38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 205100 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 5353 |
| 3 | 20231208 | 205000 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 4 | 20231208 | 204900 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 5 | 20231208 | 204800 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 6 | 20231208 | 204700 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 7 | 20231208 | 204600 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 8 | 20231208 | 204500 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 9 | 20231208 | 204400 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 10 | 20231208 | 204300 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 11 | 20231208 | 204200 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 12 | 20231208 | 204100 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 13 | 20231208 | 204000 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 14 | 20231208 | 203900 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 15 | 20231208 | 203800 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 16 | 20231208 | 203700 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 17 | 20231208 | 203600 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 18 | 20231208 | 203500 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 19 | 20231208 | 203400 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 20 | 20231208 | 203300 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 21 | 20231208 | 203200 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 22 | 20231208 | 203100 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 23 | 20231208 | 203000 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 24 | 20231208 | 202900 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 25 | 20231208 | 202800 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 26 | 20231208 | 202700 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 27 | 20231208 | 202600 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 28 | 20231208 | 202500 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 29 | 20231208 | 202400 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 30 | 20231208 | 202300 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 31 | 20231208 | 202200 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 32 | 20231208 | 202100 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 5353 |
| 33 | 20231208 | 202000 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 34 | 20231208 | 201900 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 35 | 20231208 | 201800 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 36 | 20231208 | 201700 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 37 | 20231208 | 201600 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 38 | 20231208 | 201500 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 39 | 20231208 | 201400 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 40 | 20231208 | 201300 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 41 | 20231208 | 201200 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 42 | 20231208 | 201100 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 43 | 20231208 | 201000 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 44 | 20231208 | 200900 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 45 | 20231208 | 200800 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 46 | 20231208 | 200700 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 47 | 20231208 | 200600 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 48 | 20231208 | 200500 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 49 | 20231208 | 200400 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 50 | 20231208 | 200300 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 51 | 20231208 | 200200 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 52 | 20231208 | 200100 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 53 | 20231208 | 200000 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 54 | 20231208 | 195900 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 55 | 20231208 | 195800 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 56 | 20231208 | 195700 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 57 | 20231208 | 195600 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 58 | 20231208 | 195500 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 59 | 20231208 | 195400 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 60 | 20231208 | 195300 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 61 | 20231208 | 195200 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 62 | 20231208 | 195100 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 5353 |
| 63 | 20231208 | 195000 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 64 | 20231208 | 194900 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 65 | 20231208 | 194800 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 66 | 20231208 | 194700 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 67 | 20231208 | 194600 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 68 | 20231208 | 194500 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 69 | 20231208 | 194400 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 70 | 20231208 | 194300 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 71 | 20231208 | 194200 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 72 | 20231208 | 194100 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 73 | 20231208 | 194000 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 74 | 20231208 | 193900 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 75 | 20231208 | 193800 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 76 | 20231208 | 193700 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 77 | 20231208 | 193600 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 78 | 20231208 | 193500 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 79 | 20231208 | 193400 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 80 | 20231208 | 193300 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 81 | 20231208 | 193200 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 82 | 20231208 | 193100 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 83 | 20231208 | 193000 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 84 | 20231208 | 192900 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 85 | 20231208 | 192800 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 86 | 20231208 | 192700 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 87 | 20231208 | 192600 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 88 | 20231208 | 192500 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 89 | 20231208 | 192400 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 90 | 20231208 | 192300 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 91 | 20231208 | 192200 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 92 | 20231208 | 192100 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 5353 |
| 93 | 20231208 | 192000 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 94 | 20231208 | 191900 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 95 | 20231208 | 191800 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 96 | 20231208 | 191700 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 97 | 20231208 | 191600 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 98 | 20231208 | 191500 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 99 | 20231208 | 191400 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 100 | 20231208 | 191300 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 101 | 20231208 | 191200 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 102 | 20231208 | 191100 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 103 | 20231208 | 191000 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 104 | 20231208 | 190900 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 105 | 20231208 | 190800 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 106 | 20231208 | 190700 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 107 | 20231208 | 190600 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 108 | 20231208 | 190500 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 109 | 20231208 | 190400 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 110 | 20231208 | 190300 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 111 | 20231208 | 190200 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 112 | 20231208 | 190100 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 113 | 20231208 | 190000 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 114 | 20231208 | 185900 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 115 | 20231208 | 185800 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 116 | 20231208 | 185700 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 117 | 20231208 | 185600 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 118 | 20231208 | 185500 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 119 | 20231208 | 185400 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 120 | 20231208 | 185300 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 121 | 20231208 | 185200 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 122 | 20231208 | 185100 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 5353 |
| 123 | 20231208 | 185000 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 124 | 20231208 | 184900 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 125 | 20231208 | 184800 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 126 | 20231208 | 184700 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 127 | 20231208 | 184600 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 128 | 20231208 | 184500 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 129 | 20231208 | 184400 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 130 | 20231208 | 184300 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 131 | 20231208 | 184200 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 132 | 20231208 | 184100 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 133 | 20231208 | 184000 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 134 | 20231208 | 183900 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 135 | 20231208 | 183800 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 136 | 20231208 | 183700 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 137 | 20231208 | 183600 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 138 | 20231208 | 183500 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 139 | 20231208 | 183400 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 140 | 20231208 | 183300 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 141 | 20231208 | 183200 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 142 | 20231208 | 183100 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 143 | 20231208 | 183000 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 144 | 20231208 | 182900 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 145 | 20231208 | 182800 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 146 | 20231208 | 182700 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 147 | 20231208 | 182600 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 148 | 20231208 | 182500 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 149 | 20231208 | 182400 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 150 | 20231208 | 182300 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 151 | 20231208 | 182200 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 152 | 20231208 | 182100 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 5353 |
| 153 | 20231208 | 182000 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 154 | 20231208 | 181900 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 155 | 20231208 | 181800 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 156 | 20231208 | 181700 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 157 | 20231208 | 181600 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 158 | 20231208 | 181500 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 159 | 20231208 | 181400 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 160 | 20231208 | 181300 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 161 | 20231208 | 181200 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 162 | 20231208 | 181100 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 163 | 20231208 | 181000 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 164 | 20231208 | 180900 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 165 | 20231208 | 180800 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 166 | 20231208 | 180700 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 167 | 20231208 | 180600 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 168 | 20231208 | 180500 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 169 | 20231208 | 180400 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 170 | 20231208 | 180300 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 171 | 20231208 | 180200 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 172 | 20231208 | 180100 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 173 | 20231208 | 180000 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 174 | 20231208 | 175900 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 175 | 20231208 | 175800 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 176 | 20231208 | 175700 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 177 | 20231208 | 175600 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 178 | 20231208 | 175500 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 179 | 20231208 | 175400 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 180 | 20231208 | 175300 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 181 | 20231208 | 175200 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 182 | 20231208 | 175100 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 5353 |
| 183 | 20231208 | 175000 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 184 | 20231208 | 174900 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 185 | 20231208 | 174800 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 186 | 20231208 | 174700 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 187 | 20231208 | 174600 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 188 | 20231208 | 174500 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 189 | 20231208 | 174400 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 190 | 20231208 | 174300 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 191 | 20231208 | 174200 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 192 | 20231208 | 174100 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 193 | 20231208 | 174000 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 194 | 20231208 | 173900 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 195 | 20231208 | 173800 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 196 | 20231208 | 173700 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 197 | 20231208 | 173600 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 198 | 20231208 | 173500 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 199 | 20231208 | 173400 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 200 | 20231208 | 173300 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 201 | 20231208 | 173200 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 202 | 20231208 | 173100 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 203 | 20231208 | 173000 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 204 | 20231208 | 172900 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 205 | 20231208 | 172800 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 206 | 20231208 | 172700 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 207 | 20231208 | 172600 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 208 | 20231208 | 172500 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 209 | 20231208 | 172400 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 210 | 20231208 | 172300 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 211 | 20231208 | 172200 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 212 | 20231208 | 172100 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 5353 |
| 213 | 20231208 | 172000 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 214 | 20231208 | 171900 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 215 | 20231208 | 171800 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 216 | 20231208 | 171700 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 217 | 20231208 | 171600 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 218 | 20231208 | 171500 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 219 | 20231208 | 171400 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 220 | 20231208 | 171300 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 221 | 20231208 | 171200 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 222 | 20231208 | 171100 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 223 | 20231208 | 171000 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 224 | 20231208 | 170900 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 225 | 20231208 | 170800 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 226 | 20231208 | 170700 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 227 | 20231208 | 170600 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 228 | 20231208 | 170500 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 229 | 20231208 | 170400 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 230 | 20231208 | 170300 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 231 | 20231208 | 170200 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 232 | 20231208 | 170100 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 233 | 20231208 | 170000 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 234 | 20231208 | 165900 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 235 | 20231208 | 165800 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 236 | 20231208 | 165700 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 237 | 20231208 | 165600 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 238 | 20231208 | 165500 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 239 | 20231208 | 165400 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 240 | 20231208 | 165300 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 241 | 20231208 | 165200 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 242 | 20231208 | 165100 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 5353 |
| 243 | 20231208 | 165000 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 244 | 20231208 | 164900 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 245 | 20231208 | 164800 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 246 | 20231208 | 164700 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 247 | 20231208 | 164600 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 248 | 20231208 | 164500 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 249 | 20231208 | 164400 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 250 | 20231208 | 164300 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 251 | 20231208 | 164200 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 252 | 20231208 | 164100 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 253 | 20231208 | 164000 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 254 | 20231208 | 163900 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 255 | 20231208 | 163800 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 256 | 20231208 | 163700 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 257 | 20231208 | 163600 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 258 | 20231208 | 163500 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 259 | 20231208 | 163400 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 260 | 20231208 | 163300 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 261 | 20231208 | 163200 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 262 | 20231208 | 163100 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 263 | 20231208 | 163000 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 264 | 20231208 | 162900 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 265 | 20231208 | 162800 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 266 | 20231208 | 162700 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 267 | 20231208 | 162600 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 268 | 20231208 | 162500 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 269 | 20231208 | 162400 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 270 | 20231208 | 162300 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 271 | 20231208 | 162200 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 272 | 20231208 | 162100 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 5353 |
| 273 | 20231208 | 162000 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 274 | 20231208 | 161900 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 275 | 20231208 | 161800 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 276 | 20231208 | 161700 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 277 | 20231208 | 161600 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 278 | 20231208 | 161500 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 279 | 20231208 | 161400 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 280 | 20231208 | 161300 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 281 | 20231208 | 161200 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 282 | 20231208 | 161100 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 283 | 20231208 | 161000 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 284 | 20231208 | 160900 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 285 | 20231208 | 160800 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 286 | 20231208 | 160700 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 287 | 20231208 | 160600 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 288 | 20231208 | 160500 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 289 | 20231208 | 160400 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 290 | 20231208 | 160300 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 291 | 20231208 | 160200 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 292 | 20231208 | 160100 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 293 | 20231208 | 160000 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 294 | 20231208 | 155900 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 295 | 20231208 | 155800 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 296 | 20231208 | 155700 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 297 | 20231208 | 155600 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 298 | 20231208 | 155500 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 299 | 20231208 | 155400 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 300 | 20231208 | 155300 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 301 | 20231208 | 155200 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 302 | 20231208 | 155100 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 5353 |
| 303 | 20231208 | 155000 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 304 | 20231208 | 154900 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 305 | 20231208 | 154800 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 306 | 20231208 | 154700 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 307 | 20231208 | 154600 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 308 | 20231208 | 154500 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 309 | 20231208 | 154400 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 310 | 20231208 | 154300 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 311 | 20231208 | 154200 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 312 | 20231208 | 154100 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 313 | 20231208 | 154000 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 314 | 20231208 | 153900 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 315 | 20231208 | 153800 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 316 | 20231208 | 153700 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 317 | 20231208 | 153600 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 318 | 20231208 | 153500 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 319 | 20231208 | 153400 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 320 | 20231208 | 153300 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 321 | 20231208 | 153200 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 322 | 20231208 | 153100 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 323 | 20231208 | 153000 | 12010607000 | 46900 | 46900 | 46900 | 46900 | 5353 |
| 324 | 20231208 | 152900 | 11759551300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 325 | 20231208 | 152800 | 11759551300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 326 | 20231208 | 152700 | 11759551300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 327 | 20231208 | 152600 | 11759551300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 328 | 20231208 | 152500 | 11759551300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 329 | 20231208 | 152400 | 11759551300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 330 | 20231208 | 152300 | 11759551300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 331 | 20231208 | 152200 | 11759551300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 332 | 20231208 | 152100 | 11759551300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 333 | 20231208 | 152000 | 11759551300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 334 | 20231208 | 151900 | 11759551300 | 47000 | 46950 | 47000 | 46950 | 541 |
| 335 | 20231208 | 151800 | 11734131150 | 47000 | 47000 | 47000 | 47000 | 635 |
| 336 | 20231208 | 151700 | 11704286150 | 47000 | 47000 | 47000 | 47000 | 921 |
| 337 | 20231208 | 151600 | 11660999150 | 46950 | 47000 | 47000 | 46950 | 53 |
| 338 | 20231208 | 151500 | 11658508500 | 47000 | 47000 | 47000 | 46950 | 408 |
| 339 | 20231208 | 151400 | 11639333300 | 47000 | 47000 | 47000 | 47000 | 737 |
| 340 | 20231208 | 151300 | 11604694300 | 46950 | 46950 | 47000 | 46950 | 79 |
| 341 | 20231208 | 151200 | 11600981850 | 47000 | 47000 | 47000 | 46950 | 2303 |
| 342 | 20231208 | 151100 | 11492741500 | 47000 | 47000 | 47000 | 47000 | 68 |
| 343 | 20231208 | 151000 | 11489545500 | 46950 | 46950 | 47000 | 46950 | 1250 |
| 344 | 20231208 | 150900 | 11430837300 | 46950 | 46950 | 46950 | 46950 | 2904 |
| 345 | 20231208 | 150800 | 11294494500 | 46950 | 46950 | 46950 | 46900 | 1251 |
| 346 | 20231208 | 150700 | 11235760150 | 46950 | 46900 | 46950 | 46900 | 57 |
| 347 | 20231208 | 150600 | 11233086150 | 46900 | 46900 | 46950 | 46900 | 153 |
| 348 | 20231208 | 150500 | 11225909850 | 46900 | 46850 | 46900 | 46850 | 108 |
| 349 | 20231208 | 150400 | 11220844750 | 46900 | 46850 | 46900 | 46850 | 985 |
| 350 | 20231208 | 150300 | 11174650500 | 46900 | 46900 | 46900 | 46850 | 919 |
| 351 | 20231208 | 150200 | 11131553300 | 46900 | 46850 | 46900 | 46850 | 200 |
| 352 | 20231208 | 150100 | 11122177700 | 46850 | 46800 | 46900 | 46800 | 238 |
| 353 | 20231208 | 150000 | 11111027550 | 46850 | 46850 | 46850 | 46800 | 576 |
| 354 | 20231208 | 145900 | 11084051100 | 46800 | 46800 | 46800 | 46750 | 1292 |
| 355 | 20231208 | 145800 | 11023585550 | 46800 | 46800 | 46800 | 46800 | 85 |
| 356 | 20231208 | 145700 | 11019607550 | 46800 | 46800 | 46800 | 46800 | 11 |
| 357 | 20231208 | 145600 | 11019092750 | 46800 | 46750 | 46800 | 46750 | 857 |
| 358 | 20231208 | 145500 | 10979024150 | 46800 | 46750 | 46800 | 46750 | 28 |
| 359 | 20231208 | 145400 | 10977713800 | 46800 | 46800 | 46800 | 46800 | 218 |
| 360 | 20231208 | 145300 | 10967511400 | 46800 | 46800 | 46800 | 46800 | 650 |
| 361 | 20231208 | 145200 | 10937091400 | 46800 | 46800 | 46800 | 46800 | 1423 |
| 362 | 20231208 | 145100 | 10870495000 | 46800 | 46750 | 46800 | 46750 | 495 |
| 363 | 20231208 | 145000 | 10847351500 | 46800 | 46750 | 46800 | 46750 | 691 |
| 364 | 20231208 | 144900 | 10815021350 | 46750 | 46700 | 46750 | 46700 | 594 |
| 365 | 20231208 | 144800 | 10787256900 | 46700 | 46650 | 46750 | 46650 | 212 |
| 366 | 20231208 | 144700 | 10777357200 | 46700 | 46700 | 46700 | 46650 | 441 |
| 367 | 20231208 | 144600 | 10756764000 | 46700 | 46700 | 46700 | 46650 | 1262 |
| 368 | 20231208 | 144500 | 10697829200 | 46700 | 46700 | 46700 | 46700 | 117 |
| 369 | 20231208 | 144400 | 10692365300 | 46700 | 46650 | 46700 | 46650 | 18 |
| 370 | 20231208 | 144300 | 10691525300 | 46650 | 46650 | 46650 | 46650 | 566 |
| 371 | 20231208 | 144200 | 10665121400 | 46650 | 46650 | 46650 | 46650 | 875 |
| 372 | 20231208 | 144100 | 10624302650 | 46650 | 46650 | 46650 | 46650 | 772 |
| 373 | 20231208 | 144000 | 10588288850 | 46600 | 46650 | 46650 | 46600 | 106 |
| 374 | 20231208 | 143900 | 10583348600 | 46600 | 46600 | 46650 | 46600 | 398 |
| 375 | 20231208 | 143800 | 10564801700 | 46600 | 46600 | 46650 | 46600 | 420 |
| 376 | 20231208 | 143700 | 10545219700 | 46600 | 46600 | 46650 | 46600 | 154 |
| 377 | 20231208 | 143600 | 10538043100 | 46600 | 46650 | 46650 | 46600 | 301 |
| 378 | 20231208 | 143500 | 10524015800 | 46600 | 46650 | 46650 | 46600 | 133 |
| 379 | 20231208 | 143400 | 10517811500 | 46650 | 46650 | 46650 | 46650 | 301 |
| 380 | 20231208 | 143300 | 10503769850 | 46600 | 46600 | 46600 | 46550 | 295 |
| 381 | 20231208 | 143200 | 10490023500 | 46600 | 46600 | 46600 | 46550 | 111 |
| 382 | 20231208 | 143100 | 10484855050 | 46600 | 46600 | 46600 | 46600 | 554 |
| 383 | 20231208 | 143000 | 10459038650 | 46600 | 46600 | 46600 | 46600 | 732 |
| 384 | 20231208 | 142900 | 10424927450 | 46550 | 46600 | 46600 | 46550 | 138 |
| 385 | 20231208 | 142800 | 10418501500 | 46600 | 46600 | 46600 | 46550 | 244 |
| 386 | 20231208 | 142700 | 10407141100 | 46600 | 46550 | 46600 | 46550 | 511 |
| 387 | 20231208 | 142600 | 10383328800 | 46550 | 46550 | 46550 | 46500 | 1513 |
| 388 | 20231208 | 142500 | 10312899000 | 46550 | 46550 | 46550 | 46500 | 73 |
| 389 | 20231208 | 142400 | 10309501850 | 46550 | 46500 | 46550 | 46500 | 151 |
| 390 | 20231208 | 142300 | 10302475350 | 46500 | 46500 | 46500 | 46450 | 228 |
| 391 | 20231208 | 142200 | 10291873450 | 46500 | 46500 | 46500 | 46450 | 138 |
| 392 | 20231208 | 142100 | 10285456600 | 46500 | 46500 | 46500 | 46500 | 2431 |
| 393 | 20231208 | 142000 | 10172415100 | 46500 | 46500 | 46500 | 46450 | 3256 |
| 394 | 20231208 | 141900 | 10021053650 | 46500 | 46500 | 46500 | 46500 | 25 |
| 395 | 20231208 | 141800 | 10019891150 | 46500 | 46500 | 46550 | 46500 | 1643 |
| 396 | 20231208 | 141700 | 9943491350 | 46500 | 46450 | 46500 | 46450 | 2112 |
| 397 | 20231208 | 141600 | 9845283600 | 46500 | 46450 | 46500 | 46450 | 390 |
| 398 | 20231208 | 141500 | 9827153700 | 46500 | 46500 | 46500 | 46450 | 654 |
| 399 | 20231208 | 141400 | 9796745100 | 46500 | 46500 | 46550 | 46500 | 1873 |
| 400 | 20231208 | 141300 | 9709650100 | 46500 | 46550 | 46550 | 46500 | 107 |
| 401 | 20231208 | 141200 | 9704672400 | 46500 | 46500 | 46550 | 46500 | 253 |
| 402 | 20231208 | 141100 | 9692898250 | 46550 | 46500 | 46550 | 46500 | 75 |
| 403 | 20231208 | 141000 | 9689408950 | 46550 | 46500 | 46550 | 46500 | 120 |
| 404 | 20231208 | 140900 | 9683827900 | 46500 | 46600 | 46600 | 46500 | 726 |
| 405 | 20231208 | 140800 | 9650035150 | 46600 | 46550 | 46600 | 46550 | 77 |
| 406 | 20231208 | 140700 | 9646450150 | 46550 | 46600 | 46600 | 46550 | 140 |
| 407 | 20231208 | 140600 | 9639930900 | 46600 | 46550 | 46600 | 46550 | 465 |
| 408 | 20231208 | 140500 | 9618264850 | 46550 | 46600 | 46600 | 46550 | 130 |
| 409 | 20231208 | 140400 | 9612208850 | 46550 | 46600 | 46600 | 46550 | 71 |
| 410 | 20231208 | 140300 | 9608902650 | 46550 | 46500 | 46550 | 46500 | 166 |
| 411 | 20231208 | 140200 | 9601176550 | 46500 | 46500 | 46550 | 46500 | 141 |
| 412 | 20231208 | 140100 | 9594617250 | 46500 | 46500 | 46500 | 46450 | 387 |
| 413 | 20231208 | 140000 | 9576622200 | 46500 | 46500 | 46500 | 46450 | 471 |
| 414 | 20231208 | 135900 | 9554721700 | 46500 | 46500 | 46500 | 46500 | 112 |
| 415 | 20231208 | 135800 | 9549513700 | 46500 | 46500 | 46500 | 46450 | 123 |
| 416 | 20231208 | 135700 | 9543796250 | 46450 | 46400 | 46450 | 46400 | 1922 |
| 417 | 20231208 | 135600 | 9454612000 | 46400 | 46400 | 46400 | 46350 | 1228 |
| 418 | 20231208 | 135500 | 9397635300 | 46400 | 46400 | 46400 | 46350 | 321 |
| 419 | 20231208 | 135400 | 9382743400 | 46400 | 46350 | 46400 | 46350 | 2489 |
| 420 | 20231208 | 135300 | 9267317250 | 46400 | 46350 | 46400 | 46300 | 1704 |
| 421 | 20231208 | 135200 | 9188337550 | 46350 | 46400 | 46400 | 46350 | 1868 |
| 422 | 20231208 | 135100 | 9101752700 | 46400 | 46400 | 46450 | 46350 | 788 |
| 423 | 20231208 | 135000 | 9065191550 | 46400 | 46400 | 46450 | 46400 | 123 |
| 424 | 20231208 | 134900 | 9059484250 | 46400 | 46400 | 46450 | 46350 | 2025 |
| 425 | 20231208 | 134800 | 8965496150 | 46400 | 46500 | 46550 | 46300 | 6500 |
| 426 | 20231208 | 134700 | 8663814400 | 46500 | 46550 | 46600 | 46450 | 7699 |
| 427 | 20231208 | 134600 | 8305769400 | 46550 | 46600 | 46600 | 46550 | 626 |
| 428 | 20231208 | 134500 | 8276625400 | 46600 | 46600 | 46600 | 46550 | 1008 |
| 429 | 20231208 | 134400 | 8229655400 | 46550 | 46600 | 46650 | 46550 | 1036 |
| 430 | 20231208 | 134300 | 8181380500 | 46600 | 46650 | 46650 | 46600 | 589 |
| 431 | 20231208 | 134200 | 8153931400 | 46600 | 46650 | 46650 | 46600 | 103 |
| 432 | 20231208 | 134100 | 8149129500 | 46650 | 46600 | 46650 | 46600 | 621 |
| 433 | 20231208 | 134000 | 8120189250 | 46600 | 46750 | 46750 | 46550 | 12787 |
| 434 | 20231208 | 133900 | 7524102600 | 46700 | 46700 | 46750 | 46700 | 135 |
| 435 | 20231208 | 133800 | 7517795100 | 46750 | 46700 | 46750 | 46700 | 151 |
| 436 | 20231208 | 133700 | 7510740650 | 46700 | 46700 | 46700 | 46650 | 789 |
| 437 | 20231208 | 133600 | 7473896700 | 46700 | 46650 | 46700 | 46650 | 759 |
| 438 | 20231208 | 133500 | 7438461250 | 46700 | 46700 | 46700 | 46650 | 181 |
| 439 | 20231208 | 133400 | 7430015600 | 46700 | 46700 | 46700 | 46650 | 595 |
| 440 | 20231208 | 133300 | 7402231450 | 46700 | 46700 | 46700 | 46700 | 128 |
| 441 | 20231208 | 133200 | 7396253850 | 46650 | 46700 | 46700 | 46650 | 1643 |
| 442 | 20231208 | 133100 | 7319526250 | 46700 | 46700 | 46750 | 46700 | 1270 |
| 443 | 20231208 | 133000 | 7260216450 | 46700 | 46700 | 46750 | 46700 | 838 |
| 444 | 20231208 | 132900 | 7221080350 | 46700 | 46700 | 46700 | 46700 | 218 |
| 445 | 20231208 | 132800 | 7210899750 | 46700 | 46750 | 46750 | 46700 | 437 |
| 446 | 20231208 | 132700 | 7190491400 | 46700 | 46750 | 46750 | 46700 | 123 |
| 447 | 20231208 | 132600 | 7184743300 | 46750 | 46700 | 46750 | 46700 | 1271 |
| 448 | 20231208 | 132500 | 7125384850 | 46750 | 46750 | 46750 | 46700 | 260 |
| 449 | 20231208 | 132400 | 7113241850 | 46750 | 46750 | 46750 | 46700 | 292 |
| 450 | 20231208 | 132300 | 7099595800 | 46750 | 46750 | 46750 | 46700 | 181 |
| 451 | 20231208 | 132200 | 7091136800 | 46750 | 46750 | 46750 | 46750 | 2403 |
| 452 | 20231208 | 132100 | 6978796550 | 46750 | 46750 | 46800 | 46750 | 549 |
| 453 | 20231208 | 132000 | 6953129800 | 46750 | 46800 | 46800 | 46750 | 438 |
| 454 | 20231208 | 131900 | 6932633100 | 46800 | 46850 | 46850 | 46800 | 987 |
| 455 | 20231208 | 131800 | 6886440500 | 46850 | 46850 | 46850 | 46800 | 182 |
| 456 | 20231208 | 131700 | 6877916400 | 46800 | 46800 | 46850 | 46800 | 180 |
| 457 | 20231208 | 131600 | 6869491900 | 46800 | 46800 | 46850 | 46800 | 356 |
| 458 | 20231208 | 131500 | 6852830850 | 46800 | 46800 | 46800 | 46800 | 133 |
| 459 | 20231208 | 131400 | 6846606450 | 46800 | 46800 | 46850 | 46800 | 3066 |
| 460 | 20231208 | 131300 | 6703117400 | 46850 | 46850 | 46850 | 46800 | 73 |
| 461 | 20231208 | 131200 | 6699699600 | 46850 | 46850 | 46850 | 46850 | 23 |
| 462 | 20231208 | 131100 | 6698622050 | 46800 | 46850 | 46850 | 46800 | 98 |
| 463 | 20231208 | 131000 | 6694030800 | 46850 | 46900 | 46900 | 46850 | 404 |
| 464 | 20231208 | 130900 | 6675103200 | 46900 | 46850 | 46900 | 46850 | 203 |
| 465 | 20231208 | 130800 | 6665592500 | 46900 | 46850 | 46900 | 46850 | 213 |
| 466 | 20231208 | 130700 | 6655607800 | 46900 | 46900 | 46900 | 46900 | 2 |
| 467 | 20231208 | 130600 | 6655514000 | 46900 | 46850 | 46900 | 46850 | 50 |
| 468 | 20231208 | 130500 | 6653170300 | 46850 | 46850 | 46850 | 46850 | 626 |
| 469 | 20231208 | 130400 | 6623842200 | 46850 | 46850 | 46850 | 46850 | 204 |
| 470 | 20231208 | 130300 | 6614284800 | 46850 | 46850 | 46850 | 46850 | 246 |
| 471 | 20231208 | 130200 | 6602759700 | 46850 | 46850 | 46850 | 46800 | 3417 |
| 472 | 20231208 | 130100 | 6442673300 | 46850 | 46850 | 46850 | 46800 | 23 |
| 473 | 20231208 | 130000 | 6441595800 | 46800 | 46800 | 46850 | 46800 | 296 |
| 474 | 20231208 | 125900 | 6427733000 | 46800 | 46800 | 46800 | 46800 | 252 |
| 475 | 20231208 | 125800 | 6415939400 | 46800 | 46850 | 46850 | 46800 | 17 |
| 476 | 20231208 | 125700 | 6415143300 | 46850 | 46850 | 46850 | 46850 | 1 |
| 477 | 20231208 | 125600 | 6415096450 | 46800 | 46800 | 46800 | 46800 | 1 |
| 478 | 20231208 | 125500 | 6415049650 | 46850 | 46850 | 46850 | 46850 | 28 |
| 479 | 20231208 | 125400 | 6413737850 | 46850 | 46850 | 46850 | 46850 | 0 |
| 480 | 20231208 | 125300 | 6413737850 | 46850 | 46850 | 46850 | 46850 | 0 |
| 481 | 20231208 | 125200 | 6413737850 | 46850 | 46850 | 46850 | 46800 | 29 |
| 482 | 20231208 | 125100 | 6412379250 | 46800 | 46800 | 46850 | 46800 | 108 |
| 483 | 20231208 | 125000 | 6407323300 | 46800 | 46800 | 46800 | 46800 | 2234 |
| 484 | 20231208 | 124900 | 6302772100 | 46800 | 46800 | 46800 | 46800 | 206 |
| 485 | 20231208 | 124800 | 6293131300 | 46750 | 46750 | 46800 | 46750 | 21 |
| 486 | 20231208 | 124700 | 6292149450 | 46750 | 46750 | 46800 | 46750 | 565 |
| 487 | 20231208 | 124600 | 6265719750 | 46750 | 46800 | 46800 | 46750 | 358 |
| 488 | 20231208 | 124500 | 6248979150 | 46800 | 46800 | 46800 | 46800 | 111 |
| 489 | 20231208 | 124400 | 6243784350 | 46750 | 46800 | 46800 | 46750 | 34 |
| 490 | 20231208 | 124300 | 6242194750 | 46750 | 46800 | 46800 | 46750 | 258 |
| 491 | 20231208 | 124200 | 6230120400 | 46800 | 46750 | 46800 | 46750 | 51 |
| 492 | 20231208 | 124100 | 6227736100 | 46750 | 46800 | 46800 | 46750 | 932 |
| 493 | 20231208 | 124000 | 6184164400 | 46800 | 46800 | 46800 | 46750 | 68 |
| 494 | 20231208 | 123900 | 6180982300 | 46800 | 46800 | 46800 | 46800 | 64 |
| 495 | 20231208 | 123800 | 6177987100 | 46800 | 46800 | 46800 | 46750 | 23 |
| 496 | 20231208 | 123700 | 6176911700 | 46750 | 46800 | 46800 | 46750 | 261 |
| 497 | 20231208 | 123600 | 6164699000 | 46800 | 46800 | 46800 | 46750 | 18 |
| 498 | 20231208 | 123500 | 6163856650 | 46800 | 46800 | 46800 | 46800 | 13 |
| 499 | 20231208 | 123400 | 6163248250 | 46800 | 46800 | 46800 | 46750 | 17 |
| 500 | 20231208 | 123300 | 6162453050 | 46750 | 46750 | 46800 | 46750 | 76 |
| 501 | 20231208 | 123200 | 6158899800 | 46750 | 46750 | 46800 | 46750 | 128 |
| 502 | 20231208 | 123100 | 6152915650 | 46750 | 46800 | 46800 | 46750 | 102 |
| 503 | 20231208 | 123000 | 6148143050 | 46800 | 46800 | 46800 | 46750 | 112 |
| 504 | 20231208 | 122900 | 6142901500 | 46800 | 46800 | 46800 | 46800 | 294 |
| 505 | 20231208 | 122800 | 6129142300 | 46800 | 46850 | 46850 | 46800 | 553 |
| 506 | 20231208 | 122700 | 6103261400 | 46800 | 46800 | 46800 | 46800 | 1667 |
| 507 | 20231208 | 122600 | 6025245800 | 46800 | 46800 | 46850 | 46800 | 460 |
| 508 | 20231208 | 122500 | 6003717050 | 46800 | 46850 | 46850 | 46800 | 12 |
| 509 | 20231208 | 122400 | 6003155350 | 46800 | 46800 | 46800 | 46800 | 846 |
| 510 | 20231208 | 122300 | 5963562550 | 46800 | 46850 | 46850 | 46800 | 279 |
| 511 | 20231208 | 122200 | 5950504600 | 46850 | 46800 | 46850 | 46800 | 1272 |
| 512 | 20231208 | 122100 | 5890974150 | 46850 | 46800 | 46850 | 46800 | 802 |
| 513 | 20231208 | 122000 | 5853440450 | 46850 | 46850 | 46850 | 46850 | 41 |
| 514 | 20231208 | 121900 | 5851519600 | 46850 | 46800 | 46850 | 46800 | 375 |
| 515 | 20231208 | 121800 | 5833968350 | 46800 | 46800 | 46850 | 46800 | 130 |
| 516 | 20231208 | 121700 | 5827884300 | 46800 | 46850 | 46850 | 46800 | 347 |
| 517 | 20231208 | 121600 | 5811644450 | 46800 | 46800 | 46850 | 46800 | 149 |
| 518 | 20231208 | 121500 | 5804671200 | 46850 | 46850 | 46850 | 46800 | 45 |
| 519 | 20231208 | 121400 | 5802564450 | 46850 | 46850 | 46850 | 46850 | 115 |
| 520 | 20231208 | 121300 | 5797176700 | 46850 | 46850 | 46850 | 46800 | 355 |
| 521 | 20231208 | 121200 | 5780546450 | 46850 | 46850 | 46850 | 46800 | 204 |
| 522 | 20231208 | 121100 | 5770999050 | 46800 | 46850 | 46900 | 46800 | 1714 |
| 523 | 20231208 | 121000 | 5690697900 | 46850 | 46850 | 46850 | 46850 | 570 |
| 524 | 20231208 | 120900 | 5663993400 | 46900 | 46900 | 46900 | 46900 | 114 |
| 525 | 20231208 | 120800 | 5658646800 | 46850 | 46900 | 46900 | 46850 | 80 |
| 526 | 20231208 | 120700 | 5654896300 | 46850 | 46850 | 46850 | 46850 | 201 |
| 527 | 20231208 | 120600 | 5645479450 | 46900 | 46900 | 46900 | 46900 | 8 |
| 528 | 20231208 | 120500 | 5645104250 | 46900 | 46850 | 46900 | 46850 | 57 |
| 529 | 20231208 | 120400 | 5642431300 | 46850 | 46900 | 46900 | 46850 | 87 |
| 530 | 20231208 | 120300 | 5638354450 | 46850 | 46850 | 46900 | 46850 | 153 |
| 531 | 20231208 | 120200 | 5631186350 | 46900 | 46900 | 46900 | 46900 | 5 |
| 532 | 20231208 | 120100 | 5630951850 | 46900 | 46900 | 46900 | 46850 | 201 |
| 533 | 20231208 | 120000 | 5621529950 | 46850 | 46900 | 46900 | 46850 | 57 |
| 534 | 20231208 | 115900 | 5618858400 | 46900 | 46900 | 46900 | 46850 | 165 |
| 535 | 20231208 | 115800 | 5611119950 | 46900 | 46900 | 46900 | 46850 | 586 |
| 536 | 20231208 | 115700 | 5583638850 | 46900 | 46900 | 46900 | 46900 | 39 |
| 537 | 20231208 | 115600 | 5581809750 | 46900 | 46850 | 46900 | 46850 | 69 |
| 538 | 20231208 | 115500 | 5578576150 | 46900 | 46900 | 46900 | 46900 | 22 |
| 539 | 20231208 | 115400 | 5577544350 | 46900 | 46900 | 46900 | 46900 | 24 |
| 540 | 20231208 | 115300 | 5576418750 | 46900 | 46900 | 46900 | 46900 | 122 |
| 541 | 20231208 | 115200 | 5570696950 | 46900 | 46850 | 46900 | 46850 | 544 |
| 542 | 20231208 | 115100 | 5545209250 | 46850 | 46900 | 46900 | 46850 | 550 |
| 543 | 20231208 | 115000 | 5519414750 | 46900 | 46900 | 46900 | 46850 | 164 |
| 544 | 20231208 | 114900 | 5511723200 | 46850 | 46900 | 46900 | 46850 | 131 |
| 545 | 20231208 | 114800 | 5505581100 | 46900 | 46900 | 46900 | 46900 | 34 |
| 546 | 20231208 | 114700 | 5503986500 | 46900 | 46900 | 46900 | 46900 | 12 |
| 547 | 20231208 | 114600 | 5503423700 | 46900 | 46900 | 46900 | 46900 | 44 |
| 548 | 20231208 | 114500 | 5501360100 | 46900 | 46850 | 46900 | 46850 | 76 |
| 549 | 20231208 | 114400 | 5497795850 | 46900 | 46900 | 46900 | 46850 | 236 |
| 550 | 20231208 | 114300 | 5486736450 | 46900 | 46900 | 46900 | 46900 | 109 |
| 551 | 20231208 | 114200 | 5481624350 | 46900 | 46900 | 46900 | 46850 | 349 |
| 552 | 20231208 | 114100 | 5465265100 | 46900 | 46900 | 46900 | 46900 | 318 |
| 553 | 20231208 | 114000 | 5450350900 | 46900 | 46900 | 46900 | 46900 | 8 |
| 554 | 20231208 | 113900 | 5449975700 | 46900 | 46850 | 46900 | 46850 | 39 |
| 555 | 20231208 | 113800 | 5448147450 | 46900 | 46900 | 46900 | 46900 | 10 |
| 556 | 20231208 | 113700 | 5447678450 | 46900 | 46850 | 46900 | 46850 | 674 |
| 557 | 20231208 | 113600 | 5416072800 | 46850 | 46900 | 46900 | 46850 | 42 |
| 558 | 20231208 | 113500 | 5414104250 | 46900 | 46900 | 46900 | 46900 | 286 |
| 559 | 20231208 | 113400 | 5400690850 | 46900 | 46900 | 46900 | 46900 | 921 |
| 560 | 20231208 | 113300 | 5357495950 | 46900 | 46900 | 46900 | 46900 | 151 |
| 561 | 20231208 | 113200 | 5350414050 | 46900 | 46900 | 46900 | 46900 | 44 |
| 562 | 20231208 | 113100 | 5348350450 | 46900 | 46900 | 46900 | 46900 | 56 |
| 563 | 20231208 | 113000 | 5345724050 | 46900 | 46900 | 46900 | 46900 | 29 |
| 564 | 20231208 | 112900 | 5344363950 | 46900 | 46900 | 46900 | 46900 | 12 |
| 565 | 20231208 | 112800 | 5343801150 | 46900 | 46900 | 46900 | 46850 | 193 |
| 566 | 20231208 | 112700 | 5334755400 | 46900 | 46900 | 46900 | 46850 | 48 |
| 567 | 20231208 | 112600 | 5332504300 | 46900 | 46900 | 46900 | 46900 | 226 |
| 568 | 20231208 | 112500 | 5321904900 | 46900 | 46850 | 46900 | 46850 | 333 |
| 569 | 20231208 | 112400 | 5306297300 | 46900 | 46900 | 46900 | 46900 | 37 |
| 570 | 20231208 | 112300 | 5304562000 | 46850 | 46900 | 46900 | 46850 | 1089 |
| 571 | 20231208 | 112200 | 5253488950 | 46850 | 46850 | 46900 | 46850 | 84 |
| 572 | 20231208 | 112100 | 5249552300 | 46900 | 46900 | 46900 | 46900 | 39 |
| 573 | 20231208 | 112000 | 5247723200 | 46900 | 46900 | 46900 | 46850 | 40 |
| 574 | 20231208 | 111900 | 5245848100 | 46850 | 46900 | 46900 | 46850 | 3395 |
| 575 | 20231208 | 111800 | 5086622650 | 46900 | 46950 | 46950 | 46900 | 109 |
| 576 | 20231208 | 111700 | 5081510500 | 46900 | 46900 | 46900 | 46900 | 573 |
| 577 | 20231208 | 111600 | 5054636800 | 46900 | 46900 | 46900 | 46900 | 720 |
| 578 | 20231208 | 111500 | 5020868800 | 46900 | 46900 | 46900 | 46900 | 26 |
| 579 | 20231208 | 111400 | 5019649400 | 46900 | 46850 | 46900 | 46850 | 101 |
| 580 | 20231208 | 111300 | 5014917500 | 46900 | 46850 | 46900 | 46850 | 345 |
| 581 | 20231208 | 111200 | 4998753700 | 46900 | 46900 | 46900 | 46900 | 805 |
| 582 | 20231208 | 111100 | 4960999200 | 46850 | 46850 | 46900 | 46850 | 1753 |
| 583 | 20231208 | 111000 | 4878784050 | 46900 | 46900 | 46900 | 46850 | 203 |
| 584 | 20231208 | 110900 | 4869272650 | 46850 | 46900 | 46900 | 46850 | 334 |
| 585 | 20231208 | 110800 | 4853624450 | 46900 | 46900 | 46900 | 46850 | 54 |
| 586 | 20231208 | 110700 | 4851093700 | 46900 | 46900 | 46900 | 46900 | 53 |
| 587 | 20231208 | 110600 | 4848608000 | 46900 | 46850 | 46900 | 46850 | 192 |
| 588 | 20231208 | 110500 | 4839603450 | 46850 | 46900 | 46900 | 46850 | 1428 |
| 589 | 20231208 | 110400 | 4772657550 | 46950 | 46900 | 46950 | 46900 | 28 |
| 590 | 20231208 | 110300 | 4771343250 | 46900 | 46900 | 46950 | 46900 | 878 |
| 591 | 20231208 | 110200 | 4730164950 | 46950 | 46950 | 46950 | 46950 | 163 |
| 592 | 20231208 | 110100 | 4722512100 | 46950 | 46950 | 46950 | 46900 | 43 |
| 593 | 20231208 | 110000 | 4720494750 | 46900 | 46950 | 46950 | 46900 | 93 |
| 594 | 20231208 | 105900 | 4716131950 | 46950 | 47000 | 47000 | 46950 | 13 |
| 595 | 20231208 | 105800 | 4715521500 | 46900 | 47000 | 47000 | 46900 | 840 |
| 596 | 20231208 | 105700 | 4676109250 | 47000 | 47000 | 47000 | 47000 | 33 |
| 597 | 20231208 | 105600 | 4674558250 | 46950 | 47000 | 47000 | 46950 | 65 |
| 598 | 20231208 | 105500 | 4671506250 | 47000 | 46950 | 47000 | 46950 | 71 |
| 599 | 20231208 | 105400 | 4668169300 | 47000 | 46950 | 47000 | 46950 | 631 |
| 600 | 20231208 | 105300 | 4638541500 | 46950 | 47000 | 47000 | 46950 | 474 |
| 601 | 20231208 | 105200 | 4616285700 | 47000 | 46950 | 47000 | 46950 | 172 |
| 602 | 20231208 | 105100 | 4608210250 | 46950 | 47000 | 47000 | 46950 | 1424 |
| 603 | 20231208 | 105000 | 4541352650 | 47000 | 47000 | 47000 | 46950 | 28 |
| 604 | 20231208 | 104900 | 4540037650 | 46950 | 47000 | 47000 | 46950 | 207 |
| 605 | 20231208 | 104800 | 4530313650 | 46950 | 47000 | 47000 | 46950 | 46 |
| 606 | 20231208 | 104700 | 4528153150 | 47000 | 47000 | 47000 | 47000 | 67 |
| 607 | 20231208 | 104600 | 4525004150 | 46950 | 47000 | 47000 | 46950 | 226 |
| 608 | 20231208 | 104500 | 4514384150 | 47000 | 46950 | 47000 | 46950 | 102 |
| 609 | 20231208 | 104400 | 4509591550 | 47000 | 47000 | 47000 | 47000 | 1634 |
| 610 | 20231208 | 104300 | 4432793550 | 47000 | 47000 | 47000 | 47000 | 73 |
| 611 | 20231208 | 104200 | 4429362550 | 47000 | 47000 | 47000 | 47000 | 19 |
| 612 | 20231208 | 104100 | 4428469550 | 47000 | 46950 | 47000 | 46950 | 368 |
| 613 | 20231208 | 104000 | 4411191550 | 47000 | 47000 | 47000 | 46950 | 138 |
| 614 | 20231208 | 103900 | 4404706750 | 46950 | 46950 | 47000 | 46950 | 446 |
| 615 | 20231208 | 103800 | 4383766400 | 46900 | 46950 | 46950 | 46900 | 1696 |
| 616 | 20231208 | 103700 | 4304154900 | 46900 | 46950 | 46950 | 46900 | 985 |
| 617 | 20231208 | 103600 | 4257910450 | 46950 | 46950 | 46950 | 46900 | 274 |
| 618 | 20231208 | 103500 | 4245046400 | 46900 | 46950 | 46950 | 46900 | 8 |
| 619 | 20231208 | 103400 | 4244670900 | 46950 | 46900 | 46950 | 46850 | 460 |
| 620 | 20231208 | 103300 | 4223098450 | 46850 | 46900 | 46900 | 46850 | 872 |
| 621 | 20231208 | 103200 | 4182232700 | 46900 | 46900 | 46900 | 46850 | 119 |
| 622 | 20231208 | 103100 | 4176652100 | 46900 | 46900 | 46900 | 46850 | 368 |
| 623 | 20231208 | 103000 | 4159392950 | 46900 | 46850 | 46900 | 46850 | 1296 |
| 624 | 20231208 | 102900 | 4098674550 | 46850 | 46850 | 46850 | 46800 | 480 |
| 625 | 20231208 | 102800 | 4076190550 | 46850 | 46850 | 46850 | 46800 | 344 |
| 626 | 20231208 | 102700 | 4060078000 | 46850 | 46850 | 46850 | 46800 | 467 |
| 627 | 20231208 | 102600 | 4038199100 | 46850 | 46850 | 46850 | 46800 | 534 |
| 628 | 20231208 | 102500 | 4013193200 | 46800 | 46850 | 46850 | 46800 | 1038 |
| 629 | 20231208 | 102400 | 3964594400 | 46850 | 46800 | 46850 | 46800 | 1162 |
| 630 | 20231208 | 102300 | 3910206550 | 46850 | 46850 | 46850 | 46800 | 2145 |
| 631 | 20231208 | 102200 | 3809752000 | 46850 | 46850 | 46850 | 46800 | 466 |
| 632 | 20231208 | 102100 | 3787920150 | 46850 | 46900 | 46900 | 46800 | 1076 |
| 633 | 20231208 | 102000 | 3737509800 | 46900 | 46850 | 46900 | 46850 | 1311 |
| 634 | 20231208 | 101900 | 3676089300 | 46800 | 46900 | 46900 | 46800 | 1231 |
| 635 | 20231208 | 101800 | 3618416250 | 46850 | 47000 | 47000 | 46850 | 2407 |
| 636 | 20231208 | 101700 | 3505483700 | 46950 | 46950 | 47000 | 46950 | 245 |
| 637 | 20231208 | 101600 | 3493979550 | 47000 | 47000 | 47000 | 46950 | 160 |
| 638 | 20231208 | 101500 | 3486463750 | 46950 | 47050 | 47050 | 46950 | 2754 |
| 639 | 20231208 | 101400 | 3357031900 | 47050 | 47050 | 47050 | 47000 | 457 |
| 640 | 20231208 | 101300 | 3335533750 | 47050 | 46950 | 47050 | 46950 | 1898 |
| 641 | 20231208 | 101200 | 3246344750 | 46950 | 47000 | 47000 | 46950 | 2080 |
| 642 | 20231208 | 101100 | 3148637750 | 47000 | 47050 | 47050 | 47000 | 2931 |
| 643 | 20231208 | 101000 | 3010833150 | 47050 | 47200 | 47200 | 47050 | 3249 |
| 644 | 20231208 | 100900 | 2857800300 | 47150 | 47250 | 47250 | 47150 | 4181 |
| 645 | 20231208 | 100800 | 2660461050 | 47250 | 47250 | 47250 | 47200 | 1315 |
| 646 | 20231208 | 100700 | 2598342750 | 47250 | 47300 | 47300 | 47250 | 2248 |
| 647 | 20231208 | 100600 | 2492073950 | 47300 | 47250 | 47300 | 47250 | 423 |
| 648 | 20231208 | 100500 | 2472073850 | 47300 | 47300 | 47350 | 47300 | 1223 |
| 649 | 20231208 | 100400 | 2414225700 | 47350 | 47350 | 47350 | 47300 | 1159 |
| 650 | 20231208 | 100300 | 2359404350 | 47350 | 47350 | 47400 | 47350 | 1961 |
| 651 | 20231208 | 100200 | 2266550950 | 47350 | 47350 | 47350 | 47350 | 4355 |
| 652 | 20231208 | 100100 | 2060341700 | 47350 | 47300 | 47350 | 47300 | 545 |
| 653 | 20231208 | 100000 | 2034549250 | 47300 | 47350 | 47350 | 47300 | 580 |
| 654 | 20231208 | 095900 | 2007106450 | 47350 | 47350 | 47400 | 47350 | 4450 |
| 655 | 20231208 | 095800 | 1796393600 | 47350 | 47350 | 47400 | 47300 | 1259 |
| 656 | 20231208 | 095700 | 1736787100 | 47350 | 47400 | 47450 | 47350 | 2008 |
| 657 | 20231208 | 095600 | 1641617550 | 47400 | 47450 | 47450 | 47400 | 482 |
| 658 | 20231208 | 095500 | 1618770200 | 47400 | 47450 | 47450 | 47400 | 1190 |
| 659 | 20231208 | 095400 | 1562311950 | 47450 | 47450 | 47500 | 47450 | 1674 |
| 660 | 20231208 | 095300 | 1482880550 | 47500 | 47500 | 47500 | 47450 | 277 |
| 661 | 20231208 | 095200 | 1469736400 | 47500 | 47500 | 47500 | 47450 | 869 |
| 662 | 20231208 | 095100 | 1428470250 | 47550 | 47600 | 47600 | 47500 | 3046 |
| 663 | 20231208 | 095000 | 1283739050 | 47600 | 47600 | 47600 | 47600 | 27 |
| 664 | 20231208 | 094900 | 1282453850 | 47600 | 47600 | 47600 | 47550 | 27 |
| 665 | 20231208 | 094800 | 1281169300 | 47600 | 47500 | 47600 | 47500 | 2199 |
| 666 | 20231208 | 094700 | 1176617900 | 47500 | 47550 | 47550 | 47500 | 3648 |
| 667 | 20231208 | 094600 | 1003247450 | 47600 | 47550 | 47600 | 47550 | 524 |
| 668 | 20231208 | 094500 | 978330100 | 47600 | 47600 | 47600 | 47550 | 425 |
| 669 | 20231208 | 094400 | 958106900 | 47600 | 47650 | 47650 | 47600 | 1423 |
| 670 | 20231208 | 094300 | 890370750 | 47600 | 47650 | 47650 | 47600 | 1174 |
| 671 | 20231208 | 094200 | 834434450 | 47700 | 47650 | 47700 | 47650 | 47 |
| 672 | 20231208 | 094100 | 832193100 | 47700 | 47700 | 47700 | 47650 | 37 |
| 673 | 20231208 | 094000 | 830428250 | 47650 | 47700 | 47700 | 47650 | 808 |
| 674 | 20231208 | 093900 | 791926900 | 47700 | 47750 | 47750 | 47700 | 1369 |
| 675 | 20231208 | 093800 | 726624900 | 47750 | 47750 | 47750 | 47700 | 1668 |
| 676 | 20231208 | 093700 | 646985150 | 47750 | 47700 | 47750 | 47700 | 79 |
| 677 | 20231208 | 093600 | 643216050 | 47750 | 47750 | 47800 | 47750 | 462 |
| 678 | 20231208 | 093500 | 621155450 | 47800 | 47750 | 47800 | 47750 | 26 |
| 679 | 20231208 | 093400 | 619912900 | 47750 | 47750 | 47750 | 47750 | 497 |
| 680 | 20231208 | 093300 | 596181150 | 47750 | 47750 | 47750 | 47700 | 399 |
| 681 | 20231208 | 093200 | 577130400 | 47750 | 47800 | 47800 | 47750 | 496 |
| 682 | 20231208 | 093100 | 553445300 | 47750 | 47800 | 47800 | 47750 | 140 |
| 683 | 20231208 | 093000 | 546756050 | 47800 | 47800 | 47800 | 47750 | 8 |
| 684 | 20231208 | 092900 | 546373700 | 47800 | 47800 | 47800 | 47800 | 68 |
| 685 | 20231208 | 092800 | 543123300 | 47750 | 47750 | 47800 | 47750 | 72 |
| 686 | 20231208 | 092700 | 539685050 | 47750 | 47850 | 47850 | 47750 | 168 |
| 687 | 20231208 | 092600 | 531659200 | 47850 | 47850 | 47850 | 47850 | 39 |
| 688 | 20231208 | 092500 | 529793050 | 47850 | 47850 | 47850 | 47800 | 47 |
| 689 | 20231208 | 092400 | 527546100 | 47850 | 47800 | 47850 | 47750 | 327 |
| 690 | 20231208 | 092300 | 511916750 | 47800 | 47750 | 47800 | 47750 | 108 |
| 691 | 20231208 | 092200 | 506758950 | 47750 | 47750 | 47750 | 47700 | 1037 |
| 692 | 20231208 | 092100 | 457243000 | 47750 | 47800 | 47850 | 47750 | 799 |
| 693 | 20231208 | 092000 | 419077650 | 47850 | 47850 | 47850 | 47800 | 223 |
| 694 | 20231208 | 091900 | 408417350 | 47800 | 47900 | 47900 | 47800 | 26 |
| 695 | 20231208 | 091800 | 407173650 | 47850 | 47900 | 47900 | 47850 | 23 |
| 696 | 20231208 | 091700 | 406072000 | 47900 | 47900 | 47900 | 47800 | 235 |
| 697 | 20231208 | 091600 | 394827550 | 47900 | 47900 | 47900 | 47800 | 313 |
| 698 | 20231208 | 091500 | 379857400 | 47900 | 47900 | 47900 | 47900 | 9 |
| 699 | 20231208 | 091400 | 379426300 | 47850 | 47850 | 47900 | 47850 | 318 |
| 700 | 20231208 | 091300 | 364209000 | 47850 | 47850 | 47850 | 47800 | 31 |
| 701 | 20231208 | 091200 | 362726150 | 47850 | 47750 | 47850 | 47750 | 511 |
| 702 | 20231208 | 091100 | 338310000 | 47800 | 47750 | 47800 | 47750 | 232 |
| 703 | 20231208 | 091000 | 327231950 | 47750 | 47800 | 47800 | 47700 | 744 |
| 704 | 20231208 | 090900 | 291710750 | 47800 | 47850 | 47850 | 47750 | 180 |
| 705 | 20231208 | 090800 | 283112200 | 47850 | 47850 | 47850 | 47750 | 305 |
| 706 | 20231208 | 090700 | 268544200 | 47800 | 47850 | 47850 | 47800 | 11 |
| 707 | 20231208 | 090600 | 268017950 | 47750 | 47750 | 47900 | 47650 | 1060 |
| 708 | 20231208 | 090500 | 217436650 | 47750 | 47700 | 47750 | 47650 | 837 |
| 709 | 20231208 | 090400 | 177512000 | 47700 | 47700 | 47700 | 47600 | 1173 |
| 710 | 20231208 | 090300 | 121588800 | 47700 | 47700 | 47750 | 47600 | 635 |
| 711 | 20231208 | 090200 | 91319550 | 47750 | 47800 | 47800 | 47700 | 610 |
| 712 | 20231208 | 090100 | 62202600 | 47750 | 47900 | 47900 | 47750 | 615 |
| 713 | 20231208 | 090000 | 32773700 | 47950 | 48000 | 48000 | 47900 | 683 |