36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 200500 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 6228 |
| 3 | 20231206 | 200400 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 4 | 20231206 | 200300 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 5 | 20231206 | 200200 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 6 | 20231206 | 200100 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 7 | 20231206 | 200000 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 8 | 20231206 | 195900 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 9 | 20231206 | 195800 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 10 | 20231206 | 195700 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 11 | 20231206 | 195600 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 12 | 20231206 | 195500 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 13 | 20231206 | 195400 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 14 | 20231206 | 195300 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 15 | 20231206 | 195200 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 16 | 20231206 | 195100 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 17 | 20231206 | 195000 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 18 | 20231206 | 194900 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 19 | 20231206 | 194800 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 20 | 20231206 | 194700 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 21 | 20231206 | 194600 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 22 | 20231206 | 194500 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 23 | 20231206 | 194400 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 24 | 20231206 | 194300 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 25 | 20231206 | 194200 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 26 | 20231206 | 194100 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 27 | 20231206 | 194000 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 28 | 20231206 | 193900 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 29 | 20231206 | 193800 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 30 | 20231206 | 193700 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 31 | 20231206 | 193600 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 32 | 20231206 | 193500 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 6228 |
| 33 | 20231206 | 193400 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 34 | 20231206 | 193300 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 35 | 20231206 | 193200 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 36 | 20231206 | 193100 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 37 | 20231206 | 193000 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 38 | 20231206 | 192900 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 39 | 20231206 | 192800 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 40 | 20231206 | 192700 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 41 | 20231206 | 192600 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 42 | 20231206 | 192500 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 43 | 20231206 | 192400 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 44 | 20231206 | 192300 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 45 | 20231206 | 192200 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 46 | 20231206 | 192100 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 47 | 20231206 | 192000 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 48 | 20231206 | 191900 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 49 | 20231206 | 191800 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 50 | 20231206 | 191700 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 51 | 20231206 | 191600 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 52 | 20231206 | 191500 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 53 | 20231206 | 191400 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 54 | 20231206 | 191300 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 55 | 20231206 | 191200 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 56 | 20231206 | 191100 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 57 | 20231206 | 191000 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 58 | 20231206 | 190900 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 59 | 20231206 | 190800 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 60 | 20231206 | 190700 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 61 | 20231206 | 190600 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 62 | 20231206 | 190500 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 6228 |
| 63 | 20231206 | 190400 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 64 | 20231206 | 190300 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 65 | 20231206 | 190200 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 66 | 20231206 | 190100 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 67 | 20231206 | 190000 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 68 | 20231206 | 185900 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 69 | 20231206 | 185800 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 70 | 20231206 | 185700 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 71 | 20231206 | 185600 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 72 | 20231206 | 185500 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 73 | 20231206 | 185400 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 74 | 20231206 | 185300 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 75 | 20231206 | 185200 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 76 | 20231206 | 185100 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 77 | 20231206 | 185000 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 78 | 20231206 | 184900 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 79 | 20231206 | 184800 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 80 | 20231206 | 184700 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 81 | 20231206 | 184600 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 82 | 20231206 | 184500 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 83 | 20231206 | 184400 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 84 | 20231206 | 184300 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 85 | 20231206 | 184200 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 86 | 20231206 | 184100 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 87 | 20231206 | 184000 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 88 | 20231206 | 183900 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 89 | 20231206 | 183800 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 90 | 20231206 | 183700 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 91 | 20231206 | 183600 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 92 | 20231206 | 183500 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 6228 |
| 93 | 20231206 | 183400 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 94 | 20231206 | 183300 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 95 | 20231206 | 183200 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 96 | 20231206 | 183100 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 97 | 20231206 | 183000 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 98 | 20231206 | 182900 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 99 | 20231206 | 182800 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 100 | 20231206 | 182700 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 101 | 20231206 | 182600 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 102 | 20231206 | 182500 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 103 | 20231206 | 182400 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 104 | 20231206 | 182300 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 105 | 20231206 | 182200 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 106 | 20231206 | 182100 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 107 | 20231206 | 182000 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 108 | 20231206 | 181900 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 109 | 20231206 | 181800 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 110 | 20231206 | 181700 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 111 | 20231206 | 181600 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 112 | 20231206 | 181500 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 113 | 20231206 | 181400 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 114 | 20231206 | 181300 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 115 | 20231206 | 181200 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 116 | 20231206 | 181100 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 117 | 20231206 | 181000 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 118 | 20231206 | 180900 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 119 | 20231206 | 180800 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 120 | 20231206 | 180700 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 121 | 20231206 | 180600 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 122 | 20231206 | 180500 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 6228 |
| 123 | 20231206 | 180400 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 124 | 20231206 | 180300 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 125 | 20231206 | 180200 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 126 | 20231206 | 180100 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 127 | 20231206 | 180000 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 128 | 20231206 | 175900 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 129 | 20231206 | 175800 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 130 | 20231206 | 175700 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 131 | 20231206 | 175600 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 132 | 20231206 | 175500 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 133 | 20231206 | 175400 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 134 | 20231206 | 175300 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 135 | 20231206 | 175200 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 136 | 20231206 | 175100 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 137 | 20231206 | 175000 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 138 | 20231206 | 174900 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 139 | 20231206 | 174800 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 140 | 20231206 | 174700 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 141 | 20231206 | 174600 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 142 | 20231206 | 174500 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 143 | 20231206 | 174400 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 144 | 20231206 | 174300 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 145 | 20231206 | 174200 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 146 | 20231206 | 174100 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 147 | 20231206 | 174000 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 148 | 20231206 | 173900 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 149 | 20231206 | 173800 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 150 | 20231206 | 173700 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 151 | 20231206 | 173600 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 152 | 20231206 | 173500 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 6228 |
| 153 | 20231206 | 173400 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 154 | 20231206 | 173300 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 155 | 20231206 | 173200 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 156 | 20231206 | 173100 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 157 | 20231206 | 173000 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 158 | 20231206 | 172900 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 159 | 20231206 | 172800 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 160 | 20231206 | 172700 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 161 | 20231206 | 172600 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 162 | 20231206 | 172500 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 163 | 20231206 | 172400 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 164 | 20231206 | 172300 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 165 | 20231206 | 172200 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 166 | 20231206 | 172100 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 167 | 20231206 | 172000 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 168 | 20231206 | 171900 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 169 | 20231206 | 171800 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 170 | 20231206 | 171700 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 171 | 20231206 | 171600 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 172 | 20231206 | 171500 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 173 | 20231206 | 171400 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 174 | 20231206 | 171300 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 175 | 20231206 | 171200 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 176 | 20231206 | 171100 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 177 | 20231206 | 171000 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 178 | 20231206 | 170900 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 179 | 20231206 | 170800 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 180 | 20231206 | 170700 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 181 | 20231206 | 170600 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 182 | 20231206 | 170500 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 6228 |
| 183 | 20231206 | 170400 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 184 | 20231206 | 170300 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 185 | 20231206 | 170200 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 186 | 20231206 | 170100 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 187 | 20231206 | 170000 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 188 | 20231206 | 165900 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 189 | 20231206 | 165800 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 190 | 20231206 | 165700 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 191 | 20231206 | 165600 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 192 | 20231206 | 165500 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 193 | 20231206 | 165400 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 194 | 20231206 | 165300 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 195 | 20231206 | 165200 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 196 | 20231206 | 165100 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 197 | 20231206 | 165000 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 198 | 20231206 | 164900 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 199 | 20231206 | 164800 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 200 | 20231206 | 164700 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 201 | 20231206 | 164600 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 202 | 20231206 | 164500 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 203 | 20231206 | 164400 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 204 | 20231206 | 164300 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 205 | 20231206 | 164200 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 206 | 20231206 | 164100 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 207 | 20231206 | 164000 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 208 | 20231206 | 163900 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 209 | 20231206 | 163800 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 210 | 20231206 | 163700 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 211 | 20231206 | 163600 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 212 | 20231206 | 163500 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 6228 |
| 213 | 20231206 | 163400 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 214 | 20231206 | 163300 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 215 | 20231206 | 163200 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 216 | 20231206 | 163100 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 217 | 20231206 | 163000 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 218 | 20231206 | 162900 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 219 | 20231206 | 162800 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 220 | 20231206 | 162700 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 221 | 20231206 | 162600 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 222 | 20231206 | 162500 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 223 | 20231206 | 162400 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 224 | 20231206 | 162300 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 225 | 20231206 | 162200 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 226 | 20231206 | 162100 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 227 | 20231206 | 162000 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 228 | 20231206 | 161900 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 229 | 20231206 | 161800 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 230 | 20231206 | 161700 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 231 | 20231206 | 161600 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 232 | 20231206 | 161500 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 233 | 20231206 | 161400 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 234 | 20231206 | 161300 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 235 | 20231206 | 161200 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 236 | 20231206 | 161100 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 237 | 20231206 | 161000 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 238 | 20231206 | 160900 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 239 | 20231206 | 160800 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 240 | 20231206 | 160700 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 241 | 20231206 | 160600 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 242 | 20231206 | 160500 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 6228 |
| 243 | 20231206 | 160400 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 244 | 20231206 | 160300 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 245 | 20231206 | 160200 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 246 | 20231206 | 160100 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 247 | 20231206 | 160000 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 248 | 20231206 | 155900 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 249 | 20231206 | 155800 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 250 | 20231206 | 155700 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 251 | 20231206 | 155600 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 252 | 20231206 | 155500 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 253 | 20231206 | 155400 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 254 | 20231206 | 155300 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 255 | 20231206 | 155200 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 256 | 20231206 | 155100 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 257 | 20231206 | 155000 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 258 | 20231206 | 154900 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 259 | 20231206 | 154800 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 260 | 20231206 | 154700 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 261 | 20231206 | 154600 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 262 | 20231206 | 154500 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 263 | 20231206 | 154400 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 264 | 20231206 | 154300 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 265 | 20231206 | 154200 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 266 | 20231206 | 154100 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 267 | 20231206 | 154000 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 268 | 20231206 | 153900 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 269 | 20231206 | 153800 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 270 | 20231206 | 153700 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 271 | 20231206 | 153600 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 272 | 20231206 | 153500 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 6228 |
| 273 | 20231206 | 153400 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 274 | 20231206 | 153300 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 275 | 20231206 | 153200 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 276 | 20231206 | 153100 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 277 | 20231206 | 153000 | 19135770950 | 47100 | 47100 | 47100 | 47100 | 6228 |
| 278 | 20231206 | 152900 | 18842432150 | 47150 | 47150 | 47150 | 47150 | 0 |
| 279 | 20231206 | 152800 | 18842432150 | 47150 | 47150 | 47150 | 47150 | 0 |
| 280 | 20231206 | 152700 | 18842432150 | 47150 | 47150 | 47150 | 47150 | 0 |
| 281 | 20231206 | 152600 | 18842432150 | 47150 | 47150 | 47150 | 47150 | 0 |
| 282 | 20231206 | 152500 | 18842432150 | 47150 | 47150 | 47150 | 47150 | 0 |
| 283 | 20231206 | 152400 | 18842432150 | 47150 | 47150 | 47150 | 47150 | 0 |
| 284 | 20231206 | 152300 | 18842432150 | 47150 | 47150 | 47150 | 47150 | 0 |
| 285 | 20231206 | 152200 | 18842432150 | 47150 | 47150 | 47150 | 47150 | 0 |
| 286 | 20231206 | 152100 | 18842432150 | 47150 | 47150 | 47150 | 47150 | 0 |
| 287 | 20231206 | 152000 | 18842432150 | 47150 | 47150 | 47150 | 47150 | 0 |
| 288 | 20231206 | 151900 | 18842432150 | 47150 | 47100 | 47200 | 46950 | 902 |
| 289 | 20231206 | 151800 | 18799991800 | 47100 | 47200 | 47250 | 47100 | 1067 |
| 290 | 20231206 | 151700 | 18749611800 | 47150 | 47250 | 47300 | 47150 | 2100 |
| 291 | 20231206 | 151600 | 18650407600 | 47200 | 47200 | 47250 | 47150 | 466 |
| 292 | 20231206 | 151500 | 18628414100 | 47100 | 47200 | 47250 | 47100 | 1982 |
| 293 | 20231206 | 151400 | 18534849400 | 47200 | 47150 | 47200 | 47150 | 684 |
| 294 | 20231206 | 151300 | 18502578300 | 47150 | 47250 | 47300 | 47150 | 1575 |
| 295 | 20231206 | 151200 | 18428196850 | 47250 | 47100 | 47250 | 47100 | 1619 |
| 296 | 20231206 | 151100 | 18351823050 | 47100 | 47000 | 47100 | 47000 | 786 |
| 297 | 20231206 | 151000 | 18314831050 | 47050 | 47000 | 47050 | 46950 | 1542 |
| 298 | 20231206 | 150900 | 18242330050 | 47000 | 47150 | 47150 | 47000 | 868 |
| 299 | 20231206 | 150800 | 18201464050 | 47150 | 47150 | 47200 | 47050 | 1071 |
| 300 | 20231206 | 150700 | 18151000050 | 47100 | 47150 | 47200 | 47100 | 1130 |
| 301 | 20231206 | 150600 | 18097730100 | 47100 | 47250 | 47250 | 47100 | 1718 |
| 302 | 20231206 | 150500 | 18016611250 | 47250 | 47250 | 47250 | 47200 | 702 |
| 303 | 20231206 | 150400 | 17983447400 | 47250 | 47250 | 47250 | 47100 | 827 |
| 304 | 20231206 | 150300 | 17944435900 | 47200 | 47250 | 47250 | 47100 | 607 |
| 305 | 20231206 | 150200 | 17915791100 | 47150 | 47200 | 47250 | 47100 | 2185 |
| 306 | 20231206 | 150100 | 17812720500 | 47200 | 47200 | 47250 | 47150 | 1403 |
| 307 | 20231206 | 150000 | 17746497750 | 47200 | 47150 | 47250 | 47150 | 1396 |
| 308 | 20231206 | 145900 | 17680610400 | 47200 | 47250 | 47300 | 47200 | 2444 |
| 309 | 20231206 | 145800 | 17565072150 | 47300 | 47200 | 47300 | 47150 | 1972 |
| 310 | 20231206 | 145700 | 17471935750 | 47200 | 47200 | 47200 | 47150 | 1093 |
| 311 | 20231206 | 145600 | 17420352350 | 47150 | 47100 | 47150 | 47100 | 1643 |
| 312 | 20231206 | 145500 | 17342898250 | 47100 | 47100 | 47150 | 47100 | 1186 |
| 313 | 20231206 | 145400 | 17287018300 | 47100 | 47150 | 47150 | 47050 | 1966 |
| 314 | 20231206 | 145300 | 17194385500 | 47150 | 46900 | 47200 | 46900 | 3786 |
| 315 | 20231206 | 145200 | 17016386700 | 46900 | 47000 | 47050 | 46900 | 1496 |
| 316 | 20231206 | 145100 | 16946139450 | 47000 | 47200 | 47250 | 47000 | 2317 |
| 317 | 20231206 | 145000 | 16836910550 | 47150 | 47300 | 47300 | 47150 | 4173 |
| 318 | 20231206 | 144900 | 16639808350 | 47300 | 47000 | 47350 | 47000 | 15188 |
| 319 | 20231206 | 144800 | 15924219850 | 47000 | 46950 | 47000 | 46850 | 4945 |
| 320 | 20231206 | 144700 | 15692088900 | 46900 | 46850 | 46950 | 46850 | 1765 |
| 321 | 20231206 | 144600 | 15609307450 | 46850 | 46850 | 46900 | 46850 | 1300 |
| 322 | 20231206 | 144500 | 15548344000 | 46850 | 46900 | 46900 | 46850 | 926 |
| 323 | 20231206 | 144400 | 15504919800 | 46900 | 46800 | 46900 | 46800 | 1067 |
| 324 | 20231206 | 144300 | 15454925700 | 46850 | 46800 | 46850 | 46800 | 1181 |
| 325 | 20231206 | 144200 | 15399609500 | 46850 | 46800 | 46850 | 46750 | 1167 |
| 326 | 20231206 | 144100 | 15344965750 | 46800 | 46800 | 46850 | 46750 | 942 |
| 327 | 20231206 | 144000 | 15300861250 | 46850 | 46800 | 46900 | 46750 | 1779 |
| 328 | 20231206 | 143900 | 15217562000 | 46800 | 46800 | 46850 | 46800 | 954 |
| 329 | 20231206 | 143800 | 15172871450 | 46800 | 46750 | 46850 | 46700 | 939 |
| 330 | 20231206 | 143700 | 15128934600 | 46700 | 46650 | 46750 | 46650 | 932 |
| 331 | 20231206 | 143600 | 15085411450 | 46650 | 46700 | 46750 | 46650 | 782 |
| 332 | 20231206 | 143500 | 15048889500 | 46750 | 46850 | 46850 | 46750 | 1477 |
| 333 | 20231206 | 143400 | 14979778000 | 46800 | 46850 | 46900 | 46800 | 1045 |
| 334 | 20231206 | 143300 | 14930817200 | 46850 | 46850 | 46900 | 46800 | 1805 |
| 335 | 20231206 | 143200 | 14846258250 | 46900 | 46900 | 46950 | 46850 | 676 |
| 336 | 20231206 | 143100 | 14814565800 | 46900 | 46800 | 46950 | 46800 | 3205 |
| 337 | 20231206 | 143000 | 14664239400 | 46800 | 46750 | 46900 | 46700 | 4403 |
| 338 | 20231206 | 142900 | 14458257850 | 46700 | 46550 | 46750 | 46500 | 6320 |
| 339 | 20231206 | 142800 | 14163373850 | 46550 | 46550 | 46550 | 46450 | 1504 |
| 340 | 20231206 | 142700 | 14093475100 | 46550 | 46550 | 46550 | 46450 | 937 |
| 341 | 20231206 | 142600 | 14049893550 | 46500 | 46550 | 46550 | 46500 | 507 |
| 342 | 20231206 | 142500 | 14026307100 | 46550 | 46550 | 46550 | 46500 | 486 |
| 343 | 20231206 | 142400 | 14003685450 | 46550 | 46500 | 46550 | 46450 | 627 |
| 344 | 20231206 | 142300 | 13974524400 | 46500 | 46500 | 46500 | 46450 | 2345 |
| 345 | 20231206 | 142200 | 13865489350 | 46450 | 46300 | 46500 | 46250 | 9225 |
| 346 | 20231206 | 142100 | 13437824950 | 46300 | 46250 | 46300 | 46250 | 1565 |
| 347 | 20231206 | 142000 | 13365369350 | 46250 | 46250 | 46250 | 46200 | 388 |
| 348 | 20231206 | 141900 | 13347425150 | 46250 | 46250 | 46300 | 46250 | 2407 |
| 349 | 20231206 | 141800 | 13236098950 | 46200 | 46200 | 46250 | 46150 | 728 |
| 350 | 20231206 | 141700 | 13202449450 | 46200 | 46000 | 46250 | 46000 | 6339 |
| 351 | 20231206 | 141600 | 12910156650 | 46000 | 46050 | 46050 | 46000 | 511 |
| 352 | 20231206 | 141500 | 12886649500 | 46000 | 46000 | 46050 | 46000 | 350 |
| 353 | 20231206 | 141400 | 12870547100 | 46000 | 45950 | 46000 | 45950 | 292 |
| 354 | 20231206 | 141300 | 12857116400 | 45950 | 46050 | 46050 | 45950 | 741 |
| 355 | 20231206 | 141200 | 12823027650 | 46000 | 46000 | 46050 | 45950 | 933 |
| 356 | 20231206 | 141100 | 12780120900 | 45950 | 46050 | 46050 | 45950 | 448 |
| 357 | 20231206 | 141000 | 12759519400 | 46000 | 46050 | 46050 | 46000 | 391 |
| 358 | 20231206 | 140900 | 12741530200 | 46050 | 46000 | 46050 | 46000 | 501 |
| 359 | 20231206 | 140800 | 12718483450 | 46000 | 45900 | 46000 | 45900 | 367 |
| 360 | 20231206 | 140700 | 12701620200 | 45950 | 45900 | 45950 | 45900 | 101 |
| 361 | 20231206 | 140600 | 12696981150 | 45950 | 45950 | 46000 | 45900 | 255 |
| 362 | 20231206 | 140500 | 12685263100 | 45950 | 45900 | 46000 | 45900 | 670 |
| 363 | 20231206 | 140400 | 12654478600 | 45950 | 45950 | 45950 | 45900 | 901 |
| 364 | 20231206 | 140300 | 12613085650 | 46000 | 46000 | 46050 | 45950 | 137 |
| 365 | 20231206 | 140200 | 12606783150 | 46000 | 46000 | 46050 | 46000 | 269 |
| 366 | 20231206 | 140100 | 12594406550 | 46000 | 46000 | 46050 | 46000 | 108 |
| 367 | 20231206 | 140000 | 12589437250 | 46000 | 46000 | 46050 | 46000 | 532 |
| 368 | 20231206 | 135900 | 12564963550 | 46000 | 46000 | 46050 | 46000 | 75 |
| 369 | 20231206 | 135800 | 12561512250 | 46050 | 46100 | 46100 | 46050 | 217 |
| 370 | 20231206 | 135700 | 12551516100 | 46050 | 46050 | 46100 | 46050 | 220 |
| 371 | 20231206 | 135600 | 12541383900 | 46050 | 46100 | 46100 | 46050 | 620 |
| 372 | 20231206 | 135500 | 12512819550 | 46050 | 46100 | 46100 | 46050 | 135 |
| 373 | 20231206 | 135400 | 12506601250 | 46050 | 46050 | 46100 | 46050 | 413 |
| 374 | 20231206 | 135300 | 12487572550 | 46000 | 46050 | 46050 | 46000 | 399 |
| 375 | 20231206 | 135200 | 12469207100 | 46000 | 46000 | 46050 | 46000 | 872 |
| 376 | 20231206 | 135100 | 12429057000 | 46000 | 46000 | 46050 | 46000 | 135 |
| 377 | 20231206 | 135000 | 12422846900 | 46000 | 46050 | 46050 | 46000 | 129 |
| 378 | 20231206 | 134900 | 12416912600 | 46050 | 46000 | 46050 | 45950 | 305 |
| 379 | 20231206 | 134800 | 12402885300 | 46000 | 45950 | 46050 | 45950 | 1540 |
| 380 | 20231206 | 134700 | 12332051650 | 45950 | 45900 | 45950 | 45900 | 107 |
| 381 | 20231206 | 134600 | 12327136800 | 45900 | 45950 | 45950 | 45900 | 170 |
| 382 | 20231206 | 134500 | 12319327950 | 45900 | 45950 | 45950 | 45900 | 590 |
| 383 | 20231206 | 134400 | 12292219450 | 45950 | 45950 | 45950 | 45950 | 1900 |
| 384 | 20231206 | 134300 | 12204914450 | 46000 | 45950 | 46000 | 45950 | 681 |
| 385 | 20231206 | 134200 | 12173622350 | 45950 | 45900 | 45950 | 45900 | 100 |
| 386 | 20231206 | 134100 | 12169030550 | 45950 | 45950 | 45950 | 45900 | 354 |
| 387 | 20231206 | 134000 | 12152765400 | 45950 | 45900 | 45950 | 45850 | 349 |
| 388 | 20231206 | 133900 | 12136747650 | 45900 | 45900 | 45900 | 45850 | 393 |
| 389 | 20231206 | 133800 | 12118714450 | 45900 | 45850 | 45900 | 45850 | 148 |
| 390 | 20231206 | 133700 | 12111926250 | 45850 | 45900 | 45900 | 45850 | 42 |
| 391 | 20231206 | 133600 | 12109998950 | 45850 | 45850 | 45850 | 45850 | 25 |
| 392 | 20231206 | 133500 | 12108852700 | 45900 | 45900 | 45900 | 45850 | 301 |
| 393 | 20231206 | 133400 | 12095037300 | 45850 | 45850 | 45900 | 45850 | 42 |
| 394 | 20231206 | 133300 | 12093111350 | 45850 | 45900 | 45900 | 45850 | 116 |
| 395 | 20231206 | 133200 | 12087792400 | 45850 | 45800 | 45900 | 45750 | 1444 |
| 396 | 20231206 | 133100 | 12021605850 | 45800 | 45750 | 45800 | 45750 | 118 |
| 397 | 20231206 | 133000 | 12016206900 | 45700 | 45800 | 45800 | 45700 | 325 |
| 398 | 20231206 | 132900 | 12001339300 | 45750 | 45700 | 45750 | 45700 | 53 |
| 399 | 20231206 | 132800 | 11998914600 | 45700 | 45700 | 45750 | 45650 | 763 |
| 400 | 20231206 | 132700 | 11964028950 | 45700 | 45650 | 45700 | 45650 | 55 |
| 401 | 20231206 | 132600 | 11961516900 | 45750 | 45700 | 45750 | 45700 | 335 |
| 402 | 20231206 | 132500 | 11946206350 | 45700 | 45700 | 45750 | 45700 | 90 |
| 403 | 20231206 | 132400 | 11942092350 | 45700 | 45750 | 45750 | 45700 | 40 |
| 404 | 20231206 | 132300 | 11940264000 | 45700 | 45700 | 45750 | 45700 | 42 |
| 405 | 20231206 | 132200 | 11938344550 | 45700 | 45750 | 45750 | 45700 | 50 |
| 406 | 20231206 | 132100 | 11936059350 | 45750 | 45750 | 45750 | 45650 | 172 |
| 407 | 20231206 | 132000 | 11928197950 | 45750 | 45750 | 45750 | 45700 | 287 |
| 408 | 20231206 | 131900 | 11915068150 | 45700 | 45700 | 45750 | 45700 | 42 |
| 409 | 20231206 | 131800 | 11913148450 | 45700 | 45800 | 45800 | 45700 | 192 |
| 410 | 20231206 | 131700 | 11904373850 | 45800 | 45800 | 45800 | 45700 | 49 |
| 411 | 20231206 | 131600 | 11902133100 | 45700 | 45800 | 45800 | 45700 | 29 |
| 412 | 20231206 | 131500 | 11900806800 | 45750 | 45750 | 45750 | 45700 | 755 |
| 413 | 20231206 | 131400 | 11866269550 | 45700 | 45750 | 45750 | 45700 | 262 |
| 414 | 20231206 | 131300 | 11854290250 | 45700 | 45750 | 45750 | 45700 | 259 |
| 415 | 20231206 | 131200 | 11842453900 | 45700 | 45650 | 45700 | 45650 | 778 |
| 416 | 20231206 | 131100 | 11806911200 | 45650 | 45650 | 45650 | 45650 | 36 |
| 417 | 20231206 | 131000 | 11805267800 | 45650 | 45600 | 45650 | 45600 | 290 |
| 418 | 20231206 | 130900 | 11792030550 | 45600 | 45700 | 45750 | 45600 | 405 |
| 419 | 20231206 | 130800 | 11773550050 | 45700 | 45700 | 45750 | 45700 | 91 |
| 420 | 20231206 | 130700 | 11769391250 | 45700 | 45650 | 45750 | 45550 | 1654 |
| 421 | 20231206 | 130600 | 11693847050 | 45550 | 45750 | 45800 | 45550 | 1890 |
| 422 | 20231206 | 130500 | 11607606150 | 45750 | 45800 | 45850 | 45750 | 73 |
| 423 | 20231206 | 130400 | 11604262500 | 45850 | 45850 | 45900 | 45850 | 118 |
| 424 | 20231206 | 130300 | 11598852150 | 45850 | 45900 | 45900 | 45850 | 98 |
| 425 | 20231206 | 130200 | 11594358200 | 45900 | 45900 | 45900 | 45850 | 203 |
| 426 | 20231206 | 130100 | 11585042200 | 45850 | 45800 | 45900 | 45800 | 460 |
| 427 | 20231206 | 130000 | 11563961600 | 45700 | 45800 | 45800 | 45700 | 1330 |
| 428 | 20231206 | 125900 | 11503147150 | 45800 | 45800 | 45800 | 45800 | 95 |
| 429 | 20231206 | 125800 | 11498796150 | 45800 | 45750 | 45800 | 45750 | 425 |
| 430 | 20231206 | 125700 | 11479332450 | 45750 | 45800 | 45800 | 45750 | 758 |
| 431 | 20231206 | 125600 | 11444618200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 432 | 20231206 | 125500 | 11444618200 | 45800 | 45800 | 45850 | 45800 | 101 |
| 433 | 20231206 | 125400 | 11439989300 | 45850 | 45800 | 45850 | 45800 | 14 |
| 434 | 20231206 | 125300 | 11439347850 | 45850 | 45800 | 45850 | 45800 | 38 |
| 435 | 20231206 | 125200 | 11437606800 | 45800 | 45800 | 45850 | 45800 | 88 |
| 436 | 20231206 | 125100 | 11433574600 | 45850 | 45850 | 45850 | 45850 | 111 |
| 437 | 20231206 | 125000 | 11428485250 | 45900 | 45850 | 45900 | 45850 | 70 |
| 438 | 20231206 | 124900 | 11425275250 | 45850 | 45850 | 45850 | 45800 | 280 |
| 439 | 20231206 | 124800 | 11412447950 | 45850 | 45850 | 45900 | 45850 | 56 |
| 440 | 20231206 | 124700 | 11409880250 | 45900 | 45900 | 45900 | 45850 | 118 |
| 441 | 20231206 | 124600 | 11404465800 | 45900 | 45900 | 45900 | 45900 | 154 |
| 442 | 20231206 | 124500 | 11397397200 | 45900 | 45950 | 45950 | 45900 | 226 |
| 443 | 20231206 | 124400 | 11387023650 | 45950 | 45900 | 45950 | 45900 | 120 |
| 444 | 20231206 | 124300 | 11381511150 | 45950 | 45900 | 45950 | 45850 | 478 |
| 445 | 20231206 | 124200 | 11359567000 | 45900 | 45900 | 45900 | 45850 | 63 |
| 446 | 20231206 | 124100 | 11356676250 | 45850 | 45850 | 45900 | 45850 | 188 |
| 447 | 20231206 | 124000 | 11348052300 | 45850 | 45850 | 45850 | 45850 | 70 |
| 448 | 20231206 | 123900 | 11344842800 | 45900 | 45850 | 45900 | 45850 | 138 |
| 449 | 20231206 | 123800 | 11338511050 | 45850 | 45900 | 45900 | 45850 | 34 |
| 450 | 20231206 | 123700 | 11336951650 | 45900 | 45850 | 45900 | 45850 | 194 |
| 451 | 20231206 | 123600 | 11328056100 | 45800 | 45800 | 45800 | 45800 | 36 |
| 452 | 20231206 | 123500 | 11326407300 | 45800 | 45800 | 45850 | 45800 | 159 |
| 453 | 20231206 | 123400 | 11319124700 | 45850 | 45800 | 45850 | 45750 | 197 |
| 454 | 20231206 | 123300 | 11310100800 | 45800 | 45850 | 45850 | 45800 | 259 |
| 455 | 20231206 | 123200 | 11298232450 | 45850 | 45850 | 45850 | 45850 | 244 |
| 456 | 20231206 | 123100 | 11287045050 | 45900 | 45850 | 45900 | 45800 | 375 |
| 457 | 20231206 | 123000 | 11269852000 | 45850 | 45800 | 45850 | 45800 | 259 |
| 458 | 20231206 | 122900 | 11257979600 | 45800 | 45800 | 45800 | 45800 | 237 |
| 459 | 20231206 | 122800 | 11247125000 | 45800 | 45800 | 45800 | 45800 | 77 |
| 460 | 20231206 | 122700 | 11243598400 | 45850 | 45800 | 45900 | 45750 | 91 |
| 461 | 20231206 | 122600 | 11239428400 | 45850 | 45850 | 45900 | 45800 | 105 |
| 462 | 20231206 | 122500 | 11234616900 | 45850 | 45850 | 45850 | 45850 | 50 |
| 463 | 20231206 | 122400 | 11232324400 | 45850 | 45800 | 45850 | 45800 | 93 |
| 464 | 20231206 | 122300 | 11228061300 | 45800 | 45850 | 45850 | 45800 | 310 |
| 465 | 20231206 | 122200 | 11213855200 | 45850 | 45900 | 45900 | 45850 | 119 |
| 466 | 20231206 | 122100 | 11208397650 | 45800 | 45850 | 45850 | 45800 | 127 |
| 467 | 20231206 | 122000 | 11202574750 | 45850 | 45900 | 45900 | 45850 | 27 |
| 468 | 20231206 | 121900 | 11201336000 | 45900 | 45950 | 45950 | 45900 | 173 |
| 469 | 20231206 | 121800 | 11193395000 | 45950 | 45900 | 45950 | 45900 | 201 |
| 470 | 20231206 | 121700 | 11184168550 | 45900 | 45950 | 45950 | 45900 | 141 |
| 471 | 20231206 | 121600 | 11177695500 | 45950 | 45950 | 45950 | 45950 | 5 |
| 472 | 20231206 | 121500 | 11177465750 | 45900 | 46050 | 46050 | 45900 | 428 |
| 473 | 20231206 | 121400 | 11157790150 | 46050 | 46050 | 46050 | 46000 | 193 |
| 474 | 20231206 | 121300 | 11148904500 | 46000 | 46050 | 46050 | 46000 | 34 |
| 475 | 20231206 | 121200 | 11147340350 | 46050 | 46050 | 46050 | 46000 | 58 |
| 476 | 20231206 | 121100 | 11144671950 | 46050 | 46100 | 46100 | 46050 | 166 |
| 477 | 20231206 | 121000 | 11137024350 | 46050 | 46050 | 46100 | 46050 | 58 |
| 478 | 20231206 | 120900 | 11134352600 | 46050 | 46050 | 46100 | 46050 | 39 |
| 479 | 20231206 | 120800 | 11132556400 | 46050 | 46100 | 46100 | 46000 | 665 |
| 480 | 20231206 | 120700 | 11101905900 | 46150 | 46150 | 46150 | 46100 | 19 |
| 481 | 20231206 | 120600 | 11101029550 | 46150 | 46000 | 46150 | 46000 | 885 |
| 482 | 20231206 | 120500 | 11060255000 | 46000 | 46050 | 46050 | 46000 | 41 |
| 483 | 20231206 | 120400 | 11058367450 | 46050 | 46000 | 46050 | 46000 | 38 |
| 484 | 20231206 | 120300 | 11056619400 | 46050 | 46050 | 46050 | 46050 | 66 |
| 485 | 20231206 | 120200 | 11053580100 | 46000 | 46000 | 46050 | 46000 | 73 |
| 486 | 20231206 | 120100 | 11050221900 | 46000 | 46000 | 46050 | 46000 | 268 |
| 487 | 20231206 | 120000 | 11037892650 | 46000 | 46000 | 46050 | 46000 | 62 |
| 488 | 20231206 | 115900 | 11035039300 | 46050 | 46000 | 46050 | 46000 | 57 |
| 489 | 20231206 | 115800 | 11032415150 | 46000 | 46000 | 46000 | 45950 | 275 |
| 490 | 20231206 | 115700 | 11019766400 | 46000 | 46000 | 46000 | 45850 | 1018 |
| 491 | 20231206 | 115600 | 10973015150 | 46000 | 45900 | 46000 | 45900 | 942 |
| 492 | 20231206 | 115500 | 10929732650 | 45950 | 45900 | 45950 | 45900 | 565 |
| 493 | 20231206 | 115400 | 10903796250 | 45950 | 45900 | 45950 | 45900 | 235 |
| 494 | 20231206 | 115300 | 10893000050 | 45950 | 46000 | 46000 | 45950 | 2619 |
| 495 | 20231206 | 115200 | 10772531700 | 46050 | 46100 | 46100 | 46050 | 1514 |
| 496 | 20231206 | 115100 | 10702811700 | 46100 | 46100 | 46100 | 46050 | 289 |
| 497 | 20231206 | 115000 | 10689502750 | 46100 | 46100 | 46100 | 46050 | 82 |
| 498 | 20231206 | 114900 | 10685724150 | 46100 | 46050 | 46100 | 46050 | 169 |
| 499 | 20231206 | 114800 | 10677938900 | 46050 | 46050 | 46050 | 46050 | 10 |
| 500 | 20231206 | 114700 | 10677478400 | 46050 | 46050 | 46100 | 46050 | 667 |
| 501 | 20231206 | 114600 | 10646752950 | 46100 | 46050 | 46100 | 46050 | 60 |
| 502 | 20231206 | 114500 | 10643987700 | 46100 | 46050 | 46100 | 46050 | 418 |
| 503 | 20231206 | 114400 | 10624734100 | 46050 | 46200 | 46200 | 46050 | 672 |
| 504 | 20231206 | 114300 | 10593747950 | 46200 | 46200 | 46200 | 46100 | 509 |
| 505 | 20231206 | 114200 | 10570259700 | 46150 | 46150 | 46200 | 46150 | 168 |
| 506 | 20231206 | 114100 | 10562504750 | 46150 | 46200 | 46200 | 46150 | 221 |
| 507 | 20231206 | 114000 | 10552294650 | 46200 | 46250 | 46250 | 46200 | 358 |
| 508 | 20231206 | 113900 | 10535754500 | 46250 | 46250 | 46250 | 46200 | 71 |
| 509 | 20231206 | 113800 | 10532472600 | 46250 | 46150 | 46250 | 46150 | 536 |
| 510 | 20231206 | 113700 | 10507705600 | 46200 | 46150 | 46200 | 46150 | 140 |
| 511 | 20231206 | 113600 | 10501241200 | 46150 | 46200 | 46200 | 46150 | 607 |
| 512 | 20231206 | 113500 | 10473200300 | 46200 | 46200 | 46250 | 46200 | 651 |
| 513 | 20231206 | 113400 | 10443117450 | 46250 | 46250 | 46250 | 46250 | 625 |
| 514 | 20231206 | 113300 | 10414211200 | 46250 | 46300 | 46300 | 46200 | 1021 |
| 515 | 20231206 | 113200 | 10366992050 | 46300 | 46300 | 46300 | 46250 | 1326 |
| 516 | 20231206 | 113100 | 10305600050 | 46300 | 46200 | 46300 | 46200 | 1853 |
| 517 | 20231206 | 113000 | 10219923350 | 46200 | 46250 | 46250 | 46200 | 669 |
| 518 | 20231206 | 112900 | 10188993750 | 46250 | 46150 | 46250 | 46150 | 817 |
| 519 | 20231206 | 112800 | 10151249450 | 46150 | 46150 | 46200 | 46100 | 903 |
| 520 | 20231206 | 112700 | 10109576800 | 46100 | 46200 | 46200 | 46100 | 401 |
| 521 | 20231206 | 112600 | 10091065200 | 46200 | 46150 | 46200 | 46100 | 1451 |
| 522 | 20231206 | 112500 | 10024067950 | 46150 | 46000 | 46150 | 46000 | 2766 |
| 523 | 20231206 | 112400 | 9896723000 | 46000 | 46000 | 46000 | 45950 | 343 |
| 524 | 20231206 | 112300 | 9880946950 | 45950 | 45900 | 45950 | 45900 | 334 |
| 525 | 20231206 | 112200 | 9865600950 | 45950 | 45900 | 45950 | 45900 | 1196 |
| 526 | 20231206 | 112100 | 9810655350 | 45900 | 45900 | 45950 | 45750 | 1466 |
| 527 | 20231206 | 112000 | 9743411450 | 45900 | 45900 | 45950 | 45850 | 1517 |
| 528 | 20231206 | 111900 | 9673770300 | 45850 | 45950 | 45950 | 45800 | 1116 |
| 529 | 20231206 | 111800 | 9622618850 | 45950 | 45800 | 45950 | 45800 | 1591 |
| 530 | 20231206 | 111700 | 9549647200 | 45800 | 45800 | 45800 | 45750 | 795 |
| 531 | 20231206 | 111600 | 9513275850 | 45800 | 45700 | 45800 | 45700 | 1476 |
| 532 | 20231206 | 111500 | 9445763400 | 45650 | 45650 | 45650 | 45650 | 164 |
| 533 | 20231206 | 111400 | 9438276800 | 45650 | 45700 | 45700 | 45650 | 855 |
| 534 | 20231206 | 111300 | 9399204100 | 45650 | 45700 | 45700 | 45650 | 199 |
| 535 | 20231206 | 111200 | 9390119450 | 45700 | 45550 | 45700 | 45550 | 1216 |
| 536 | 20231206 | 111100 | 9334625850 | 45550 | 45600 | 45600 | 45550 | 72 |
| 537 | 20231206 | 111000 | 9331345850 | 45550 | 45550 | 45550 | 45500 | 465 |
| 538 | 20231206 | 110900 | 9310165150 | 45500 | 45550 | 45550 | 45500 | 386 |
| 539 | 20231206 | 110800 | 9292597700 | 45550 | 45550 | 45550 | 45550 | 709 |
| 540 | 20231206 | 110700 | 9260302750 | 45550 | 45600 | 45600 | 45550 | 44 |
| 541 | 20231206 | 110600 | 9258298150 | 45600 | 45650 | 45650 | 45600 | 633 |
| 542 | 20231206 | 110500 | 9229423500 | 45650 | 45550 | 45650 | 45550 | 1501 |
| 543 | 20231206 | 110400 | 9160958150 | 45550 | 45600 | 45600 | 45550 | 87 |
| 544 | 20231206 | 110300 | 9156995000 | 45550 | 45550 | 45550 | 45550 | 48 |
| 545 | 20231206 | 110200 | 9154808600 | 45550 | 45550 | 45600 | 45500 | 942 |
| 546 | 20231206 | 110100 | 9111901350 | 45550 | 45550 | 45550 | 45500 | 461 |
| 547 | 20231206 | 110000 | 9090912850 | 45500 | 45500 | 45550 | 45500 | 168 |
| 548 | 20231206 | 105900 | 9083268750 | 45500 | 45550 | 45550 | 45500 | 166 |
| 549 | 20231206 | 105800 | 9075708700 | 45500 | 45500 | 45550 | 45500 | 206 |
| 550 | 20231206 | 105700 | 9066332450 | 45500 | 45550 | 45550 | 45500 | 130 |
| 551 | 20231206 | 105600 | 9060416650 | 45550 | 45500 | 45550 | 45500 | 463 |
| 552 | 20231206 | 105500 | 9039348700 | 45500 | 45500 | 45550 | 45500 | 349 |
| 553 | 20231206 | 105400 | 9023464200 | 45500 | 45550 | 45550 | 45500 | 418 |
| 554 | 20231206 | 105300 | 9004440700 | 45550 | 45500 | 45550 | 45500 | 358 |
| 555 | 20231206 | 105200 | 8988151650 | 45500 | 45500 | 45500 | 45500 | 197 |
| 556 | 20231206 | 105100 | 8979188150 | 45500 | 45500 | 45500 | 45450 | 190 |
| 557 | 20231206 | 105000 | 8970545600 | 45500 | 45500 | 45550 | 45450 | 444 |
| 558 | 20231206 | 104900 | 8950346400 | 45450 | 45500 | 45500 | 45450 | 231 |
| 559 | 20231206 | 104800 | 8939841000 | 45450 | 45400 | 45450 | 45350 | 331 |
| 560 | 20231206 | 104700 | 8924811000 | 45400 | 45500 | 45500 | 45400 | 614 |
| 561 | 20231206 | 104600 | 8896887700 | 45500 | 45500 | 45550 | 45450 | 912 |
| 562 | 20231206 | 104500 | 8855393950 | 45500 | 45400 | 45500 | 45350 | 631 |
| 563 | 20231206 | 104400 | 8826734100 | 45400 | 45200 | 45400 | 45200 | 817 |
| 564 | 20231206 | 104300 | 8789736100 | 45200 | 45250 | 45250 | 45200 | 83 |
| 565 | 20231206 | 104200 | 8785984200 | 45250 | 45200 | 45250 | 45200 | 69 |
| 566 | 20231206 | 104100 | 8782865100 | 45200 | 45200 | 45300 | 45200 | 496 |
| 567 | 20231206 | 104000 | 8760437400 | 45300 | 45250 | 45300 | 45150 | 235 |
| 568 | 20231206 | 103900 | 8749809750 | 45100 | 45250 | 45250 | 45100 | 2202 |
| 569 | 20231206 | 103800 | 8650331600 | 45250 | 45200 | 45250 | 45150 | 111 |
| 570 | 20231206 | 103700 | 8645314200 | 45200 | 45300 | 45300 | 45200 | 317 |
| 571 | 20231206 | 103600 | 8630965900 | 45300 | 45350 | 45400 | 45300 | 1261 |
| 572 | 20231206 | 103500 | 8573761850 | 45350 | 45100 | 45350 | 45100 | 692 |
| 573 | 20231206 | 103400 | 8542493100 | 45150 | 45100 | 45150 | 45100 | 110 |
| 574 | 20231206 | 103300 | 8537530450 | 45100 | 45150 | 45200 | 45100 | 228 |
| 575 | 20231206 | 103200 | 8527235050 | 45150 | 45150 | 45150 | 45100 | 908 |
| 576 | 20231206 | 103100 | 8486259250 | 45200 | 45200 | 45200 | 45150 | 665 |
| 577 | 20231206 | 103000 | 8456233500 | 45200 | 45200 | 45250 | 45150 | 320 |
| 578 | 20231206 | 102900 | 8441770100 | 45200 | 45150 | 45250 | 45150 | 190 |
| 579 | 20231206 | 102800 | 8433183400 | 45150 | 45200 | 45200 | 45150 | 357 |
| 580 | 20231206 | 102700 | 8417060900 | 45150 | 45200 | 45200 | 45100 | 552 |
| 581 | 20231206 | 102600 | 8392140100 | 45200 | 45150 | 45200 | 45150 | 488 |
| 582 | 20231206 | 102500 | 8370098600 | 45150 | 45150 | 45200 | 45100 | 616 |
| 583 | 20231206 | 102400 | 8342292150 | 45150 | 45150 | 45200 | 45100 | 1140 |
| 584 | 20231206 | 102300 | 8290822950 | 45150 | 45250 | 45300 | 45150 | 1508 |
| 585 | 20231206 | 102200 | 8222648600 | 45200 | 45250 | 45250 | 45150 | 1223 |
| 586 | 20231206 | 102100 | 8167365550 | 45200 | 45300 | 45300 | 45200 | 2960 |
| 587 | 20231206 | 102000 | 8033330950 | 45300 | 45350 | 45400 | 45300 | 407 |
| 588 | 20231206 | 101900 | 8014877900 | 45350 | 45350 | 45400 | 45350 | 348 |
| 589 | 20231206 | 101800 | 7999095700 | 45400 | 45400 | 45450 | 45350 | 734 |
| 590 | 20231206 | 101700 | 7965773900 | 45400 | 45500 | 45500 | 45400 | 1171 |
| 591 | 20231206 | 101600 | 7912550000 | 45500 | 45450 | 45500 | 45450 | 108 |
| 592 | 20231206 | 101500 | 7907639300 | 45450 | 45500 | 45500 | 45400 | 257 |
| 593 | 20231206 | 101400 | 7895959200 | 45450 | 45400 | 45450 | 45400 | 294 |
| 594 | 20231206 | 101300 | 7882611050 | 45400 | 45400 | 45500 | 45400 | 269 |
| 595 | 20231206 | 101200 | 7870392050 | 45400 | 45500 | 45550 | 45400 | 469 |
| 596 | 20231206 | 101100 | 7849077850 | 45500 | 45500 | 45550 | 45500 | 161 |
| 597 | 20231206 | 101000 | 7841751050 | 45550 | 45550 | 45550 | 45500 | 884 |
| 598 | 20231206 | 100900 | 7801500750 | 45600 | 45550 | 45600 | 45500 | 200 |
| 599 | 20231206 | 100800 | 7792389350 | 45550 | 45400 | 45600 | 45400 | 931 |
| 600 | 20231206 | 100700 | 7750001900 | 45450 | 45350 | 45450 | 45300 | 1457 |
| 601 | 20231206 | 100600 | 7683900800 | 45300 | 45400 | 45400 | 45300 | 932 |
| 602 | 20231206 | 100500 | 7641667100 | 45350 | 45350 | 45400 | 45350 | 356 |
| 603 | 20231206 | 100400 | 7625520400 | 45350 | 45350 | 45400 | 45300 | 681 |
| 604 | 20231206 | 100300 | 7594638550 | 45350 | 45350 | 45450 | 45300 | 1246 |
| 605 | 20231206 | 100200 | 7538127550 | 45300 | 45400 | 45400 | 45300 | 1422 |
| 606 | 20231206 | 100100 | 7473637900 | 45400 | 45350 | 45450 | 45300 | 1184 |
| 607 | 20231206 | 100000 | 7419879200 | 45350 | 45400 | 45550 | 45300 | 1346 |
| 608 | 20231206 | 095900 | 7358738800 | 45400 | 45400 | 45400 | 45300 | 572 |
| 609 | 20231206 | 095800 | 7332800050 | 45350 | 45400 | 45400 | 45300 | 423 |
| 610 | 20231206 | 095700 | 7313602000 | 45400 | 45200 | 45450 | 45200 | 2872 |
| 611 | 20231206 | 095600 | 7183448550 | 45200 | 45250 | 45250 | 45200 | 427 |
| 612 | 20231206 | 095500 | 7164147350 | 45250 | 45300 | 45300 | 45200 | 700 |
| 613 | 20231206 | 095400 | 7132471450 | 45250 | 45300 | 45350 | 45250 | 1988 |
| 614 | 20231206 | 095300 | 7042416100 | 45300 | 45350 | 45350 | 45250 | 1922 |
| 615 | 20231206 | 095200 | 6955347900 | 45350 | 45400 | 45400 | 45350 | 542 |
| 616 | 20231206 | 095100 | 6930760900 | 45400 | 45500 | 45500 | 45400 | 382 |
| 617 | 20231206 | 095000 | 6913402350 | 45500 | 45600 | 45600 | 45450 | 402 |
| 618 | 20231206 | 094900 | 6895091700 | 45600 | 45600 | 45650 | 45500 | 740 |
| 619 | 20231206 | 094800 | 6861362900 | 45650 | 45650 | 45700 | 45600 | 952 |
| 620 | 20231206 | 094700 | 6817905450 | 45650 | 45400 | 45650 | 45400 | 1469 |
| 621 | 20231206 | 094600 | 6751106350 | 45450 | 45350 | 45450 | 45350 | 836 |
| 622 | 20231206 | 094500 | 6713180500 | 45300 | 45300 | 45350 | 45300 | 1647 |
| 623 | 20231206 | 094400 | 6638566250 | 45350 | 45450 | 45450 | 45300 | 1854 |
| 624 | 20231206 | 094300 | 6554476200 | 45400 | 45450 | 45450 | 45350 | 1534 |
| 625 | 20231206 | 094200 | 6484852950 | 45450 | 45600 | 45600 | 45450 | 244 |
| 626 | 20231206 | 094100 | 6473753250 | 45550 | 45400 | 45550 | 45350 | 2763 |
| 627 | 20231206 | 094000 | 6348212850 | 45400 | 45450 | 45500 | 45400 | 1223 |
| 628 | 20231206 | 093900 | 6292656200 | 45450 | 45500 | 45550 | 45450 | 1283 |
| 629 | 20231206 | 093800 | 6234304450 | 45550 | 45600 | 45600 | 45500 | 915 |
| 630 | 20231206 | 093700 | 6192634850 | 45600 | 45650 | 45650 | 45550 | 769 |
| 631 | 20231206 | 093600 | 6157575150 | 45600 | 45650 | 45650 | 45600 | 484 |
| 632 | 20231206 | 093500 | 6135486850 | 45650 | 45650 | 45700 | 45550 | 3738 |
| 633 | 20231206 | 093400 | 5965012050 | 45650 | 45800 | 45800 | 45650 | 1591 |
| 634 | 20231206 | 093300 | 5892244450 | 45800 | 45850 | 45900 | 45800 | 1822 |
| 635 | 20231206 | 093200 | 5808732550 | 45850 | 45850 | 45950 | 45800 | 1391 |
| 636 | 20231206 | 093100 | 5744910300 | 45800 | 45900 | 45900 | 45750 | 2851 |
| 637 | 20231206 | 093000 | 5614370300 | 45900 | 46050 | 46050 | 45900 | 2435 |
| 638 | 20231206 | 092900 | 5502417950 | 46050 | 46100 | 46100 | 46000 | 879 |
| 639 | 20231206 | 092800 | 5461940050 | 46100 | 46100 | 46150 | 46100 | 764 |
| 640 | 20231206 | 092700 | 5426700900 | 46100 | 45950 | 46150 | 45950 | 1740 |
| 641 | 20231206 | 092600 | 5346618650 | 45950 | 46200 | 46200 | 45900 | 3256 |
| 642 | 20231206 | 092500 | 5196747600 | 46200 | 46100 | 46200 | 46050 | 833 |
| 643 | 20231206 | 092400 | 5158335250 | 46100 | 46300 | 46300 | 46100 | 909 |
| 644 | 20231206 | 092300 | 5116381850 | 46300 | 46250 | 46350 | 46250 | 2116 |
| 645 | 20231206 | 092200 | 5018447250 | 46250 | 46100 | 46250 | 46100 | 2706 |
| 646 | 20231206 | 092100 | 4893447850 | 46100 | 46200 | 46200 | 46050 | 1868 |
| 647 | 20231206 | 092000 | 4807252950 | 46150 | 46250 | 46300 | 46150 | 1839 |
| 648 | 20231206 | 091900 | 4722204750 | 46250 | 46200 | 46300 | 46200 | 2822 |
| 649 | 20231206 | 091800 | 4591688000 | 46200 | 46050 | 46300 | 46000 | 4784 |
| 650 | 20231206 | 091700 | 4370680450 | 46000 | 46000 | 46050 | 46000 | 1261 |
| 651 | 20231206 | 091600 | 4312648400 | 46050 | 46150 | 46150 | 45950 | 2090 |
| 652 | 20231206 | 091500 | 4216432050 | 46150 | 45850 | 46250 | 45800 | 6036 |
| 653 | 20231206 | 091400 | 3938381300 | 45850 | 45700 | 45850 | 45650 | 2150 |
| 654 | 20231206 | 091300 | 3840088300 | 45700 | 46000 | 46050 | 45700 | 4166 |
| 655 | 20231206 | 091200 | 3648881450 | 46000 | 45700 | 46000 | 45700 | 11645 |
| 656 | 20231206 | 091100 | 3114917500 | 45700 | 45650 | 45700 | 45650 | 2904 |
| 657 | 20231206 | 091000 | 2982246000 | 45700 | 45750 | 45800 | 45650 | 1899 |
| 658 | 20231206 | 090900 | 2895416850 | 45750 | 45450 | 45750 | 45400 | 4221 |
| 659 | 20231206 | 090800 | 2703240750 | 45400 | 45450 | 45550 | 45400 | 2117 |
| 660 | 20231206 | 090700 | 2607064700 | 45550 | 45550 | 45600 | 45450 | 2643 |
| 661 | 20231206 | 090600 | 2486771000 | 45550 | 45800 | 45800 | 45500 | 3494 |
| 662 | 20231206 | 090500 | 2327118450 | 45800 | 45700 | 45900 | 45650 | 5419 |
| 663 | 20231206 | 090400 | 2079062350 | 45650 | 45950 | 46000 | 45600 | 5548 |
| 664 | 20231206 | 090300 | 1825084900 | 46000 | 45500 | 46100 | 45500 | 7698 |
| 665 | 20231206 | 090200 | 1472356100 | 45550 | 45350 | 45550 | 45050 | 8640 |
| 666 | 20231206 | 090100 | 1080746800 | 45350 | 45400 | 45600 | 45250 | 9506 |
| 667 | 20231206 | 090000 | 648602000 | 45400 | 44900 | 45450 | 44850 | 13774 |