36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 200400 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 9741 |
| 3 | 20231208 | 200300 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 4 | 20231208 | 200200 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 5 | 20231208 | 200100 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 6 | 20231208 | 200000 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 7 | 20231208 | 195900 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 8 | 20231208 | 195800 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 9 | 20231208 | 195700 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 10 | 20231208 | 195600 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 11 | 20231208 | 195500 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 12 | 20231208 | 195400 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 13 | 20231208 | 195300 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 14 | 20231208 | 195200 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 15 | 20231208 | 195100 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 16 | 20231208 | 195000 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 17 | 20231208 | 194900 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 18 | 20231208 | 194800 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 19 | 20231208 | 194700 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 20 | 20231208 | 194600 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 21 | 20231208 | 194500 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 22 | 20231208 | 194400 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 23 | 20231208 | 194300 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 24 | 20231208 | 194200 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 25 | 20231208 | 194100 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 26 | 20231208 | 194000 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 27 | 20231208 | 193900 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 28 | 20231208 | 193800 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 29 | 20231208 | 193700 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 30 | 20231208 | 193600 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 31 | 20231208 | 193500 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 32 | 20231208 | 193400 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 9741 |
| 33 | 20231208 | 193300 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 34 | 20231208 | 193200 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 35 | 20231208 | 193100 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 36 | 20231208 | 193000 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 37 | 20231208 | 192900 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 38 | 20231208 | 192800 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 39 | 20231208 | 192700 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 40 | 20231208 | 192600 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 41 | 20231208 | 192500 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 42 | 20231208 | 192400 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 43 | 20231208 | 192300 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 44 | 20231208 | 192200 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 45 | 20231208 | 192100 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 46 | 20231208 | 192000 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 47 | 20231208 | 191900 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 48 | 20231208 | 191800 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 49 | 20231208 | 191700 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 50 | 20231208 | 191600 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 51 | 20231208 | 191500 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 52 | 20231208 | 191400 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 53 | 20231208 | 191300 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 54 | 20231208 | 191200 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 55 | 20231208 | 191100 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 56 | 20231208 | 191000 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 57 | 20231208 | 190900 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 58 | 20231208 | 190800 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 59 | 20231208 | 190700 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 60 | 20231208 | 190600 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 61 | 20231208 | 190500 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 62 | 20231208 | 190400 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 9741 |
| 63 | 20231208 | 190300 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 64 | 20231208 | 190200 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 65 | 20231208 | 190100 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 66 | 20231208 | 190000 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 67 | 20231208 | 185900 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 68 | 20231208 | 185800 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 69 | 20231208 | 185700 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 70 | 20231208 | 185600 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 71 | 20231208 | 185500 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 72 | 20231208 | 185400 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 73 | 20231208 | 185300 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 74 | 20231208 | 185200 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 75 | 20231208 | 185100 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 76 | 20231208 | 185000 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 77 | 20231208 | 184900 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 78 | 20231208 | 184800 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 79 | 20231208 | 184700 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 80 | 20231208 | 184600 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 81 | 20231208 | 184500 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 82 | 20231208 | 184400 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 83 | 20231208 | 184300 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 84 | 20231208 | 184200 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 85 | 20231208 | 184100 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 86 | 20231208 | 184000 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 87 | 20231208 | 183900 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 88 | 20231208 | 183800 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 89 | 20231208 | 183700 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 90 | 20231208 | 183600 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 91 | 20231208 | 183500 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 92 | 20231208 | 183400 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 9741 |
| 93 | 20231208 | 183300 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 94 | 20231208 | 183200 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 95 | 20231208 | 183100 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 96 | 20231208 | 183000 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 97 | 20231208 | 182900 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 98 | 20231208 | 182800 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 99 | 20231208 | 182700 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 100 | 20231208 | 182600 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 101 | 20231208 | 182500 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 102 | 20231208 | 182400 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 103 | 20231208 | 182300 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 104 | 20231208 | 182200 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 105 | 20231208 | 182100 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 106 | 20231208 | 182000 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 107 | 20231208 | 181900 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 108 | 20231208 | 181800 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 109 | 20231208 | 181700 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 110 | 20231208 | 181600 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 111 | 20231208 | 181500 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 112 | 20231208 | 181400 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 113 | 20231208 | 181300 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 114 | 20231208 | 181200 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 115 | 20231208 | 181100 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 116 | 20231208 | 181000 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 117 | 20231208 | 180900 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 118 | 20231208 | 180800 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 119 | 20231208 | 180700 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 120 | 20231208 | 180600 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 121 | 20231208 | 180500 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 122 | 20231208 | 180400 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 9741 |
| 123 | 20231208 | 180300 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 124 | 20231208 | 180200 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 125 | 20231208 | 180100 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 126 | 20231208 | 180000 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 127 | 20231208 | 175900 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 128 | 20231208 | 175800 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 129 | 20231208 | 175700 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 130 | 20231208 | 175600 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 131 | 20231208 | 175500 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 132 | 20231208 | 175400 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 133 | 20231208 | 175300 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 134 | 20231208 | 175200 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 135 | 20231208 | 175100 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 136 | 20231208 | 175000 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 137 | 20231208 | 174900 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 138 | 20231208 | 174800 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 139 | 20231208 | 174700 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 140 | 20231208 | 174600 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 141 | 20231208 | 174500 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 142 | 20231208 | 174400 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 143 | 20231208 | 174300 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 144 | 20231208 | 174200 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 145 | 20231208 | 174100 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 146 | 20231208 | 174000 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 147 | 20231208 | 173900 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 148 | 20231208 | 173800 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 149 | 20231208 | 173700 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 150 | 20231208 | 173600 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 151 | 20231208 | 173500 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 152 | 20231208 | 173400 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 9741 |
| 153 | 20231208 | 173300 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 154 | 20231208 | 173200 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 155 | 20231208 | 173100 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 156 | 20231208 | 173000 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 157 | 20231208 | 172900 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 158 | 20231208 | 172800 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 159 | 20231208 | 172700 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 160 | 20231208 | 172600 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 161 | 20231208 | 172500 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 162 | 20231208 | 172400 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 163 | 20231208 | 172300 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 164 | 20231208 | 172200 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 165 | 20231208 | 172100 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 166 | 20231208 | 172000 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 167 | 20231208 | 171900 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 168 | 20231208 | 171800 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 169 | 20231208 | 171700 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 170 | 20231208 | 171600 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 171 | 20231208 | 171500 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 172 | 20231208 | 171400 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 173 | 20231208 | 171300 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 174 | 20231208 | 171200 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 175 | 20231208 | 171100 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 176 | 20231208 | 171000 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 177 | 20231208 | 170900 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 178 | 20231208 | 170800 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 179 | 20231208 | 170700 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 180 | 20231208 | 170600 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 181 | 20231208 | 170500 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 182 | 20231208 | 170400 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 9741 |
| 183 | 20231208 | 170300 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 184 | 20231208 | 170200 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 185 | 20231208 | 170100 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 186 | 20231208 | 170000 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 187 | 20231208 | 165900 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 188 | 20231208 | 165800 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 189 | 20231208 | 165700 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 190 | 20231208 | 165600 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 191 | 20231208 | 165500 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 192 | 20231208 | 165400 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 193 | 20231208 | 165300 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 194 | 20231208 | 165200 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 195 | 20231208 | 165100 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 196 | 20231208 | 165000 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 197 | 20231208 | 164900 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 198 | 20231208 | 164800 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 199 | 20231208 | 164700 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 200 | 20231208 | 164600 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 201 | 20231208 | 164500 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 202 | 20231208 | 164400 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 203 | 20231208 | 164300 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 204 | 20231208 | 164200 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 205 | 20231208 | 164100 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 206 | 20231208 | 164000 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 207 | 20231208 | 163900 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 208 | 20231208 | 163800 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 209 | 20231208 | 163700 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 210 | 20231208 | 163600 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 211 | 20231208 | 163500 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 212 | 20231208 | 163400 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 9741 |
| 213 | 20231208 | 163300 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 214 | 20231208 | 163200 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 215 | 20231208 | 163100 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 216 | 20231208 | 163000 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 217 | 20231208 | 162900 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 218 | 20231208 | 162800 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 219 | 20231208 | 162700 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 220 | 20231208 | 162600 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 221 | 20231208 | 162500 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 222 | 20231208 | 162400 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 223 | 20231208 | 162300 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 224 | 20231208 | 162200 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 225 | 20231208 | 162100 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 226 | 20231208 | 162000 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 227 | 20231208 | 161900 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 228 | 20231208 | 161800 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 229 | 20231208 | 161700 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 230 | 20231208 | 161600 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 231 | 20231208 | 161500 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 232 | 20231208 | 161400 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 233 | 20231208 | 161300 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 234 | 20231208 | 161200 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 235 | 20231208 | 161100 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 236 | 20231208 | 161000 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 237 | 20231208 | 160900 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 238 | 20231208 | 160800 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 239 | 20231208 | 160700 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 240 | 20231208 | 160600 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 241 | 20231208 | 160500 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 242 | 20231208 | 160400 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 9741 |
| 243 | 20231208 | 160300 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 244 | 20231208 | 160200 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 245 | 20231208 | 160100 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 246 | 20231208 | 160000 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 247 | 20231208 | 155900 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 248 | 20231208 | 155800 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 249 | 20231208 | 155700 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 250 | 20231208 | 155600 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 251 | 20231208 | 155500 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 252 | 20231208 | 155400 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 253 | 20231208 | 155300 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 254 | 20231208 | 155200 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 255 | 20231208 | 155100 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 256 | 20231208 | 155000 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 257 | 20231208 | 154900 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 258 | 20231208 | 154800 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 259 | 20231208 | 154700 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 260 | 20231208 | 154600 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 261 | 20231208 | 154500 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 262 | 20231208 | 154400 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 263 | 20231208 | 154300 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 264 | 20231208 | 154200 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 265 | 20231208 | 154100 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 266 | 20231208 | 154000 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 267 | 20231208 | 153900 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 268 | 20231208 | 153800 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 269 | 20231208 | 153700 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 270 | 20231208 | 153600 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 271 | 20231208 | 153500 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 272 | 20231208 | 153400 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 9741 |
| 273 | 20231208 | 153300 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 274 | 20231208 | 153200 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 275 | 20231208 | 153100 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 276 | 20231208 | 153000 | 18009192700 | 45000 | 45000 | 45000 | 45000 | 9741 |
| 277 | 20231208 | 152900 | 17570847700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 278 | 20231208 | 152800 | 17570847700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 279 | 20231208 | 152700 | 17570847700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 280 | 20231208 | 152600 | 17570847700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 281 | 20231208 | 152500 | 17570847700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 282 | 20231208 | 152400 | 17570847700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 283 | 20231208 | 152300 | 17570847700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 284 | 20231208 | 152200 | 17570847700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 285 | 20231208 | 152100 | 17570847700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 286 | 20231208 | 152000 | 17570847700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 287 | 20231208 | 151900 | 17570847700 | 45100 | 45100 | 45100 | 45050 | 1084 |
| 288 | 20231208 | 151800 | 17522011950 | 45100 | 45100 | 45150 | 45050 | 1187 |
| 289 | 20231208 | 151700 | 17468432850 | 45100 | 45100 | 45100 | 45050 | 607 |
| 290 | 20231208 | 151600 | 17441065450 | 45100 | 45150 | 45200 | 45050 | 2650 |
| 291 | 20231208 | 151500 | 17321512100 | 45200 | 45150 | 45200 | 45100 | 769 |
| 292 | 20231208 | 151400 | 17286785100 | 45150 | 45100 | 45200 | 45100 | 2005 |
| 293 | 20231208 | 151300 | 17196299400 | 45050 | 45100 | 45100 | 45050 | 210 |
| 294 | 20231208 | 151200 | 17186831600 | 45050 | 45050 | 45100 | 45050 | 1334 |
| 295 | 20231208 | 151100 | 17126734800 | 45050 | 45050 | 45100 | 45050 | 436 |
| 296 | 20231208 | 151000 | 17107092500 | 45050 | 45050 | 45100 | 45050 | 198 |
| 297 | 20231208 | 150900 | 17098171750 | 45050 | 45100 | 45100 | 45050 | 3198 |
| 298 | 20231208 | 150800 | 16954047050 | 45100 | 45100 | 45150 | 45100 | 596 |
| 299 | 20231208 | 150700 | 16927161450 | 45100 | 45150 | 45150 | 45100 | 544 |
| 300 | 20231208 | 150600 | 16902605150 | 45100 | 45050 | 45150 | 45050 | 745 |
| 301 | 20231208 | 150500 | 16869008500 | 45100 | 45150 | 45150 | 45050 | 242 |
| 302 | 20231208 | 150400 | 16858098550 | 45100 | 45100 | 45150 | 45100 | 270 |
| 303 | 20231208 | 150300 | 16845921300 | 45100 | 45050 | 45100 | 45050 | 550 |
| 304 | 20231208 | 150200 | 16821119650 | 45050 | 45100 | 45100 | 45050 | 699 |
| 305 | 20231208 | 150100 | 16789601350 | 45050 | 45050 | 45050 | 45050 | 822 |
| 306 | 20231208 | 150000 | 16752570250 | 45000 | 45000 | 45100 | 45000 | 562 |
| 307 | 20231208 | 145900 | 16727263600 | 45000 | 45050 | 45100 | 45000 | 576 |
| 308 | 20231208 | 145800 | 16701328200 | 45050 | 45050 | 45100 | 45050 | 808 |
| 309 | 20231208 | 145700 | 16664919750 | 45050 | 45050 | 45100 | 45050 | 372 |
| 310 | 20231208 | 145600 | 16648160300 | 45100 | 45100 | 45100 | 45050 | 450 |
| 311 | 20231208 | 145500 | 16627886000 | 45100 | 45050 | 45100 | 45050 | 265 |
| 312 | 20231208 | 145400 | 16615944200 | 45050 | 45050 | 45100 | 45000 | 475 |
| 313 | 20231208 | 145300 | 16594554950 | 45050 | 45050 | 45050 | 45000 | 651 |
| 314 | 20231208 | 145200 | 16565250800 | 45050 | 45050 | 45100 | 45000 | 655 |
| 315 | 20231208 | 145100 | 16535749050 | 45100 | 45050 | 45100 | 45050 | 493 |
| 316 | 20231208 | 145000 | 16513535600 | 45050 | 45050 | 45100 | 45050 | 302 |
| 317 | 20231208 | 144900 | 16499928200 | 45050 | 45100 | 45100 | 45050 | 290 |
| 318 | 20231208 | 144800 | 16486862150 | 45050 | 45050 | 45100 | 45050 | 1061 |
| 319 | 20231208 | 144700 | 16439036200 | 45050 | 45050 | 45100 | 45050 | 308 |
| 320 | 20231208 | 144600 | 16425158800 | 45050 | 45050 | 45100 | 45000 | 510 |
| 321 | 20231208 | 144500 | 16402181250 | 45000 | 45050 | 45100 | 45000 | 363 |
| 322 | 20231208 | 144400 | 16385842200 | 45050 | 45000 | 45100 | 45000 | 564 |
| 323 | 20231208 | 144300 | 16360447900 | 45050 | 45050 | 45100 | 45000 | 466 |
| 324 | 20231208 | 144200 | 16339463300 | 45050 | 45050 | 45100 | 45000 | 707 |
| 325 | 20231208 | 144100 | 16307625900 | 45050 | 45000 | 45100 | 44950 | 702 |
| 326 | 20231208 | 144000 | 16276009550 | 45000 | 45050 | 45050 | 44950 | 335 |
| 327 | 20231208 | 143900 | 16260934600 | 45000 | 45050 | 45050 | 45000 | 473 |
| 328 | 20231208 | 143800 | 16239635100 | 45100 | 45000 | 45100 | 44950 | 1244 |
| 329 | 20231208 | 143700 | 16183666400 | 44950 | 45000 | 45000 | 44950 | 333 |
| 330 | 20231208 | 143600 | 16168695200 | 44950 | 45000 | 45000 | 44950 | 613 |
| 331 | 20231208 | 143500 | 16141134500 | 45000 | 45000 | 45050 | 44950 | 521 |
| 332 | 20231208 | 143400 | 16117688200 | 45000 | 45000 | 45050 | 45000 | 738 |
| 333 | 20231208 | 143300 | 16084476700 | 45000 | 45000 | 45050 | 45000 | 275 |
| 334 | 20231208 | 143200 | 16072098850 | 45000 | 45050 | 45050 | 45000 | 402 |
| 335 | 20231208 | 143100 | 16054001300 | 45050 | 45050 | 45100 | 45000 | 440 |
| 336 | 20231208 | 143000 | 16034180800 | 45050 | 45000 | 45100 | 44950 | 1041 |
| 337 | 20231208 | 142900 | 15987293500 | 45000 | 45050 | 45050 | 45000 | 381 |
| 338 | 20231208 | 142800 | 15970139500 | 45000 | 45050 | 45100 | 45000 | 851 |
| 339 | 20231208 | 142700 | 15931832000 | 45050 | 45000 | 45100 | 44950 | 623 |
| 340 | 20231208 | 142600 | 15903788750 | 45000 | 45100 | 45100 | 44950 | 1338 |
| 341 | 20231208 | 142500 | 15843573450 | 45100 | 45100 | 45100 | 45000 | 438 |
| 342 | 20231208 | 142400 | 15823838650 | 45050 | 45050 | 45050 | 45000 | 1334 |
| 343 | 20231208 | 142300 | 15763786100 | 45050 | 45000 | 45050 | 45000 | 310 |
| 344 | 20231208 | 142200 | 15749835700 | 45000 | 44950 | 45050 | 44900 | 993 |
| 345 | 20231208 | 142100 | 15705169400 | 45000 | 44900 | 45000 | 44850 | 837 |
| 346 | 20231208 | 142000 | 15667574400 | 44900 | 44850 | 44950 | 44850 | 739 |
| 347 | 20231208 | 141900 | 15634396100 | 44900 | 44950 | 45000 | 44850 | 2779 |
| 348 | 20231208 | 141800 | 15509636200 | 44950 | 44950 | 45000 | 44950 | 443 |
| 349 | 20231208 | 141700 | 15489719600 | 45000 | 44950 | 45000 | 44900 | 648 |
| 350 | 20231208 | 141600 | 15460595650 | 44950 | 45000 | 45050 | 44950 | 858 |
| 351 | 20231208 | 141500 | 15421995350 | 45000 | 45050 | 45100 | 45000 | 604 |
| 352 | 20231208 | 141400 | 15394788000 | 45050 | 45050 | 45100 | 45050 | 467 |
| 353 | 20231208 | 141300 | 15373748850 | 45050 | 45050 | 45100 | 45050 | 459 |
| 354 | 20231208 | 141200 | 15353069050 | 45050 | 45050 | 45100 | 45050 | 586 |
| 355 | 20231208 | 141100 | 15326656300 | 45050 | 45050 | 45100 | 45000 | 773 |
| 356 | 20231208 | 141000 | 15291817700 | 45000 | 44900 | 45050 | 44900 | 1458 |
| 357 | 20231208 | 140900 | 15226221450 | 44950 | 44950 | 44950 | 44850 | 5754 |
| 358 | 20231208 | 140800 | 14968087500 | 44900 | 44950 | 44950 | 44900 | 2663 |
| 359 | 20231208 | 140700 | 14848403400 | 45000 | 45000 | 45100 | 45000 | 3115 |
| 360 | 20231208 | 140600 | 14708135650 | 45000 | 45100 | 45100 | 45000 | 1491 |
| 361 | 20231208 | 140500 | 14641001100 | 45050 | 45100 | 45150 | 45050 | 641 |
| 362 | 20231208 | 140400 | 14612100800 | 45050 | 45000 | 45100 | 45000 | 1445 |
| 363 | 20231208 | 140300 | 14547017800 | 44950 | 44950 | 45000 | 44900 | 776 |
| 364 | 20231208 | 140200 | 14512145000 | 44900 | 44950 | 44950 | 44900 | 360 |
| 365 | 20231208 | 140100 | 14495973000 | 44950 | 44900 | 44950 | 44900 | 1230 |
| 366 | 20231208 | 140000 | 14440700650 | 44900 | 44900 | 44950 | 44900 | 389 |
| 367 | 20231208 | 135900 | 14423230700 | 44900 | 45000 | 45000 | 44900 | 1374 |
| 368 | 20231208 | 135800 | 14361504050 | 44950 | 45050 | 45050 | 44950 | 1665 |
| 369 | 20231208 | 135700 | 14286573000 | 45050 | 45050 | 45100 | 45050 | 500 |
| 370 | 20231208 | 135600 | 14264047950 | 45050 | 45100 | 45100 | 45050 | 830 |
| 371 | 20231208 | 135500 | 14226616800 | 45100 | 45100 | 45150 | 45100 | 374 |
| 372 | 20231208 | 135400 | 14209749300 | 45100 | 45200 | 45200 | 45100 | 790 |
| 373 | 20231208 | 135300 | 14174085000 | 45200 | 45200 | 45200 | 45150 | 576 |
| 374 | 20231208 | 135200 | 14148055900 | 45200 | 45100 | 45250 | 45100 | 5261 |
| 375 | 20231208 | 135100 | 13910430700 | 45100 | 45100 | 45150 | 45100 | 628 |
| 376 | 20231208 | 135000 | 13882102150 | 45100 | 45150 | 45150 | 45100 | 421 |
| 377 | 20231208 | 134900 | 13863094800 | 45150 | 45150 | 45150 | 45150 | 342 |
| 378 | 20231208 | 134800 | 13847653500 | 45150 | 45150 | 45200 | 45150 | 286 |
| 379 | 20231208 | 134700 | 13834740150 | 45150 | 45150 | 45150 | 45150 | 322 |
| 380 | 20231208 | 134600 | 13820201850 | 45150 | 45200 | 45200 | 45150 | 311 |
| 381 | 20231208 | 134500 | 13806158250 | 45200 | 45200 | 45250 | 45200 | 280 |
| 382 | 20231208 | 134400 | 13793501800 | 45200 | 45200 | 45200 | 45200 | 183 |
| 383 | 20231208 | 134300 | 13785230200 | 45200 | 45250 | 45250 | 45150 | 607 |
| 384 | 20231208 | 134200 | 13757782400 | 45250 | 45200 | 45250 | 45200 | 566 |
| 385 | 20231208 | 134100 | 13732178700 | 45200 | 45300 | 45300 | 45200 | 853 |
| 386 | 20231208 | 134000 | 13693557300 | 45250 | 45200 | 45250 | 45200 | 553 |
| 387 | 20231208 | 133900 | 13668546250 | 45200 | 45200 | 45200 | 45100 | 652 |
| 388 | 20231208 | 133800 | 13639110350 | 45150 | 45150 | 45150 | 45100 | 657 |
| 389 | 20231208 | 133700 | 13609470000 | 45150 | 45100 | 45150 | 45100 | 358 |
| 390 | 20231208 | 133600 | 13593318800 | 45100 | 45100 | 45100 | 45100 | 125 |
| 391 | 20231208 | 133500 | 13587681300 | 45150 | 45150 | 45200 | 45100 | 359 |
| 392 | 20231208 | 133400 | 13571478600 | 45150 | 45150 | 45200 | 45100 | 1329 |
| 393 | 20231208 | 133300 | 13511475900 | 45150 | 45050 | 45250 | 45050 | 410 |
| 394 | 20231208 | 133200 | 13492969700 | 45100 | 45100 | 45100 | 45100 | 326 |
| 395 | 20231208 | 133100 | 13478267100 | 45100 | 45150 | 45200 | 45100 | 250 |
| 396 | 20231208 | 133000 | 13466985650 | 45100 | 45050 | 45200 | 45050 | 617 |
| 397 | 20231208 | 132900 | 13439179650 | 45100 | 45100 | 45200 | 45050 | 287 |
| 398 | 20231208 | 132800 | 13426231200 | 45100 | 45050 | 45200 | 45050 | 800 |
| 399 | 20231208 | 132700 | 13390121250 | 45050 | 45000 | 45100 | 45000 | 651 |
| 400 | 20231208 | 132600 | 13360791650 | 45050 | 45100 | 45100 | 45000 | 514 |
| 401 | 20231208 | 132500 | 13337633450 | 45050 | 45100 | 45150 | 45050 | 212 |
| 402 | 20231208 | 132400 | 13328076000 | 45100 | 45000 | 45150 | 45000 | 764 |
| 403 | 20231208 | 132300 | 13293657150 | 44950 | 45000 | 45050 | 44950 | 452 |
| 404 | 20231208 | 132200 | 13273325450 | 45000 | 45000 | 45050 | 44950 | 742 |
| 405 | 20231208 | 132100 | 13239940650 | 45000 | 45000 | 45050 | 45000 | 301 |
| 406 | 20231208 | 132000 | 13226393650 | 45000 | 45050 | 45050 | 45000 | 602 |
| 407 | 20231208 | 131900 | 13199291250 | 45050 | 45100 | 45150 | 45050 | 863 |
| 408 | 20231208 | 131800 | 13160381750 | 45100 | 45150 | 45150 | 45050 | 357 |
| 409 | 20231208 | 131700 | 13144281550 | 45100 | 45100 | 45200 | 45100 | 300 |
| 410 | 20231208 | 131600 | 13130746250 | 45100 | 45200 | 45200 | 45100 | 621 |
| 411 | 20231208 | 131500 | 13102701900 | 45200 | 45200 | 45200 | 45200 | 128 |
| 412 | 20231208 | 131400 | 13096916300 | 45200 | 45200 | 45250 | 45150 | 823 |
| 413 | 20231208 | 131300 | 13059717400 | 45200 | 45200 | 45200 | 45200 | 125 |
| 414 | 20231208 | 131200 | 13054067400 | 45200 | 45250 | 45250 | 45200 | 402 |
| 415 | 20231208 | 131100 | 13035893600 | 45300 | 45250 | 45300 | 45200 | 1130 |
| 416 | 20231208 | 131000 | 12984745050 | 45350 | 45100 | 45350 | 45100 | 3682 |
| 417 | 20231208 | 130900 | 12818215250 | 45050 | 45100 | 45100 | 45000 | 861 |
| 418 | 20231208 | 130800 | 12779429150 | 45050 | 45050 | 45100 | 45050 | 241 |
| 419 | 20231208 | 130700 | 12768571550 | 45100 | 44900 | 45100 | 44850 | 1234 |
| 420 | 20231208 | 130600 | 12713136300 | 44900 | 44900 | 44900 | 44900 | 457 |
| 421 | 20231208 | 130500 | 12692617000 | 44900 | 44950 | 45000 | 44900 | 765 |
| 422 | 20231208 | 130400 | 12658239950 | 44950 | 44950 | 44950 | 44950 | 178 |
| 423 | 20231208 | 130300 | 12650238850 | 44950 | 44950 | 45000 | 44950 | 161 |
| 424 | 20231208 | 130200 | 12643001850 | 44950 | 45000 | 45000 | 44950 | 949 |
| 425 | 20231208 | 130100 | 12600338150 | 44950 | 45100 | 45100 | 44950 | 3395 |
| 426 | 20231208 | 130000 | 12447545600 | 45100 | 45100 | 45150 | 45000 | 5083 |
| 427 | 20231208 | 125900 | 12218756150 | 45100 | 45100 | 45200 | 45050 | 510 |
| 428 | 20231208 | 125800 | 12195754400 | 45050 | 45150 | 45150 | 45050 | 1116 |
| 429 | 20231208 | 125700 | 12145387950 | 45100 | 44950 | 45150 | 44950 | 973 |
| 430 | 20231208 | 125600 | 12101528500 | 45000 | 45000 | 45050 | 44950 | 432 |
| 431 | 20231208 | 125500 | 12082091850 | 44950 | 44900 | 45050 | 44900 | 813 |
| 432 | 20231208 | 125400 | 12045529050 | 44950 | 44900 | 44950 | 44850 | 488 |
| 433 | 20231208 | 125300 | 12023621650 | 44850 | 44900 | 44950 | 44850 | 377 |
| 434 | 20231208 | 125200 | 12006708200 | 44850 | 44950 | 45000 | 44750 | 8401 |
| 435 | 20231208 | 125100 | 11630457200 | 44900 | 44900 | 44950 | 44900 | 167 |
| 436 | 20231208 | 125000 | 11622958500 | 44900 | 44800 | 44900 | 44750 | 656 |
| 437 | 20231208 | 124900 | 11593560800 | 44800 | 44800 | 44800 | 44800 | 1109 |
| 438 | 20231208 | 124800 | 11543877600 | 44800 | 44800 | 44900 | 44800 | 482 |
| 439 | 20231208 | 124700 | 11522279200 | 44800 | 44850 | 44850 | 44800 | 1003 |
| 440 | 20231208 | 124600 | 11477323000 | 44850 | 44850 | 44900 | 44850 | 467 |
| 441 | 20231208 | 124500 | 11456377650 | 44850 | 44850 | 44900 | 44850 | 187 |
| 442 | 20231208 | 124400 | 11447990400 | 44850 | 44850 | 44850 | 44850 | 404 |
| 443 | 20231208 | 124300 | 11429871000 | 44850 | 44850 | 44900 | 44850 | 236 |
| 444 | 20231208 | 124200 | 11419286250 | 44850 | 44850 | 44900 | 44850 | 831 |
| 445 | 20231208 | 124100 | 11382010250 | 44900 | 44900 | 44900 | 44900 | 575 |
| 446 | 20231208 | 124000 | 11356192750 | 44900 | 44850 | 44950 | 44850 | 369 |
| 447 | 20231208 | 123900 | 11339626700 | 44850 | 44950 | 44950 | 44850 | 497 |
| 448 | 20231208 | 123800 | 11317319350 | 44900 | 44900 | 44950 | 44900 | 296 |
| 449 | 20231208 | 123700 | 11304028450 | 44900 | 44950 | 44950 | 44900 | 408 |
| 450 | 20231208 | 123600 | 11285709100 | 44950 | 44950 | 44950 | 44900 | 97 |
| 451 | 20231208 | 123500 | 11281351500 | 44900 | 44950 | 45000 | 44900 | 376 |
| 452 | 20231208 | 123400 | 11264452300 | 44950 | 44950 | 44950 | 44950 | 110 |
| 453 | 20231208 | 123300 | 11259507800 | 44950 | 45000 | 45000 | 44950 | 217 |
| 454 | 20231208 | 123200 | 11249752800 | 44950 | 45000 | 45000 | 44900 | 480 |
| 455 | 20231208 | 123100 | 11228184600 | 45050 | 45000 | 45050 | 44900 | 596 |
| 456 | 20231208 | 123000 | 11201395950 | 45000 | 44950 | 45000 | 44950 | 231 |
| 457 | 20231208 | 122900 | 11191002400 | 44950 | 45000 | 45050 | 44900 | 335 |
| 458 | 20231208 | 122800 | 11175947050 | 45050 | 45000 | 45050 | 44950 | 348 |
| 459 | 20231208 | 122700 | 11160295800 | 45050 | 45000 | 45050 | 44950 | 433 |
| 460 | 20231208 | 122600 | 11140814600 | 45000 | 44900 | 45000 | 44900 | 363 |
| 461 | 20231208 | 122500 | 11124481500 | 44950 | 44900 | 44950 | 44850 | 350 |
| 462 | 20231208 | 122400 | 11108759900 | 44900 | 44900 | 44900 | 44900 | 385 |
| 463 | 20231208 | 122300 | 11091473400 | 44900 | 44900 | 44950 | 44850 | 368 |
| 464 | 20231208 | 122200 | 11074951200 | 44900 | 44900 | 44900 | 44850 | 371 |
| 465 | 20231208 | 122100 | 11058295000 | 44900 | 44850 | 44900 | 44850 | 177 |
| 466 | 20231208 | 122000 | 11050354450 | 44850 | 44900 | 44900 | 44850 | 361 |
| 467 | 20231208 | 121900 | 11034151850 | 44900 | 44850 | 45000 | 44850 | 453 |
| 468 | 20231208 | 121800 | 11013806350 | 44850 | 44950 | 44950 | 44850 | 216 |
| 469 | 20231208 | 121700 | 11004108300 | 44950 | 45050 | 45050 | 44900 | 2738 |
| 470 | 20231208 | 121600 | 10881148550 | 45050 | 45050 | 45050 | 45050 | 302 |
| 471 | 20231208 | 121500 | 10867543450 | 45050 | 45100 | 45100 | 45050 | 220 |
| 472 | 20231208 | 121400 | 10857629150 | 45100 | 45150 | 45150 | 45100 | 844 |
| 473 | 20231208 | 121300 | 10819540000 | 45150 | 45150 | 45150 | 45150 | 150 |
| 474 | 20231208 | 121200 | 10812767500 | 45200 | 45150 | 45200 | 45150 | 442 |
| 475 | 20231208 | 121100 | 10792811000 | 45150 | 45150 | 45200 | 45150 | 187 |
| 476 | 20231208 | 121000 | 10784367850 | 45150 | 45200 | 45250 | 45150 | 1427 |
| 477 | 20231208 | 120900 | 10719867850 | 45150 | 45150 | 45200 | 45100 | 665 |
| 478 | 20231208 | 120800 | 10689841100 | 45150 | 44950 | 45150 | 44950 | 1836 |
| 479 | 20231208 | 120700 | 10607154550 | 44950 | 44900 | 44950 | 44900 | 333 |
| 480 | 20231208 | 120600 | 10592197850 | 44900 | 44950 | 44950 | 44900 | 264 |
| 481 | 20231208 | 120500 | 10580335950 | 44950 | 44900 | 44950 | 44900 | 383 |
| 482 | 20231208 | 120400 | 10563139200 | 44900 | 44800 | 44900 | 44800 | 965 |
| 483 | 20231208 | 120300 | 10519857500 | 44800 | 44800 | 44800 | 44800 | 171 |
| 484 | 20231208 | 120200 | 10512196700 | 44800 | 44800 | 44850 | 44800 | 541 |
| 485 | 20231208 | 120100 | 10487959550 | 44800 | 44850 | 44850 | 44800 | 547 |
| 486 | 20231208 | 120000 | 10463450300 | 44850 | 44850 | 44850 | 44850 | 242 |
| 487 | 20231208 | 115900 | 10452596600 | 44850 | 44850 | 44900 | 44850 | 263 |
| 488 | 20231208 | 115800 | 10440800650 | 44850 | 44900 | 44900 | 44850 | 405 |
| 489 | 20231208 | 115700 | 10422628300 | 44900 | 44800 | 44900 | 44800 | 1797 |
| 490 | 20231208 | 115600 | 10342057250 | 44800 | 44850 | 44850 | 44800 | 851 |
| 491 | 20231208 | 115500 | 10303890250 | 44850 | 44700 | 44950 | 44700 | 1288 |
| 492 | 20231208 | 115400 | 10246098450 | 44750 | 44650 | 44750 | 44600 | 1043 |
| 493 | 20231208 | 115300 | 10199518300 | 44650 | 44650 | 44650 | 44650 | 303 |
| 494 | 20231208 | 115200 | 10185989350 | 44650 | 44650 | 44700 | 44650 | 1089 |
| 495 | 20231208 | 115100 | 10137365450 | 44650 | 44650 | 44650 | 44650 | 553 |
| 496 | 20231208 | 115000 | 10112674000 | 44650 | 44700 | 44700 | 44650 | 622 |
| 497 | 20231208 | 114900 | 10084889500 | 44700 | 44700 | 44700 | 44700 | 333 |
| 498 | 20231208 | 114800 | 10070004400 | 44700 | 44700 | 44750 | 44700 | 700 |
| 499 | 20231208 | 114700 | 10038710850 | 44750 | 44750 | 44750 | 44700 | 324 |
| 500 | 20231208 | 114600 | 10024222800 | 44750 | 44700 | 44750 | 44700 | 380 |
| 501 | 20231208 | 114500 | 10007236500 | 44700 | 44700 | 44750 | 44700 | 360 |
| 502 | 20231208 | 114400 | 9991131050 | 44700 | 44750 | 44750 | 44700 | 860 |
| 503 | 20231208 | 114300 | 9952673200 | 44700 | 44750 | 44800 | 44700 | 552 |
| 504 | 20231208 | 114200 | 9927980700 | 44750 | 44750 | 44850 | 44700 | 1186 |
| 505 | 20231208 | 114100 | 9874872500 | 44750 | 44700 | 44750 | 44700 | 833 |
| 506 | 20231208 | 114000 | 9837630700 | 44700 | 44700 | 44750 | 44700 | 1178 |
| 507 | 20231208 | 113900 | 9784974050 | 44700 | 44750 | 44800 | 44700 | 389 |
| 508 | 20231208 | 113800 | 9767565300 | 44750 | 44800 | 44850 | 44750 | 412 |
| 509 | 20231208 | 113700 | 9749115950 | 44800 | 44750 | 44850 | 44750 | 321 |
| 510 | 20231208 | 113600 | 9734742500 | 44750 | 44700 | 44800 | 44700 | 613 |
| 511 | 20231208 | 113500 | 9707308250 | 44700 | 44800 | 44800 | 44700 | 691 |
| 512 | 20231208 | 113400 | 9676374050 | 44800 | 44850 | 44850 | 44800 | 604 |
| 513 | 20231208 | 113300 | 9649306200 | 44850 | 44800 | 44850 | 44750 | 735 |
| 514 | 20231208 | 113200 | 9616373750 | 44800 | 44800 | 44800 | 44800 | 423 |
| 515 | 20231208 | 113100 | 9597423350 | 44750 | 44700 | 44800 | 44700 | 1191 |
| 516 | 20231208 | 113000 | 9544112400 | 44650 | 44650 | 44700 | 44650 | 539 |
| 517 | 20231208 | 112900 | 9520028550 | 44650 | 44750 | 44750 | 44650 | 532 |
| 518 | 20231208 | 112800 | 9496239400 | 44650 | 44700 | 44700 | 44650 | 779 |
| 519 | 20231208 | 112700 | 9461440800 | 44700 | 44700 | 44750 | 44700 | 831 |
| 520 | 20231208 | 112600 | 9424266550 | 44700 | 44700 | 44750 | 44700 | 482 |
| 521 | 20231208 | 112500 | 9402718150 | 44700 | 44650 | 44700 | 44550 | 3306 |
| 522 | 20231208 | 112400 | 9255146000 | 44650 | 44650 | 44700 | 44550 | 2361 |
| 523 | 20231208 | 112300 | 9149819850 | 44700 | 44700 | 44700 | 44650 | 1908 |
| 524 | 20231208 | 112200 | 9064551700 | 44700 | 44750 | 44800 | 44700 | 965 |
| 525 | 20231208 | 112100 | 9021383100 | 44750 | 44800 | 44800 | 44750 | 511 |
| 526 | 20231208 | 112000 | 8998511900 | 44800 | 44750 | 44850 | 44700 | 1057 |
| 527 | 20231208 | 111900 | 8951183500 | 44750 | 44750 | 44800 | 44700 | 1219 |
| 528 | 20231208 | 111800 | 8896644100 | 44750 | 44850 | 44850 | 44700 | 10206 |
| 529 | 20231208 | 111700 | 8439635200 | 44850 | 44900 | 44950 | 44850 | 1598 |
| 530 | 20231208 | 111600 | 8367888950 | 44900 | 44950 | 45000 | 44900 | 839 |
| 531 | 20231208 | 111500 | 8330179900 | 44950 | 44950 | 44950 | 44900 | 506 |
| 532 | 20231208 | 111400 | 8307458300 | 44900 | 44900 | 44950 | 44900 | 495 |
| 533 | 20231208 | 111300 | 8285230750 | 44900 | 44900 | 44950 | 44900 | 579 |
| 534 | 20231208 | 111200 | 8259233100 | 44900 | 45000 | 45050 | 44900 | 2520 |
| 535 | 20231208 | 111100 | 8145829500 | 45000 | 45050 | 45050 | 45000 | 1592 |
| 536 | 20231208 | 111000 | 8074144350 | 45000 | 45000 | 45050 | 45000 | 627 |
| 537 | 20231208 | 110900 | 8045916700 | 45000 | 44950 | 45050 | 44950 | 359 |
| 538 | 20231208 | 110800 | 8029761600 | 45000 | 44900 | 45000 | 44900 | 370 |
| 539 | 20231208 | 110700 | 8013137350 | 44900 | 44850 | 44900 | 44800 | 1755 |
| 540 | 20231208 | 110600 | 7934436300 | 44900 | 44850 | 44900 | 44850 | 713 |
| 541 | 20231208 | 110500 | 7902456750 | 44850 | 44900 | 44900 | 44800 | 1199 |
| 542 | 20231208 | 110400 | 7848690800 | 44950 | 44850 | 45100 | 44850 | 2670 |
| 543 | 20231208 | 110300 | 7728639450 | 44900 | 44850 | 44900 | 44800 | 639 |
| 544 | 20231208 | 110200 | 7699999100 | 44800 | 44950 | 44950 | 44800 | 1297 |
| 545 | 20231208 | 110100 | 7641815500 | 44850 | 45000 | 45000 | 44850 | 1139 |
| 546 | 20231208 | 110000 | 7590623300 | 45000 | 44850 | 45000 | 44850 | 676 |
| 547 | 20231208 | 105900 | 7560248100 | 44850 | 44850 | 44950 | 44800 | 1333 |
| 548 | 20231208 | 105800 | 7500438750 | 44800 | 44900 | 44950 | 44750 | 5642 |
| 549 | 20231208 | 105700 | 7247473800 | 44900 | 44950 | 45000 | 44850 | 1748 |
| 550 | 20231208 | 105600 | 7168961750 | 44950 | 45000 | 45050 | 44900 | 2130 |
| 551 | 20231208 | 105500 | 7073181750 | 45000 | 45100 | 45150 | 45000 | 5418 |
| 552 | 20231208 | 105400 | 6829150150 | 45100 | 45150 | 45200 | 45100 | 710 |
| 553 | 20231208 | 105300 | 6797105550 | 45150 | 45100 | 45200 | 45100 | 734 |
| 554 | 20231208 | 105200 | 6763989250 | 45100 | 45250 | 45300 | 45050 | 3510 |
| 555 | 20231208 | 105100 | 6605456800 | 45300 | 45250 | 45300 | 45200 | 1136 |
| 556 | 20231208 | 105000 | 6554079000 | 45250 | 45400 | 45450 | 45250 | 3902 |
| 557 | 20231208 | 104900 | 6377216350 | 45400 | 45450 | 45500 | 45400 | 394 |
| 558 | 20231208 | 104800 | 6359322900 | 45450 | 45450 | 45500 | 45450 | 219 |
| 559 | 20231208 | 104700 | 6349368500 | 45450 | 45450 | 45500 | 45450 | 654 |
| 560 | 20231208 | 104600 | 6319643150 | 45450 | 45450 | 45450 | 45400 | 615 |
| 561 | 20231208 | 104500 | 6291711950 | 45400 | 45450 | 45500 | 45400 | 391 |
| 562 | 20231208 | 104400 | 6273949350 | 45450 | 45500 | 45500 | 45450 | 479 |
| 563 | 20231208 | 104300 | 6252172100 | 45500 | 45500 | 45550 | 45450 | 729 |
| 564 | 20231208 | 104200 | 6219002400 | 45500 | 45450 | 45550 | 45450 | 1103 |
| 565 | 20231208 | 104100 | 6168802900 | 45500 | 45450 | 45500 | 45450 | 908 |
| 566 | 20231208 | 104000 | 6127521350 | 45450 | 45500 | 45500 | 45450 | 622 |
| 567 | 20231208 | 103900 | 6099227500 | 45500 | 45500 | 45550 | 45500 | 492 |
| 568 | 20231208 | 103800 | 6076841450 | 45500 | 45550 | 45550 | 45500 | 584 |
| 569 | 20231208 | 103700 | 6050257700 | 45550 | 45550 | 45600 | 45550 | 562 |
| 570 | 20231208 | 103600 | 6024657900 | 45600 | 45600 | 45600 | 45550 | 1131 |
| 571 | 20231208 | 103500 | 5973085400 | 45550 | 45650 | 45700 | 45550 | 887 |
| 572 | 20231208 | 103400 | 5932615450 | 45550 | 45600 | 45650 | 45550 | 577 |
| 573 | 20231208 | 103300 | 5906316950 | 45600 | 45500 | 45600 | 45450 | 1072 |
| 574 | 20231208 | 103200 | 5857539000 | 45500 | 45500 | 45550 | 45400 | 5223 |
| 575 | 20231208 | 103100 | 5620127500 | 45450 | 45550 | 45550 | 45450 | 1296 |
| 576 | 20231208 | 103000 | 5561170400 | 45500 | 45450 | 45600 | 45400 | 792 |
| 577 | 20231208 | 102900 | 5525154850 | 45400 | 45700 | 45700 | 45400 | 6899 |
| 578 | 20231208 | 102800 | 5210981050 | 45700 | 45650 | 45850 | 45600 | 7729 |
| 579 | 20231208 | 102700 | 4858046050 | 45600 | 45600 | 45600 | 45600 | 806 |
| 580 | 20231208 | 102600 | 4821292450 | 45600 | 45700 | 45750 | 45550 | 4394 |
| 581 | 20231208 | 102500 | 4620740650 | 45700 | 45850 | 45850 | 45700 | 671 |
| 582 | 20231208 | 102400 | 4590059800 | 45800 | 45700 | 45800 | 45650 | 744 |
| 583 | 20231208 | 102300 | 4556067400 | 45700 | 45950 | 45950 | 45700 | 5799 |
| 584 | 20231208 | 102200 | 4290283000 | 45950 | 46000 | 46000 | 45900 | 852 |
| 585 | 20231208 | 102100 | 4251121850 | 46000 | 46050 | 46100 | 46000 | 166 |
| 586 | 20231208 | 102000 | 4243479500 | 46050 | 46200 | 46200 | 46050 | 1095 |
| 587 | 20231208 | 101900 | 4192970450 | 46200 | 46200 | 46250 | 46200 | 637 |
| 588 | 20231208 | 101800 | 4163539500 | 46250 | 46250 | 46300 | 46200 | 298 |
| 589 | 20231208 | 101700 | 4149759100 | 46250 | 46250 | 46250 | 46200 | 480 |
| 590 | 20231208 | 101600 | 4127571350 | 46300 | 46350 | 46400 | 46300 | 963 |
| 591 | 20231208 | 101500 | 4082969250 | 46300 | 46400 | 46400 | 46250 | 4588 |
| 592 | 20231208 | 101400 | 3870565200 | 46450 | 46600 | 46600 | 46400 | 1092 |
| 593 | 20231208 | 101300 | 3819852200 | 46650 | 46200 | 46650 | 46200 | 6786 |
| 594 | 20231208 | 101200 | 3504422100 | 46250 | 46250 | 46300 | 46200 | 74 |
| 595 | 20231208 | 101100 | 3500999650 | 46250 | 46250 | 46250 | 46250 | 180 |
| 596 | 20231208 | 101000 | 3492674650 | 46250 | 46200 | 46250 | 46200 | 348 |
| 597 | 20231208 | 100900 | 3476581700 | 46200 | 46150 | 46200 | 46150 | 300 |
| 598 | 20231208 | 100800 | 3462722400 | 46150 | 46200 | 46250 | 46150 | 104 |
| 599 | 20231208 | 100700 | 3457921000 | 46200 | 46100 | 46250 | 46100 | 70 |
| 600 | 20231208 | 100600 | 3454690050 | 46150 | 46100 | 46150 | 46100 | 170 |
| 601 | 20231208 | 100500 | 3446849550 | 46100 | 46050 | 46100 | 46050 | 85 |
| 602 | 20231208 | 100400 | 3442933100 | 46050 | 46050 | 46100 | 46050 | 89 |
| 603 | 20231208 | 100300 | 3438834000 | 46050 | 46100 | 46150 | 46000 | 271 |
| 604 | 20231208 | 100200 | 3426351650 | 46100 | 46150 | 46150 | 46100 | 104 |
| 605 | 20231208 | 100100 | 3421552550 | 46150 | 46000 | 46200 | 45950 | 1881 |
| 606 | 20231208 | 100000 | 3334984850 | 46000 | 46000 | 46050 | 45950 | 3412 |
| 607 | 20231208 | 095900 | 3178031650 | 46000 | 46100 | 46100 | 46000 | 1129 |
| 608 | 20231208 | 095800 | 3126019050 | 46100 | 46200 | 46200 | 46100 | 614 |
| 609 | 20231208 | 095700 | 3097699700 | 46150 | 46250 | 46250 | 46150 | 165 |
| 610 | 20231208 | 095600 | 3090078950 | 46200 | 46150 | 46200 | 46100 | 192 |
| 611 | 20231208 | 095500 | 3081223400 | 46150 | 46150 | 46200 | 46150 | 604 |
| 612 | 20231208 | 095400 | 3053334600 | 46150 | 46150 | 46200 | 46100 | 121 |
| 613 | 20231208 | 095300 | 3047750850 | 46150 | 46150 | 46200 | 46100 | 188 |
| 614 | 20231208 | 095200 | 3039076200 | 46150 | 46150 | 46150 | 46100 | 331 |
| 615 | 20231208 | 095100 | 3023810900 | 46100 | 46150 | 46150 | 46100 | 1237 |
| 616 | 20231208 | 095000 | 2966777700 | 46150 | 46150 | 46150 | 46100 | 151 |
| 617 | 20231208 | 094900 | 2959811500 | 46150 | 46200 | 46200 | 46100 | 189 |
| 618 | 20231208 | 094800 | 2951088150 | 46200 | 46150 | 46200 | 46150 | 200 |
| 619 | 20231208 | 094700 | 2941853550 | 46150 | 46150 | 46200 | 46150 | 246 |
| 620 | 20231208 | 094600 | 2930499700 | 46150 | 46150 | 46200 | 46150 | 196 |
| 621 | 20231208 | 094500 | 2921453600 | 46150 | 46200 | 46200 | 46150 | 347 |
| 622 | 20231208 | 094400 | 2905425050 | 46200 | 46250 | 46250 | 46200 | 466 |
| 623 | 20231208 | 094300 | 2883889300 | 46200 | 46300 | 46350 | 46200 | 1905 |
| 624 | 20231208 | 094200 | 2795808900 | 46300 | 46400 | 46400 | 46300 | 486 |
| 625 | 20231208 | 094100 | 2773272900 | 46400 | 46350 | 46400 | 46350 | 506 |
| 626 | 20231208 | 094000 | 2749814800 | 46350 | 46400 | 46400 | 46350 | 717 |
| 627 | 20231208 | 093900 | 2716560200 | 46400 | 46250 | 46400 | 46250 | 5018 |
| 628 | 20231208 | 093800 | 2484232500 | 46200 | 46250 | 46300 | 46200 | 589 |
| 629 | 20231208 | 093700 | 2456971000 | 46200 | 46200 | 46250 | 46200 | 452 |
| 630 | 20231208 | 093600 | 2436082600 | 46150 | 46300 | 46350 | 46150 | 918 |
| 631 | 20231208 | 093500 | 2393637550 | 46300 | 46300 | 46300 | 46300 | 431 |
| 632 | 20231208 | 093400 | 2373682250 | 46350 | 46200 | 46350 | 46200 | 524 |
| 633 | 20231208 | 093300 | 2349439850 | 46200 | 46300 | 46350 | 46200 | 1594 |
| 634 | 20231208 | 093200 | 2275650250 | 46300 | 46300 | 46400 | 46200 | 2426 |
| 635 | 20231208 | 093100 | 2163351250 | 46250 | 46200 | 46300 | 46150 | 2009 |
| 636 | 20231208 | 093000 | 2070516050 | 46150 | 45950 | 46150 | 45950 | 3139 |
| 637 | 20231208 | 092900 | 1925824450 | 45950 | 45950 | 46000 | 45950 | 490 |
| 638 | 20231208 | 092800 | 1903308400 | 45950 | 45950 | 46000 | 45950 | 294 |
| 639 | 20231208 | 092700 | 1889793350 | 45950 | 46000 | 46000 | 45950 | 551 |
| 640 | 20231208 | 092600 | 1864458700 | 46000 | 46050 | 46050 | 46000 | 882 |
| 641 | 20231208 | 092500 | 1823881600 | 46000 | 46050 | 46100 | 46000 | 291 |
| 642 | 20231208 | 092400 | 1810485350 | 46050 | 45850 | 46050 | 45850 | 850 |
| 643 | 20231208 | 092300 | 1771369850 | 45850 | 45850 | 45850 | 45800 | 338 |
| 644 | 20231208 | 092200 | 1755877700 | 45800 | 45800 | 45850 | 45750 | 293 |
| 645 | 20231208 | 092100 | 1742455550 | 45850 | 46000 | 46000 | 45850 | 1954 |
| 646 | 20231208 | 092000 | 1652704150 | 46050 | 46050 | 46100 | 46000 | 585 |
| 647 | 20231208 | 091900 | 1625781350 | 46050 | 46000 | 46100 | 46000 | 1037 |
| 648 | 20231208 | 091800 | 1578014850 | 46050 | 46000 | 46100 | 46000 | 737 |
| 649 | 20231208 | 091700 | 1544079250 | 46000 | 46100 | 46100 | 45850 | 2993 |
| 650 | 20231208 | 091600 | 1406424650 | 46150 | 46250 | 46250 | 46100 | 1080 |
| 651 | 20231208 | 091500 | 1356555750 | 46250 | 46400 | 46450 | 46250 | 1327 |
| 652 | 20231208 | 091400 | 1295081450 | 46400 | 46400 | 46450 | 46400 | 254 |
| 653 | 20231208 | 091300 | 1283295350 | 46400 | 46450 | 46500 | 46400 | 530 |
| 654 | 20231208 | 091200 | 1258686250 | 46450 | 46400 | 46450 | 46400 | 551 |
| 655 | 20231208 | 091100 | 1233103700 | 46450 | 46450 | 46500 | 46350 | 897 |
| 656 | 20231208 | 091000 | 1191472550 | 46450 | 46400 | 46500 | 46250 | 2454 |
| 657 | 20231208 | 090900 | 1077696150 | 46400 | 46350 | 46400 | 46350 | 303 |
| 658 | 20231208 | 090800 | 1063651000 | 46350 | 46450 | 46450 | 46300 | 1214 |
| 659 | 20231208 | 090700 | 1007354350 | 46450 | 46450 | 46500 | 46300 | 1554 |
| 660 | 20231208 | 090600 | 935288250 | 46450 | 46400 | 46500 | 46400 | 979 |
| 661 | 20231208 | 090500 | 889807150 | 46400 | 46600 | 46600 | 46400 | 952 |
| 662 | 20231208 | 090400 | 845565350 | 46600 | 46600 | 46650 | 46500 | 2649 |
| 663 | 20231208 | 090300 | 722203100 | 46600 | 46500 | 46650 | 46500 | 1060 |
| 664 | 20231208 | 090200 | 672860650 | 46450 | 46600 | 46650 | 46300 | 4963 |
| 665 | 20231208 | 090100 | 442240300 | 46600 | 46650 | 46750 | 46550 | 3300 |
| 666 | 20231208 | 090000 | 288187900 | 46650 | 46400 | 46700 | 46400 | 6194 |