 45000 | 44950 | 45000 | 44900 | 152 |
| 526 | 20231211 | 112100 | 6716785350 | 45000 | 44950 | 45000 | 44900 | 93 |
| 527 | 20231211 | 112000 | 6712603200 | 44950 | 44900 | 44950 | 44900 | 297 |
| 528 | 20231211 | 111900 | 6699253700 | 44900 | 44950 | 44950 | 44900 | 166 |
| 529 | 20231211 | 111800 | 6691798650 | 45000 | 45000 | 45000 | 44950 | 110 |
| 530 | 20231211 | 111700 | 6686853350 | 45000 | 44950 | 45000 | 44950 | 39 |
| 531 | 20231211 | 111600 | 6685098500 | 44950 | 44850 | 45000 | 44850 | 1007 |
| 532 | 20231211 | 111500 | 6639861950 | 44900 | 44900 | 44950 | 44850 | 259 |
| 533 | 20231211 | 111400 | 6628232250 | 44950 | 44950 | 44950 | 44900 | 198 |
| 534 | 20231211 | 111300 | 6619341100 | 44950 | 44950 | 45000 | 44900 | 334 |
| 535 | 20231211 | 111200 | 6604339950 | 44950 | 45000 | 45000 | 44950 | 562 |
| 536 | 20231211 | 111100 | 6579067500 | 45050 | 45000 | 45050 | 45000 | 93 |
| 537 | 20231211 | 111000 | 6574880850 | 45000 | 45050 | 45050 | 45000 | 392 |
| 538 | 20231211 | 110900 | 6557240550 | 45000 | 45050 | 45050 | 45000 | 121 |
| 539 | 20231211 | 110800 | 6551794450 | 45050 | 45050 | 45050 | 45000 | 113 |
| 540 | 20231211 | 110700 | 6546707350 | 45050 | 45050 | 45050 | 44950 | 801 |
| 541 | 20231211 | 110600 | 6510675200 | 45050 | 45000 | 45050 | 45000 | 120 |
| 542 | 20231211 | 110500 | 6505274050 | 45000 | 44950 | 45000 | 44950 | 611 |
| 543 | 20231211 | 110400 | 6477795400 | 45000 | 45100 | 45100 | 44950 | 1704 |
| 544 | 20231211 | 110300 | 6401041700 | 45150 | 45150 | 45200 | 45150 | 234 |
| 545 | 20231211 | 110200 | 6390474600 | 45200 | 45200 | 45200 | 45150 | 263 |
| 546 | 20231211 | 110100 | 6378596000 | 45200 | 45200 | 45200 | 45150 | 464 |
| 547 | 20231211 | 110000 | 6357636400 | 45200 | 45300 | 45300 | 45200 | 236 |
| 548 | 20231211 | 105900 | 6346957750 | 45300 | 45250 | 45300 | 45200 | 197 |
| 549 | 20231211 | 105800 | 6338046300 | 45250 | 45200 | 45300 | 45200 | 346 |
| 550 | 20231211 | 105700 | 6322390250 | 45250 | 45200 | 45250 | 45200 | 316 |
| 551 | 20231211 | 105600 | 6308102300 | 45250 | 45200 | 45250 | 45200 | 187 |
| 552 | 20231211 | 105500 | 6299647300 | 45200 | 45200 | 45250 | 45200 | 80 |
| 553 | 20231211 | 105400 | 6296028500 | 45200 | 45250 | 45250 | 45200 | 251 |
| 554 | 20231211 | 105300 | 6284679650 | 45200 | 45250 | 45250 | 45200 | 149 |
| 555 | 20231211 | 105200 | 6277942250 | 45250 | 45300 | 45300 | 45200 | 768 |
| 556 | 20231211 | 105100 | 6243191000 | 45300 | 45300 | 45300 | 45250 | 171 |
| 557 | 20231211 | 105000 | 6235448500 | 45300 | 45250 | 45300 | 45250 | 238 |
| 558 | 20231211 | 104900 | 6224675350 | 45300 | 45300 | 45300 | 45300 | 118 |
| 559 | 20231211 | 104800 | 6219329950 | 45300 | 45350 | 45400 | 45250 | 834 |
| 560 | 20231211 | 104700 | 6181553100 | 45350 | 45250 | 45350 | 45250 | 1185 |
| 561 | 20231211 | 104600 | 6127882850 | 45300 | 45400 | 45400 | 45300 | 2102 |
| 562 | 20231211 | 104500 | 6032621200 | 45400 | 45400 | 45400 | 45350 | 198 |
| 563 | 20231211 | 104400 | 6023638600 | 45350 | 45400 | 45400 | 45350 | 312 |
| 564 | 20231211 | 104300 | 6009484200 | 45350 | 45400 | 45400 | 45350 | 274 |
| 565 | 20231211 | 104200 | 5997052800 | 45400 | 45300 | 45400 | 45300 | 941 |
| 566 | 20231211 | 104100 | 5954389500 | 45300 | 45250 | 45350 | 45250 | 1398 |
| 567 | 20231211 | 104000 | 5891106850 | 45250 | 45150 | 45250 | 45150 | 437 |
| 568 | 20231211 | 103900 | 5871355400 | 45150 | 45150 | 45200 | 45100 | 503 |
| 569 | 20231211 | 103800 | 5848643100 | 45200 | 45200 | 45250 | 45150 | 212 |
| 570 | 20231211 | 103700 | 5839064850 | 45200 | 45250 | 45250 | 45200 | 216 |
| 571 | 20231211 | 103600 | 5829295000 | 45250 | 45200 | 45250 | 45200 | 198 |
| 572 | 20231211 | 103500 | 5820341250 | 45250 | 45200 | 45250 | 45200 | 470 |
| 573 | 20231211 | 103400 | 5799084400 | 45250 | 45200 | 45250 | 45200 | 317 |
| 574 | 20231211 | 103300 | 5784746700 | 45200 | 45200 | 45250 | 45150 | 1065 |
| 575 | 20231211 | 103200 | 5736599250 | 45150 | 45150 | 45200 | 45100 | 753 |
| 576 | 20231211 | 103100 | 5702597050 | 45200 | 45200 | 45300 | 45200 | 779 |
| 577 | 20231211 | 103000 | 5667348100 | 45200 | 45100 | 45200 | 45050 | 1088 |
| 578 | 20231211 | 102900 | 5618230950 | 45050 | 44950 | 45100 | 44900 | 1535 |
| 579 | 20231211 | 102800 | 5549127700 | 44900 | 44750 | 44900 | 44750 | 1122 |
| 580 | 20231211 | 102700 | 5498821050 | 44750 | 44750 | 44750 | 44700 | 258 |
| 581 | 20231211 | 102600 | 5487285300 | 44700 | 44750 | 44750 | 44700 | 123 |
| 582 | 20231211 | 102500 | 5481785000 | 44750 | 44800 | 44800 | 44700 | 258 |
| 583 | 20231211 | 102400 | 5470237050 | 44800 | 44700 | 44800 | 44700 | 157 |
| 584 | 20231211 | 102300 | 5463213700 | 44700 | 44700 | 44750 | 44650 | 314 |
| 585 | 20231211 | 102200 | 5449176000 | 44750 | 44750 | 44800 | 44650 | 2160 |
| 586 | 20231211 | 102100 | 5352659500 | 44750 | 44750 | 44800 | 44750 | 630 |
| 587 | 20231211 | 102000 | 5324459200 | 44750 | 44800 | 44800 | 44750 | 366 |
| 588 | 20231211 | 101900 | 5308077850 | 44750 | 44750 | 44800 | 44750 | 387 |
| 589 | 20231211 | 101800 | 5290750550 | 44750 | 44700 | 44750 | 44700 | 507 |
| 590 | 20231211 | 101700 | 5268075400 | 44700 | 44700 | 44750 | 44700 | 279 |
| 591 | 20231211 | 101600 | 5255601800 | 44750 | 44750 | 44750 | 44700 | 397 |
| 592 | 20231211 | 101500 | 5237846900 | 44750 | 44700 | 44750 | 44700 | 304 |
| 593 | 20231211 | 101400 | 5224249150 | 44700 | 44700 | 44750 | 44650 | 121 |
| 594 | 20231211 | 101300 | 5218844150 | 44700 | 44700 | 44700 | 44650 | 386 |
| 595 | 20231211 | 101200 | 5201595300 | 44700 | 44750 | 44750 | 44650 | 1519 |
| 596 | 20231211 | 101100 | 5133692550 | 44700 | 44700 | 44700 | 44650 | 285 |
| 597 | 20231211 | 101000 | 5120953300 | 44650 | 44600 | 44700 | 44500 | 356 |
| 598 | 20231211 | 100900 | 5105083600 | 44600 | 44550 | 44600 | 44550 | 511 |
| 599 | 20231211 | 100800 | 5082312900 | 44600 | 44600 | 44600 | 44550 | 183 |
| 600 | 20231211 | 100700 | 5074159100 | 44650 | 44600 | 44650 | 44550 | 73 |
| 601 | 20231211 | 100600 | 5070905950 | 44600 | 44500 | 44600 | 44500 | 405 |
| 602 | 20231211 | 100500 | 5052873900 | 44500 | 44650 | 44650 | 44500 | 1019 |
| 603 | 20231211 | 100400 | 5007423400 | 44600 | 44500 | 44600 | 44500 | 427 |
| 604 | 20231211 | 100300 | 4988395950 | 44500 | 44500 | 44550 | 44500 | 206 |
| 605 | 20231211 | 100200 | 4979223350 | 44550 | 44400 | 44550 | 44400 | 1804 |
| 606 | 20231211 | 100100 | 4899067500 | 44450 | 44300 | 44450 | 44300 | 1669 |
| 607 | 20231211 | 100000 | 4825036250 | 44350 | 44300 | 44350 | 44300 | 480 |
| 608 | 20231211 | 095900 | 4803769500 | 44300 | 44350 | 44350 | 44300 | 299 |
| 609 | 20231211 | 095800 | 4790519500 | 44350 | 44300 | 44400 | 44300 | 521 |
| 610 | 20231211 | 095700 | 4767431450 | 44400 | 44350 | 44400 | 44300 | 320 |
| 611 | 20231211 | 095600 | 4753237800 | 44350 | 44350 | 44400 | 44350 | 1061 |
| 612 | 20231211 | 095500 | 4706172650 | 44350 | 44450 | 44450 | 44350 | 1439 |
| 613 | 20231211 | 095400 | 4642326700 | 44450 | 44450 | 44450 | 44400 | 855 |
| 614 | 20231211 | 095300 | 4604360200 | 44450 | 44450 | 44450 | 44400 | 36 |
| 615 | 20231211 | 095200 | 4602760750 | 44450 | 44400 | 44450 | 44400 | 168 |
| 616 | 20231211 | 095100 | 4595300650 | 44450 | 44400 | 44450 | 44350 | 106 |
| 617 | 20231211 | 095000 | 4590595600 | 44400 | 44350 | 44450 | 44350 | 764 |
| 618 | 20231211 | 094900 | 4556674600 | 44400 | 44400 | 44400 | 44350 | 343 |
| 619 | 20231211 | 094800 | 4541457200 | 44350 | 44450 | 44450 | 44350 | 443 |
| 620 | 20231211 | 094700 | 4521789350 | 44450 | 44400 | 44450 | 44350 | 296 |
| 621 | 20231211 | 094600 | 4508654550 | 44400 | 44450 | 44450 | 44350 | 380 |
| 622 | 20231211 | 094500 | 4491785500 | 44450 | 44350 | 44500 | 44300 | 1351 |
| 623 | 20231211 | 094400 | 4431835650 | 44400 | 44300 | 44400 | 44250 | 2196 |
| 624 | 20231211 | 094300 | 4334553900 | 44300 | 44450 | 44450 | 44300 | 1489 |
| 625 | 20231211 | 094200 | 4268514000 | 44450 | 44500 | 44500 | 44450 | 627 |
| 626 | 20231211 | 094100 | 4240636750 | 44500 | 44500 | 44500 | 44450 | 299 |
| 627 | 20231211 | 094000 | 4227333050 | 44500 | 44350 | 44500 | 44300 | 1275 |
| 628 | 20231211 | 093900 | 4170711500 | 44350 | 44450 | 44450 | 44350 | 2402 |
| 629 | 20231211 | 093800 | 4064090650 | 44450 | 44550 | 44550 | 44450 | 588 |
| 630 | 20231211 | 093700 | 4037924850 | 44500 | 44550 | 44550 | 44500 | 745 |
| 631 | 20231211 | 093600 | 4004762600 | 44550 | 44600 | 44650 | 44550 | 593 |
| 632 | 20231211 | 093500 | 3978331800 | 44650 | 44600 | 44700 | 44550 | 667 |
| 633 | 20231211 | 093400 | 3948574150 | 44550 | 44650 | 44700 | 44400 | 7206 |
| 634 | 20231211 | 093300 | 3627873600 | 44700 | 44550 | 44750 | 44550 | 1145 |
| 635 | 20231211 | 093200 | 3576802400 | 44550 | 44600 | 44600 | 44500 | 930 |
| 636 | 20231211 | 093100 | 3535377650 | 44550 | 44800 | 44800 | 44500 | 8049 |
| 637 | 20231211 | 093000 | 3175660950 | 44800 | 44850 | 44850 | 44800 | 329 |
| 638 | 20231211 | 092900 | 3160911100 | 44850 | 44800 | 44850 | 44800 | 272 |
| 639 | 20231211 | 092800 | 3148717850 | 44850 | 44850 | 44850 | 44800 | 1922 |
| 640 | 20231211 | 092700 | 3062517550 | 44900 | 44900 | 44950 | 44850 | 706 |
| 641 | 20231211 | 092600 | 3030835000 | 44850 | 44900 | 44950 | 44850 | 1375 |
| 642 | 20231211 | 092500 | 2969089100 | 44900 | 44900 | 44950 | 44850 | 1542 |
| 643 | 20231211 | 092400 | 2899860300 | 44900 | 45000 | 45000 | 44850 | 1155 |
| 644 | 20231211 | 092300 | 2847997300 | 45000 | 45000 | 45050 | 44950 | 692 |
| 645 | 20231211 | 092200 | 2816880050 | 45000 | 45050 | 45050 | 45000 | 613 |
| 646 | 20231211 | 092100 | 2789294400 | 45000 | 45100 | 45250 | 45000 | 3638 |
| 647 | 20231211 | 092000 | 2625005200 | 45100 | 44900 | 45100 | 44850 | 2294 |
| 648 | 20231211 | 091900 | 2521888100 | 44900 | 44900 | 44900 | 44850 | 625 |
| 649 | 20231211 | 091800 | 2493853000 | 44900 | 44950 | 44950 | 44850 | 1586 |
| 650 | 20231211 | 091700 | 2422679600 | 44900 | 44950 | 45000 | 44900 | 1215 |
| 651 | 20231211 | 091600 | 2368104750 | 45000 | 44950 | 45000 | 44900 | 1508 |
| 652 | 20231211 | 091500 | 2300319250 | 45000 | 45050 | 45050 | 44950 | 1692 |
| 653 | 20231211 | 091400 | 2224190100 | 45050 | 45050 | 45100 | 45000 | 2861 |
| 654 | 20231211 | 091300 | 2095420850 | 45000 | 45100 | 45100 | 45000 | 553 |
| 655 | 20231211 | 091200 | 2070517150 | 45100 | 45050 | 45100 | 45000 | 652 |
| 656 | 20231211 | 091100 | 2041171400 | 45100 | 45100 | 45200 | 45000 | 1988 |
| 657 | 20231211 | 091000 | 1951455400 | 45100 | 45050 | 45100 | 44950 | 6068 |
| 658 | 20231211 | 090900 | 1678394050 | 45100 | 45200 | 45250 | 45050 | 3211 |
| 659 | 20231211 | 090800 | 1533464800 | 45250 | 45400 | 45400 | 45200 | 2075 |
| 660 | 20231211 | 090700 | 1439519400 | 45400 | 45450 | 45500 | 45400 | 1167 |
| 661 | 20231211 | 090600 | 1386499650 | 45400 | 45350 | 45450 | 45350 | 719 |
| 662 | 20231211 | 090500 | 1353867400 | 45350 | 45400 | 45500 | 45350 | 2519 |
| 663 | 20231211 | 090400 | 1239493000 | 45400 | 45600 | 45600 | 45350 | 3418 |
| 664 | 20231211 | 090300 | 1084075800 | 45600 | 45500 | 45650 | 45500 | 1918 |
| 665 | 20231211 | 090200 | 996621600 | 45500 | 45700 | 45750 | 45500 | 5138 |
| 666 | 20231211 | 090100 | 762468000 | 45700 | 45800 | 45950 | 45700 | 6032 |
| 667 | 20231211 | 090000 | 485882450 | 45800 | 46000 | 46100 | 45650 | 10587 |