37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 202200 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 32883 |
| 3 | 20231207 | 202100 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 4 | 20231207 | 202000 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 5 | 20231207 | 201900 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 6 | 20231207 | 201800 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 7 | 20231207 | 201700 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 8 | 20231207 | 201600 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 9 | 20231207 | 201500 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 10 | 20231207 | 201400 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 11 | 20231207 | 201300 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 12 | 20231207 | 201200 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 13 | 20231207 | 201100 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 14 | 20231207 | 201000 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 15 | 20231207 | 200900 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 16 | 20231207 | 200800 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 17 | 20231207 | 200700 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 18 | 20231207 | 200600 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 19 | 20231207 | 200500 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 20 | 20231207 | 200400 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 21 | 20231207 | 200300 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 22 | 20231207 | 200200 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 23 | 20231207 | 200100 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 24 | 20231207 | 200000 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 25 | 20231207 | 195900 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 26 | 20231207 | 195800 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 27 | 20231207 | 195700 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 28 | 20231207 | 195600 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 29 | 20231207 | 195500 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 30 | 20231207 | 195400 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 31 | 20231207 | 195300 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 32 | 20231207 | 195200 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 32883 |
| 33 | 20231207 | 195100 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 34 | 20231207 | 195000 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 35 | 20231207 | 194900 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 36 | 20231207 | 194800 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 37 | 20231207 | 194700 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 38 | 20231207 | 194600 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 39 | 20231207 | 194500 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 40 | 20231207 | 194400 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 41 | 20231207 | 194300 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 42 | 20231207 | 194200 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 43 | 20231207 | 194100 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 44 | 20231207 | 194000 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 45 | 20231207 | 193900 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 46 | 20231207 | 193800 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 47 | 20231207 | 193700 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 48 | 20231207 | 193600 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 49 | 20231207 | 193500 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 50 | 20231207 | 193400 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 51 | 20231207 | 193300 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 52 | 20231207 | 193200 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 53 | 20231207 | 193100 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 54 | 20231207 | 193000 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 55 | 20231207 | 192900 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 56 | 20231207 | 192800 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 57 | 20231207 | 192700 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 58 | 20231207 | 192600 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 59 | 20231207 | 192500 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 60 | 20231207 | 192400 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 61 | 20231207 | 192300 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 62 | 20231207 | 192200 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 32883 |
| 63 | 20231207 | 192100 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 64 | 20231207 | 192000 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 65 | 20231207 | 191900 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 66 | 20231207 | 191800 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 67 | 20231207 | 191700 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 68 | 20231207 | 191600 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 69 | 20231207 | 191500 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 70 | 20231207 | 191400 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 71 | 20231207 | 191300 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 72 | 20231207 | 191200 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 73 | 20231207 | 191100 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 74 | 20231207 | 191000 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 75 | 20231207 | 190900 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 76 | 20231207 | 190800 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 77 | 20231207 | 190700 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 78 | 20231207 | 190600 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 79 | 20231207 | 190500 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 80 | 20231207 | 190400 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 81 | 20231207 | 190300 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 82 | 20231207 | 190200 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 83 | 20231207 | 190100 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 84 | 20231207 | 190000 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 85 | 20231207 | 185900 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 86 | 20231207 | 185800 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 87 | 20231207 | 185700 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 88 | 20231207 | 185600 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 89 | 20231207 | 185500 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 90 | 20231207 | 185400 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 91 | 20231207 | 185300 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 92 | 20231207 | 185200 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 32883 |
| 93 | 20231207 | 185100 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 94 | 20231207 | 185000 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 95 | 20231207 | 184900 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 96 | 20231207 | 184800 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 97 | 20231207 | 184700 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 98 | 20231207 | 184600 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 99 | 20231207 | 184500 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 100 | 20231207 | 184400 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 101 | 20231207 | 184300 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 102 | 20231207 | 184200 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 103 | 20231207 | 184100 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 104 | 20231207 | 184000 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 105 | 20231207 | 183900 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 106 | 20231207 | 183800 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 107 | 20231207 | 183700 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 108 | 20231207 | 183600 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 109 | 20231207 | 183500 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 110 | 20231207 | 183400 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 111 | 20231207 | 183300 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 112 | 20231207 | 183200 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 113 | 20231207 | 183100 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 114 | 20231207 | 183000 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 115 | 20231207 | 182900 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 116 | 20231207 | 182800 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 117 | 20231207 | 182700 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 118 | 20231207 | 182600 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 119 | 20231207 | 182500 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 120 | 20231207 | 182400 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 121 | 20231207 | 182300 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 122 | 20231207 | 182200 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 32883 |
| 123 | 20231207 | 182100 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 124 | 20231207 | 182000 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 125 | 20231207 | 181900 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 126 | 20231207 | 181800 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 127 | 20231207 | 181700 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 128 | 20231207 | 181600 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 129 | 20231207 | 181500 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 130 | 20231207 | 181400 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 131 | 20231207 | 181300 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 132 | 20231207 | 181200 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 133 | 20231207 | 181100 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 134 | 20231207 | 181000 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 135 | 20231207 | 180900 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 136 | 20231207 | 180800 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 137 | 20231207 | 180700 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 138 | 20231207 | 180600 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 139 | 20231207 | 180500 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 140 | 20231207 | 180400 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 141 | 20231207 | 180300 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 142 | 20231207 | 180200 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 143 | 20231207 | 180100 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 144 | 20231207 | 180000 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 145 | 20231207 | 175900 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 146 | 20231207 | 175800 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 147 | 20231207 | 175700 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 148 | 20231207 | 175600 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 149 | 20231207 | 175500 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 150 | 20231207 | 175400 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 151 | 20231207 | 175300 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 152 | 20231207 | 175200 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 32883 |
| 153 | 20231207 | 175100 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 154 | 20231207 | 175000 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 155 | 20231207 | 174900 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 156 | 20231207 | 174800 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 157 | 20231207 | 174700 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 158 | 20231207 | 174600 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 159 | 20231207 | 174500 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 160 | 20231207 | 174400 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 161 | 20231207 | 174300 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 162 | 20231207 | 174200 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 163 | 20231207 | 174100 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 164 | 20231207 | 174000 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 165 | 20231207 | 173900 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 166 | 20231207 | 173800 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 167 | 20231207 | 173700 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 168 | 20231207 | 173600 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 169 | 20231207 | 173500 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 170 | 20231207 | 173400 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 171 | 20231207 | 173300 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 172 | 20231207 | 173200 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 173 | 20231207 | 173100 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 174 | 20231207 | 173000 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 175 | 20231207 | 172900 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 176 | 20231207 | 172800 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 177 | 20231207 | 172700 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 178 | 20231207 | 172600 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 179 | 20231207 | 172500 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 180 | 20231207 | 172400 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 181 | 20231207 | 172300 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 182 | 20231207 | 172200 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 32883 |
| 183 | 20231207 | 172100 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 184 | 20231207 | 172000 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 185 | 20231207 | 171900 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 186 | 20231207 | 171800 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 187 | 20231207 | 171700 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 188 | 20231207 | 171600 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 189 | 20231207 | 171500 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 190 | 20231207 | 171400 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 191 | 20231207 | 171300 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 192 | 20231207 | 171200 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 193 | 20231207 | 171100 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 194 | 20231207 | 171000 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 195 | 20231207 | 170900 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 196 | 20231207 | 170800 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 197 | 20231207 | 170700 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 198 | 20231207 | 170600 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 199 | 20231207 | 170500 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 200 | 20231207 | 170400 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 201 | 20231207 | 170300 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 202 | 20231207 | 170200 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 203 | 20231207 | 170100 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 204 | 20231207 | 170000 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 205 | 20231207 | 165900 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 206 | 20231207 | 165800 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 207 | 20231207 | 165700 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 208 | 20231207 | 165600 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 209 | 20231207 | 165500 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 210 | 20231207 | 165400 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 211 | 20231207 | 165300 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 212 | 20231207 | 165200 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 32883 |
| 213 | 20231207 | 165100 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 214 | 20231207 | 165000 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 215 | 20231207 | 164900 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 216 | 20231207 | 164800 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 217 | 20231207 | 164700 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 218 | 20231207 | 164600 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 219 | 20231207 | 164500 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 220 | 20231207 | 164400 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 221 | 20231207 | 164300 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 222 | 20231207 | 164200 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 223 | 20231207 | 164100 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 224 | 20231207 | 164000 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 225 | 20231207 | 163900 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 226 | 20231207 | 163800 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 227 | 20231207 | 163700 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 228 | 20231207 | 163600 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 229 | 20231207 | 163500 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 230 | 20231207 | 163400 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 231 | 20231207 | 163300 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 232 | 20231207 | 163200 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 233 | 20231207 | 163100 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 234 | 20231207 | 163000 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 235 | 20231207 | 162900 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 236 | 20231207 | 162800 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 237 | 20231207 | 162700 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 238 | 20231207 | 162600 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 239 | 20231207 | 162500 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 240 | 20231207 | 162400 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 241 | 20231207 | 162300 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 242 | 20231207 | 162200 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 32883 |
| 243 | 20231207 | 162100 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 244 | 20231207 | 162000 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 245 | 20231207 | 161900 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 246 | 20231207 | 161800 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 247 | 20231207 | 161700 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 248 | 20231207 | 161600 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 249 | 20231207 | 161500 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 250 | 20231207 | 161400 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 251 | 20231207 | 161300 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 252 | 20231207 | 161200 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 253 | 20231207 | 161100 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 254 | 20231207 | 161000 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 255 | 20231207 | 160900 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 256 | 20231207 | 160800 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 257 | 20231207 | 160700 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 258 | 20231207 | 160600 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 259 | 20231207 | 160500 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 260 | 20231207 | 160400 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 261 | 20231207 | 160300 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 262 | 20231207 | 160200 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 263 | 20231207 | 160100 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 264 | 20231207 | 160000 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 265 | 20231207 | 155900 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 266 | 20231207 | 155800 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 267 | 20231207 | 155700 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 268 | 20231207 | 155600 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 269 | 20231207 | 155500 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 270 | 20231207 | 155400 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 271 | 20231207 | 155300 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 272 | 20231207 | 155200 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 32883 |
| 273 | 20231207 | 155100 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 274 | 20231207 | 155000 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 275 | 20231207 | 154900 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 276 | 20231207 | 154800 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 277 | 20231207 | 154700 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 278 | 20231207 | 154600 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 279 | 20231207 | 154500 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 280 | 20231207 | 154400 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 281 | 20231207 | 154300 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 282 | 20231207 | 154200 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 283 | 20231207 | 154100 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 284 | 20231207 | 154000 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 285 | 20231207 | 153900 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 286 | 20231207 | 153800 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 287 | 20231207 | 153700 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 288 | 20231207 | 153600 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 289 | 20231207 | 153500 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 290 | 20231207 | 153400 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 291 | 20231207 | 153300 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 292 | 20231207 | 153200 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 293 | 20231207 | 153100 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 294 | 20231207 | 153000 | 15803397100 | 45600 | 45600 | 45600 | 45600 | 32883 |
| 295 | 20231207 | 152900 | 14303932300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 296 | 20231207 | 152800 | 14303932300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 297 | 20231207 | 152700 | 14303932300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 298 | 20231207 | 152600 | 14303932300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 299 | 20231207 | 152500 | 14303932300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 300 | 20231207 | 152400 | 14303932300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 301 | 20231207 | 152300 | 14303932300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 302 | 20231207 | 152200 | 14303932300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 303 | 20231207 | 152100 | 14303932300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 304 | 20231207 | 152000 | 14303932300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 305 | 20231207 | 151900 | 14303932300 | 45650 | 45700 | 45750 | 45600 | 1877 |
| 306 | 20231207 | 151800 | 14218215400 | 45700 | 45700 | 45750 | 45700 | 514 |
| 307 | 20231207 | 151700 | 14194716300 | 45750 | 45750 | 45750 | 45700 | 948 |
| 308 | 20231207 | 151600 | 14151369100 | 45700 | 45700 | 45750 | 45700 | 674 |
| 309 | 20231207 | 151500 | 14120554600 | 45750 | 45750 | 45750 | 45700 | 515 |
| 310 | 20231207 | 151400 | 14097005700 | 45700 | 45750 | 45750 | 45700 | 754 |
| 311 | 20231207 | 151300 | 14062528050 | 45750 | 45800 | 45850 | 45700 | 2755 |
| 312 | 20231207 | 151200 | 13936469550 | 45800 | 45800 | 45850 | 45750 | 742 |
| 313 | 20231207 | 151100 | 13902478300 | 45800 | 45850 | 45850 | 45750 | 832 |
| 314 | 20231207 | 151000 | 13864369400 | 45800 | 45800 | 45850 | 45750 | 1117 |
| 315 | 20231207 | 150900 | 13813210500 | 45750 | 45800 | 45800 | 45750 | 865 |
| 316 | 20231207 | 150800 | 13773609700 | 45800 | 45800 | 45800 | 45750 | 671 |
| 317 | 20231207 | 150700 | 13742891800 | 45750 | 45800 | 45800 | 45750 | 545 |
| 318 | 20231207 | 150600 | 13717934650 | 45800 | 45750 | 45800 | 45750 | 526 |
| 319 | 20231207 | 150500 | 13693856350 | 45800 | 45850 | 45850 | 45750 | 685 |
| 320 | 20231207 | 150400 | 13662479150 | 45800 | 45800 | 45800 | 45750 | 521 |
| 321 | 20231207 | 150300 | 13638620750 | 45750 | 45750 | 45850 | 45750 | 416 |
| 322 | 20231207 | 150200 | 13619570950 | 45800 | 45850 | 45850 | 45700 | 2358 |
| 323 | 20231207 | 150100 | 13511675650 | 45850 | 45850 | 45900 | 45800 | 675 |
| 324 | 20231207 | 150000 | 13480733350 | 45800 | 45850 | 45850 | 45800 | 329 |
| 325 | 20231207 | 145900 | 13465652550 | 45850 | 45850 | 45900 | 45800 | 699 |
| 326 | 20231207 | 145800 | 13433603700 | 45900 | 45850 | 45900 | 45750 | 912 |
| 327 | 20231207 | 145700 | 13391819850 | 45850 | 45850 | 45900 | 45800 | 1029 |
| 328 | 20231207 | 145600 | 13344630350 | 45850 | 45900 | 45900 | 45800 | 749 |
| 329 | 20231207 | 145500 | 13310277650 | 45850 | 45850 | 45900 | 45800 | 795 |
| 330 | 20231207 | 145400 | 13273827550 | 45800 | 45850 | 45900 | 45800 | 2401 |
| 331 | 20231207 | 145300 | 13163742650 | 45900 | 45900 | 45900 | 45850 | 592 |
| 332 | 20231207 | 145200 | 13136573350 | 45850 | 45850 | 45900 | 45850 | 408 |
| 333 | 20231207 | 145100 | 13117849550 | 45900 | 45900 | 45900 | 45850 | 484 |
| 334 | 20231207 | 145000 | 13095640300 | 45900 | 45850 | 45900 | 45850 | 551 |
| 335 | 20231207 | 144900 | 13070355350 | 45900 | 45850 | 45900 | 45850 | 359 |
| 336 | 20231207 | 144800 | 13053881400 | 45900 | 45800 | 45900 | 45800 | 1348 |
| 337 | 20231207 | 144700 | 12992064850 | 45800 | 45850 | 45850 | 45800 | 669 |
| 338 | 20231207 | 144600 | 12961395250 | 45850 | 45850 | 45850 | 45800 | 636 |
| 339 | 20231207 | 144500 | 12932238150 | 45850 | 45850 | 45900 | 45800 | 1147 |
| 340 | 20231207 | 144400 | 12879650400 | 45850 | 45950 | 45950 | 45850 | 2140 |
| 341 | 20231207 | 144300 | 12781414350 | 45900 | 45850 | 45950 | 45800 | 3551 |
| 342 | 20231207 | 144200 | 12618409700 | 45850 | 45850 | 45850 | 45800 | 660 |
| 343 | 20231207 | 144100 | 12588154850 | 45850 | 45800 | 45850 | 45800 | 786 |
| 344 | 20231207 | 144000 | 12552130550 | 45800 | 45750 | 45850 | 45700 | 992 |
| 345 | 20231207 | 143900 | 12506710750 | 45750 | 45850 | 45850 | 45700 | 784 |
| 346 | 20231207 | 143800 | 12470814900 | 45850 | 45750 | 45850 | 45650 | 858 |
| 347 | 20231207 | 143700 | 12431564500 | 45750 | 45650 | 45750 | 45650 | 552 |
| 348 | 20231207 | 143600 | 12406335350 | 45700 | 45700 | 45700 | 45650 | 617 |
| 349 | 20231207 | 143500 | 12378144550 | 45700 | 45750 | 45750 | 45650 | 467 |
| 350 | 20231207 | 143400 | 12356803100 | 45750 | 45700 | 45800 | 45650 | 621 |
| 351 | 20231207 | 143300 | 12328412100 | 45700 | 45650 | 45700 | 45650 | 665 |
| 352 | 20231207 | 143200 | 12298030100 | 45650 | 45650 | 45700 | 45650 | 548 |
| 353 | 20231207 | 143100 | 12272992600 | 45700 | 45650 | 45700 | 45650 | 711 |
| 354 | 20231207 | 143000 | 12240521100 | 45700 | 45750 | 45750 | 45650 | 1202 |
| 355 | 20231207 | 142900 | 12185572550 | 45700 | 45800 | 45850 | 45700 | 783 |
| 356 | 20231207 | 142800 | 12149739400 | 45750 | 45800 | 45800 | 45750 | 577 |
| 357 | 20231207 | 142700 | 12123318700 | 45800 | 45800 | 45800 | 45750 | 503 |
| 358 | 20231207 | 142600 | 12100290250 | 45750 | 45750 | 45800 | 45700 | 864 |
| 359 | 20231207 | 142500 | 12060740050 | 45800 | 45750 | 45800 | 45750 | 1509 |
| 360 | 20231207 | 142400 | 11991633650 | 45750 | 45850 | 45900 | 45750 | 566 |
| 361 | 20231207 | 142300 | 11965686700 | 45800 | 45850 | 45850 | 45800 | 730 |
| 362 | 20231207 | 142200 | 11932229750 | 45800 | 45850 | 45850 | 45800 | 562 |
| 363 | 20231207 | 142100 | 11906465450 | 45850 | 45850 | 45900 | 45800 | 541 |
| 364 | 20231207 | 142000 | 11881667400 | 45850 | 45850 | 45850 | 45800 | 417 |
| 365 | 20231207 | 141900 | 11862551350 | 45850 | 45850 | 45900 | 45800 | 1090 |
| 366 | 20231207 | 141800 | 11812576850 | 45850 | 45850 | 45850 | 45800 | 489 |
| 367 | 20231207 | 141700 | 11790159550 | 45850 | 45850 | 45850 | 45800 | 442 |
| 368 | 20231207 | 141600 | 11769897600 | 45800 | 45850 | 45850 | 45800 | 532 |
| 369 | 20231207 | 141500 | 11745512000 | 45800 | 45850 | 45850 | 45700 | 508 |
| 370 | 20231207 | 141400 | 11722249700 | 45850 | 45700 | 45850 | 45700 | 489 |
| 371 | 20231207 | 141300 | 11699876550 | 45700 | 45850 | 45900 | 45700 | 1114 |
| 372 | 20231207 | 141200 | 11648835800 | 45900 | 45850 | 45900 | 45800 | 191 |
| 373 | 20231207 | 141100 | 11640076000 | 45850 | 45750 | 45850 | 45750 | 760 |
| 374 | 20231207 | 141000 | 11605262050 | 45800 | 45800 | 45800 | 45750 | 488 |
| 375 | 20231207 | 140900 | 11582914700 | 45800 | 45800 | 45800 | 45750 | 379 |
| 376 | 20231207 | 140800 | 11565559750 | 45800 | 45750 | 45800 | 45750 | 528 |
| 377 | 20231207 | 140700 | 11541383550 | 45750 | 45900 | 45900 | 45650 | 8182 |
| 378 | 20231207 | 140600 | 11166896400 | 45900 | 45850 | 45900 | 45850 | 135 |
| 379 | 20231207 | 140500 | 11160704350 | 45850 | 45950 | 45950 | 45850 | 1584 |
| 380 | 20231207 | 140400 | 11088003250 | 45950 | 45950 | 45950 | 45900 | 201 |
| 381 | 20231207 | 140300 | 11078770550 | 45900 | 45950 | 45950 | 45900 | 184 |
| 382 | 20231207 | 140200 | 11070321200 | 45900 | 46000 | 46000 | 45900 | 855 |
| 383 | 20231207 | 140100 | 11031025550 | 46000 | 46000 | 46000 | 45950 | 377 |
| 384 | 20231207 | 140000 | 11013692600 | 46000 | 45950 | 46000 | 45950 | 147 |
| 385 | 20231207 | 135900 | 11006933900 | 45950 | 46000 | 46000 | 45950 | 1278 |
| 386 | 20231207 | 135800 | 10948153500 | 45950 | 46000 | 46000 | 45950 | 237 |
| 387 | 20231207 | 135700 | 10937254850 | 46000 | 45950 | 46000 | 45900 | 149 |
| 388 | 20231207 | 135600 | 10930405700 | 45950 | 45900 | 46000 | 45900 | 295 |
| 389 | 20231207 | 135500 | 10916856900 | 45900 | 45950 | 45950 | 45900 | 348 |
| 390 | 20231207 | 135400 | 10900870150 | 45950 | 45950 | 45950 | 45900 | 152 |
| 391 | 20231207 | 135300 | 10893889100 | 45950 | 45900 | 45950 | 45850 | 1187 |
| 392 | 20231207 | 135200 | 10839411250 | 45900 | 46000 | 46000 | 45850 | 1027 |
| 393 | 20231207 | 135100 | 10792231800 | 45950 | 46000 | 46000 | 45950 | 293 |
| 394 | 20231207 | 135000 | 10778760250 | 46000 | 45950 | 46050 | 45900 | 3360 |
| 395 | 20231207 | 134900 | 10624225950 | 45950 | 45900 | 45950 | 45850 | 2009 |
| 396 | 20231207 | 134800 | 10532006600 | 45850 | 45900 | 45900 | 45850 | 394 |
| 397 | 20231207 | 134700 | 10513928000 | 45850 | 45900 | 45900 | 45850 | 784 |
| 398 | 20231207 | 134600 | 10477952700 | 45900 | 45850 | 45900 | 45850 | 238 |
| 399 | 20231207 | 134500 | 10467032300 | 45900 | 45900 | 45900 | 45800 | 2169 |
| 400 | 20231207 | 134400 | 10367586500 | 45900 | 45900 | 45900 | 45850 | 240 |
| 401 | 20231207 | 134300 | 10356573900 | 45900 | 45850 | 45900 | 45850 | 196 |
| 402 | 20231207 | 134200 | 10347580850 | 45900 | 45850 | 45900 | 45850 | 292 |
| 403 | 20231207 | 134100 | 10334184300 | 45850 | 45950 | 45950 | 45850 | 1886 |
| 404 | 20231207 | 134000 | 10247687400 | 45950 | 45950 | 45950 | 45900 | 177 |
| 405 | 20231207 | 133900 | 10239557800 | 45900 | 45950 | 45950 | 45850 | 247 |
| 406 | 20231207 | 133800 | 10228216250 | 45900 | 45900 | 45950 | 45850 | 758 |
| 407 | 20231207 | 133700 | 10193422950 | 45900 | 45950 | 46000 | 45900 | 1280 |
| 408 | 20231207 | 133600 | 10134595400 | 46000 | 46000 | 46000 | 45950 | 349 |
| 409 | 20231207 | 133500 | 10118547650 | 46000 | 45950 | 46000 | 45950 | 154 |
| 410 | 20231207 | 133400 | 10111467350 | 46000 | 45950 | 46000 | 45950 | 282 |
| 411 | 20231207 | 133300 | 10098499900 | 46000 | 46000 | 46000 | 45950 | 364 |
| 412 | 20231207 | 133200 | 10081761800 | 45950 | 46000 | 46050 | 45950 | 739 |
| 413 | 20231207 | 133100 | 10047743900 | 46000 | 46000 | 46000 | 45950 | 1530 |
| 414 | 20231207 | 133000 | 9977371050 | 46000 | 46000 | 46000 | 45950 | 217 |
| 415 | 20231207 | 132900 | 9967392600 | 45950 | 45900 | 46000 | 45900 | 338 |
| 416 | 20231207 | 132800 | 9951864050 | 45900 | 45900 | 45950 | 45900 | 265 |
| 417 | 20231207 | 132700 | 9939695050 | 45900 | 45950 | 45950 | 45900 | 401 |
| 418 | 20231207 | 132600 | 9921281150 | 45900 | 45900 | 45950 | 45900 | 142 |
| 419 | 20231207 | 132500 | 9914760200 | 45900 | 45950 | 45950 | 45900 | 355 |
| 420 | 20231207 | 132400 | 9898454900 | 45950 | 45950 | 45950 | 45900 | 149 |
| 421 | 20231207 | 132300 | 9891609000 | 45950 | 45950 | 45950 | 45900 | 297 |
| 422 | 20231207 | 132200 | 9877969700 | 45950 | 45950 | 45950 | 45900 | 287 |
| 423 | 20231207 | 132100 | 9864790400 | 45950 | 45850 | 45950 | 45850 | 348 |
| 424 | 20231207 | 132000 | 9848813400 | 45900 | 45900 | 45900 | 45850 | 165 |
| 425 | 20231207 | 131900 | 9841241900 | 45850 | 45900 | 45900 | 45850 | 394 |
| 426 | 20231207 | 131800 | 9823172050 | 45850 | 45850 | 45900 | 45850 | 965 |
| 427 | 20231207 | 131700 | 9778921000 | 45850 | 45800 | 45850 | 45800 | 381 |
| 428 | 20231207 | 131600 | 9761453200 | 45800 | 45800 | 45850 | 45800 | 258 |
| 429 | 20231207 | 131500 | 9749635650 | 45850 | 45850 | 45850 | 45800 | 229 |
| 430 | 20231207 | 131400 | 9739139100 | 45850 | 45850 | 45850 | 45800 | 213 |
| 431 | 20231207 | 131300 | 9729376550 | 45800 | 45850 | 45850 | 45800 | 395 |
| 432 | 20231207 | 131200 | 9711283650 | 45850 | 45850 | 45850 | 45850 | 215 |
| 433 | 20231207 | 131100 | 9701425900 | 45850 | 45850 | 45850 | 45800 | 166 |
| 434 | 20231207 | 131000 | 9693815100 | 45800 | 45850 | 45850 | 45800 | 171 |
| 435 | 20231207 | 130900 | 9685979400 | 45800 | 45850 | 45850 | 45800 | 186 |
| 436 | 20231207 | 130800 | 9677454650 | 45850 | 45800 | 45850 | 45800 | 329 |
| 437 | 20231207 | 130700 | 9662378350 | 45800 | 45850 | 45850 | 45800 | 174 |
| 438 | 20231207 | 130600 | 9654406200 | 45850 | 45850 | 45850 | 45800 | 271 |
| 439 | 20231207 | 130500 | 9641982300 | 45850 | 45800 | 45850 | 45800 | 262 |
| 440 | 20231207 | 130400 | 9629975450 | 45800 | 45850 | 45850 | 45800 | 165 |
| 441 | 20231207 | 130300 | 9622414000 | 45850 | 45850 | 45850 | 45750 | 324 |
| 442 | 20231207 | 130200 | 9607559400 | 45850 | 45750 | 45850 | 45750 | 314 |
| 443 | 20231207 | 130100 | 9593183550 | 45800 | 45750 | 45850 | 45750 | 322 |
| 444 | 20231207 | 130000 | 9578433600 | 45800 | 45800 | 45850 | 45750 | 337 |
| 445 | 20231207 | 125900 | 9563000350 | 45800 | 45800 | 45850 | 45750 | 500 |
| 446 | 20231207 | 125800 | 9540100000 | 45750 | 45800 | 45800 | 45750 | 107 |
| 447 | 20231207 | 125700 | 9535200100 | 45800 | 45800 | 45850 | 45800 | 209 |
| 448 | 20231207 | 125600 | 9525621850 | 45850 | 45900 | 45900 | 45800 | 280 |
| 449 | 20231207 | 125500 | 9512779750 | 45850 | 45850 | 45900 | 45800 | 158 |
| 450 | 20231207 | 125400 | 9505529850 | 45850 | 45850 | 45850 | 45800 | 178 |
| 451 | 20231207 | 125300 | 9497370900 | 45850 | 45850 | 45850 | 45800 | 399 |
| 452 | 20231207 | 125200 | 9479078900 | 45850 | 45800 | 45850 | 45750 | 59 |
| 453 | 20231207 | 125100 | 9476375800 | 45800 | 45850 | 45850 | 45750 | 265 |
| 454 | 20231207 | 125000 | 9464241400 | 45800 | 45850 | 45850 | 45800 | 389 |
| 455 | 20231207 | 124900 | 9446418550 | 45850 | 45900 | 45950 | 45800 | 612 |
| 456 | 20231207 | 124800 | 9418339200 | 45900 | 45850 | 45900 | 45800 | 169 |
| 457 | 20231207 | 124700 | 9410594600 | 45800 | 45900 | 45900 | 45800 | 372 |
| 458 | 20231207 | 124600 | 9393537200 | 45850 | 45850 | 45850 | 45800 | 85 |
| 459 | 20231207 | 124500 | 9389640400 | 45850 | 45850 | 45900 | 45850 | 416 |
| 460 | 20231207 | 124400 | 9370562400 | 45850 | 45850 | 45900 | 45850 | 186 |
| 461 | 20231207 | 124300 | 9362029350 | 45850 | 45850 | 45900 | 45800 | 206 |
| 462 | 20231207 | 124200 | 9352583100 | 45800 | 45850 | 45850 | 45800 | 329 |
| 463 | 20231207 | 124100 | 9337511850 | 45800 | 45800 | 45800 | 45750 | 144 |
| 464 | 20231207 | 124000 | 9330916750 | 45800 | 45800 | 45900 | 45750 | 515 |
| 465 | 20231207 | 123900 | 9307327300 | 45750 | 45750 | 45800 | 45700 | 1253 |
| 466 | 20231207 | 123800 | 9250009400 | 45700 | 45850 | 45850 | 45700 | 877 |
| 467 | 20231207 | 123700 | 9209863100 | 45850 | 45850 | 45850 | 45800 | 275 |
| 468 | 20231207 | 123600 | 9197257050 | 45800 | 45900 | 45900 | 45800 | 393 |
| 469 | 20231207 | 123500 | 9179230550 | 45850 | 45950 | 45950 | 45850 | 584 |
| 470 | 20231207 | 123400 | 9152433250 | 45950 | 45850 | 45950 | 45850 | 237 |
| 471 | 20231207 | 123300 | 9141555700 | 45900 | 45900 | 45900 | 45850 | 183 |
| 472 | 20231207 | 123200 | 9133161250 | 45900 | 45900 | 45900 | 45850 | 322 |
| 473 | 20231207 | 123100 | 9118390950 | 45900 | 45850 | 45900 | 45850 | 354 |
| 474 | 20231207 | 123000 | 9102151600 | 45900 | 46000 | 46000 | 45850 | 937 |
| 475 | 20231207 | 122900 | 9059107900 | 46000 | 46000 | 46000 | 45900 | 157 |
| 476 | 20231207 | 122800 | 9051890950 | 45950 | 45850 | 45950 | 45850 | 205 |
| 477 | 20231207 | 122700 | 9042479650 | 45900 | 45950 | 45950 | 45900 | 204 |
| 478 | 20231207 | 122600 | 9033113300 | 45900 | 45900 | 46000 | 45850 | 506 |
| 479 | 20231207 | 122500 | 9009854800 | 45850 | 45950 | 45950 | 45850 | 426 |
| 480 | 20231207 | 122400 | 8990300950 | 45900 | 45850 | 45950 | 45850 | 316 |
| 481 | 20231207 | 122300 | 8975796250 | 45850 | 45950 | 46000 | 45850 | 439 |
| 482 | 20231207 | 122200 | 8955636650 | 45950 | 45950 | 46000 | 45900 | 337 |
| 483 | 20231207 | 122100 | 8940155100 | 45950 | 45950 | 45950 | 45900 | 183 |
| 484 | 20231207 | 122000 | 8931746350 | 45900 | 45900 | 45950 | 45850 | 197 |
| 485 | 20231207 | 121900 | 8922703800 | 45850 | 45900 | 45900 | 45850 | 403 |
| 486 | 20231207 | 121800 | 8904211800 | 45900 | 45900 | 45950 | 45900 | 114 |
| 487 | 20231207 | 121700 | 8898976650 | 45900 | 45900 | 45900 | 45850 | 252 |
| 488 | 20231207 | 121600 | 8887410400 | 45850 | 45900 | 45950 | 45850 | 295 |
| 489 | 20231207 | 121500 | 8873869300 | 45900 | 45950 | 45950 | 45850 | 207 |
| 490 | 20231207 | 121400 | 8864366350 | 45900 | 45850 | 45950 | 45850 | 185 |
| 491 | 20231207 | 121300 | 8855875300 | 45800 | 45950 | 45950 | 45800 | 372 |
| 492 | 20231207 | 121200 | 8838818300 | 45950 | 45850 | 45950 | 45800 | 301 |
| 493 | 20231207 | 121100 | 8825024600 | 45850 | 45900 | 45900 | 45800 | 205 |
| 494 | 20231207 | 121000 | 8815624300 | 45850 | 45950 | 45950 | 45750 | 721 |
| 495 | 20231207 | 120900 | 8782566050 | 45850 | 45800 | 45950 | 45800 | 318 |
| 496 | 20231207 | 120800 | 8767994500 | 45700 | 45800 | 45850 | 45700 | 317 |
| 497 | 20231207 | 120700 | 8753477150 | 45800 | 45950 | 45950 | 45800 | 458 |
| 498 | 20231207 | 120600 | 8732451650 | 45950 | 45850 | 45950 | 45850 | 213 |
| 499 | 20231207 | 120500 | 8722679950 | 45850 | 45900 | 45900 | 45800 | 74 |
| 500 | 20231207 | 120400 | 8719287150 | 45800 | 45800 | 45900 | 45800 | 331 |
| 501 | 20231207 | 120300 | 8704114700 | 45800 | 45900 | 45900 | 45700 | 1180 |
| 502 | 20231207 | 120200 | 8650066150 | 45850 | 45900 | 45900 | 45850 | 155 |
| 503 | 20231207 | 120100 | 8642956400 | 45900 | 45850 | 45900 | 45850 | 179 |
| 504 | 20231207 | 120000 | 8634745600 | 45850 | 45800 | 45850 | 45800 | 116 |
| 505 | 20231207 | 115900 | 8629427800 | 45850 | 45850 | 45900 | 45800 | 295 |
| 506 | 20231207 | 115800 | 8615906900 | 45850 | 45900 | 45900 | 45850 | 605 |
| 507 | 20231207 | 115700 | 8588154150 | 45900 | 46050 | 46050 | 45850 | 872 |
| 508 | 20231207 | 115600 | 8548082800 | 46000 | 46050 | 46050 | 45950 | 498 |
| 509 | 20231207 | 115500 | 8525172950 | 46000 | 46050 | 46050 | 46000 | 393 |
| 510 | 20231207 | 115400 | 8507084000 | 46000 | 46050 | 46050 | 46000 | 321 |
| 511 | 20231207 | 115300 | 8492302100 | 46050 | 45950 | 46050 | 45950 | 114 |
| 512 | 20231207 | 115200 | 8487057250 | 46000 | 46000 | 46100 | 45950 | 484 |
| 513 | 20231207 | 115100 | 8464775750 | 46000 | 46000 | 46000 | 45950 | 344 |
| 514 | 20231207 | 115000 | 8448952050 | 46000 | 46000 | 46000 | 45950 | 621 |
| 515 | 20231207 | 114900 | 8420406000 | 46000 | 46000 | 46000 | 45950 | 877 |
| 516 | 20231207 | 114800 | 8380065200 | 46000 | 46000 | 46000 | 45950 | 229 |
| 517 | 20231207 | 114700 | 8369531450 | 46000 | 45950 | 46000 | 45900 | 1125 |
| 518 | 20231207 | 114600 | 8317829700 | 45950 | 45850 | 45950 | 45850 | 1262 |
| 519 | 20231207 | 114500 | 8259901800 | 45850 | 45850 | 45900 | 45850 | 238 |
| 520 | 20231207 | 114400 | 8248981550 | 45900 | 45900 | 45900 | 45850 | 172 |
| 521 | 20231207 | 114300 | 8241087000 | 45850 | 45850 | 45900 | 45850 | 120 |
| 522 | 20231207 | 114200 | 8235579850 | 45900 | 45900 | 45900 | 45850 | 229 |
| 523 | 20231207 | 114100 | 8225073250 | 45900 | 45900 | 45900 | 45850 | 240 |
| 524 | 20231207 | 114000 | 8214063150 | 45900 | 45850 | 45950 | 45800 | 1266 |
| 525 | 20231207 | 113900 | 8155969050 | 45800 | 45850 | 45900 | 45800 | 245 |
| 526 | 20231207 | 113800 | 8144735350 | 45850 | 45900 | 45900 | 45850 | 196 |
| 527 | 20231207 | 113700 | 8135742350 | 45900 | 45850 | 45900 | 45750 | 319 |
| 528 | 20231207 | 113600 | 8121117150 | 45900 | 45850 | 45900 | 45800 | 197 |
| 529 | 20231207 | 113500 | 8112085050 | 45800 | 45800 | 45850 | 45750 | 412 |
| 530 | 20231207 | 113400 | 8093212400 | 45800 | 45800 | 45850 | 45750 | 392 |
| 531 | 20231207 | 113300 | 8075256250 | 45800 | 45750 | 45800 | 45750 | 239 |
| 532 | 20231207 | 113200 | 8064316550 | 45750 | 45650 | 45750 | 45600 | 899 |
| 533 | 20231207 | 113100 | 8023275200 | 45600 | 45700 | 45700 | 45600 | 436 |
| 534 | 20231207 | 113000 | 8003369700 | 45700 | 45700 | 45700 | 45650 | 308 |
| 535 | 20231207 | 112900 | 7989300800 | 45650 | 45700 | 45750 | 45650 | 493 |
| 536 | 20231207 | 112800 | 7966766550 | 45700 | 45750 | 45750 | 45700 | 169 |
| 537 | 20231207 | 112700 | 7959037900 | 45750 | 45850 | 45850 | 45700 | 953 |
| 538 | 20231207 | 112600 | 7915407000 | 45850 | 45850 | 45850 | 45800 | 149 |
| 539 | 20231207 | 112500 | 7908576000 | 45850 | 45850 | 45850 | 45800 | 262 |
| 540 | 20231207 | 112400 | 7896571400 | 45800 | 45800 | 45850 | 45800 | 318 |
| 541 | 20231207 | 112300 | 7881995400 | 45850 | 45850 | 45900 | 45800 | 615 |
| 542 | 20231207 | 112200 | 7853797400 | 45900 | 45850 | 45900 | 45850 | 297 |
| 543 | 20231207 | 112100 | 7840175000 | 45900 | 45850 | 45900 | 45850 | 369 |
| 544 | 20231207 | 112000 | 7823239550 | 45850 | 45850 | 45900 | 45850 | 368 |
| 545 | 20231207 | 111900 | 7806360300 | 45850 | 45850 | 45900 | 45850 | 261 |
| 546 | 20231207 | 111800 | 7794390100 | 45900 | 45900 | 45900 | 45850 | 265 |
| 547 | 20231207 | 111700 | 7782231550 | 45900 | 45900 | 45900 | 45850 | 240 |
| 548 | 20231207 | 111600 | 7771216600 | 45900 | 45800 | 45900 | 45800 | 321 |
| 549 | 20231207 | 111500 | 7756501400 | 45900 | 45850 | 45900 | 45800 | 330 |
| 550 | 20231207 | 111400 | 7741372600 | 45850 | 45850 | 45850 | 45800 | 145 |
| 551 | 20231207 | 111300 | 7734725050 | 45850 | 45800 | 45850 | 45800 | 154 |
| 552 | 20231207 | 111200 | 7727668550 | 45850 | 45900 | 45900 | 45800 | 700 |
| 553 | 20231207 | 111100 | 7695568400 | 45900 | 45850 | 45900 | 45850 | 272 |
| 554 | 20231207 | 111000 | 7683088950 | 45900 | 45800 | 45900 | 45800 | 195 |
| 555 | 20231207 | 110900 | 7674145450 | 45900 | 45850 | 45900 | 45800 | 420 |
| 556 | 20231207 | 110800 | 7654888900 | 45850 | 45750 | 45850 | 45750 | 238 |
| 557 | 20231207 | 110700 | 7643991300 | 45750 | 45800 | 45850 | 45750 | 545 |
| 558 | 20231207 | 110600 | 7619032450 | 45800 | 45650 | 45800 | 45600 | 1913 |
| 559 | 20231207 | 110500 | 7531685350 | 45700 | 45750 | 45800 | 45650 | 621 |
| 560 | 20231207 | 110400 | 7503287700 | 45750 | 45750 | 45800 | 45750 | 438 |
| 561 | 20231207 | 110300 | 7483232550 | 45800 | 45800 | 45800 | 45650 | 920 |
| 562 | 20231207 | 110200 | 7441135900 | 45800 | 45750 | 45800 | 45700 | 887 |
| 563 | 20231207 | 110100 | 7400557950 | 45700 | 45650 | 45750 | 45600 | 281 |
| 564 | 20231207 | 110000 | 7387718800 | 45650 | 45650 | 45650 | 45600 | 109 |
| 565 | 20231207 | 105900 | 7382744200 | 45650 | 45600 | 45700 | 45600 | 323 |
| 566 | 20231207 | 105800 | 7367998700 | 45600 | 45600 | 45650 | 45550 | 159 |
| 567 | 20231207 | 105700 | 7360744050 | 45600 | 45500 | 45600 | 45450 | 121 |
| 568 | 20231207 | 105600 | 7355236250 | 45500 | 45500 | 45550 | 45450 | 193 |
| 569 | 20231207 | 105500 | 7346454300 | 45500 | 45450 | 45500 | 45450 | 251 |
| 570 | 20231207 | 105400 | 7335035350 | 45450 | 45500 | 45500 | 45450 | 36 |
| 571 | 20231207 | 105300 | 7333397900 | 45500 | 45500 | 45500 | 45400 | 1043 |
| 572 | 20231207 | 105200 | 7285993000 | 45500 | 45550 | 45600 | 45450 | 430 |
| 573 | 20231207 | 105100 | 7266422350 | 45500 | 45550 | 45600 | 45500 | 148 |
| 574 | 20231207 | 105000 | 7259680900 | 45450 | 45550 | 45600 | 45450 | 804 |
| 575 | 20231207 | 104900 | 7223083300 | 45500 | 45550 | 45550 | 45450 | 469 |
| 576 | 20231207 | 104800 | 7201739500 | 45550 | 45600 | 45600 | 45500 | 171 |
| 577 | 20231207 | 104700 | 7193949650 | 45550 | 45650 | 45650 | 45550 | 280 |
| 578 | 20231207 | 104600 | 7181184850 | 45650 | 45650 | 45650 | 45600 | 603 |
| 579 | 20231207 | 104500 | 7153675950 | 45650 | 45600 | 45650 | 45600 | 51 |
| 580 | 20231207 | 104400 | 7151349250 | 45550 | 45600 | 45650 | 45550 | 553 |
| 581 | 20231207 | 104300 | 7126136700 | 45650 | 45650 | 45650 | 45550 | 101 |
| 582 | 20231207 | 104200 | 7121526850 | 45550 | 45650 | 45650 | 45550 | 209 |
| 583 | 20231207 | 104100 | 7111998950 | 45600 | 45600 | 45650 | 45550 | 344 |
| 584 | 20231207 | 104000 | 7096311450 | 45600 | 45600 | 45600 | 45550 | 278 |
| 585 | 20231207 | 103900 | 7083641900 | 45550 | 45600 | 45650 | 45550 | 907 |
| 586 | 20231207 | 103800 | 7042281900 | 45600 | 45600 | 45600 | 45550 | 264 |
| 587 | 20231207 | 103700 | 7030243700 | 45600 | 45550 | 45600 | 45550 | 193 |
| 588 | 20231207 | 103600 | 7021445200 | 45550 | 45500 | 45550 | 45500 | 1460 |
| 589 | 20231207 | 103500 | 6954999050 | 45500 | 45500 | 45500 | 45450 | 115 |
| 590 | 20231207 | 103400 | 6949767250 | 45500 | 45500 | 45500 | 45450 | 375 |
| 591 | 20231207 | 103300 | 6932704850 | 45500 | 45500 | 45500 | 45450 | 268 |
| 592 | 20231207 | 103200 | 6920516600 | 45500 | 45500 | 45500 | 45450 | 54 |
| 593 | 20231207 | 103100 | 6918059750 | 45450 | 45500 | 45550 | 45450 | 556 |
| 594 | 20231207 | 103000 | 6892762000 | 45500 | 45500 | 45500 | 45450 | 225 |
| 595 | 20231207 | 102900 | 6882527300 | 45450 | 45450 | 45500 | 45450 | 73 |
| 596 | 20231207 | 102800 | 6879206300 | 45450 | 45500 | 45500 | 45450 | 485 |
| 597 | 20231207 | 102700 | 6857156600 | 45500 | 45450 | 45500 | 45400 | 621 |
| 598 | 20231207 | 102600 | 6828928900 | 45450 | 45400 | 45450 | 45350 | 247 |
| 599 | 20231207 | 102500 | 6817713400 | 45450 | 45550 | 45550 | 45350 | 1595 |
| 600 | 20231207 | 102400 | 6745252950 | 45500 | 45550 | 45550 | 45500 | 270 |
| 601 | 20231207 | 102300 | 6732958050 | 45550 | 45450 | 45550 | 45400 | 788 |
| 602 | 20231207 | 102200 | 6697130100 | 45450 | 45500 | 45550 | 45400 | 1230 |
| 603 | 20231207 | 102100 | 6641190500 | 45550 | 45450 | 45550 | 45400 | 517 |
| 604 | 20231207 | 102000 | 6617683950 | 45450 | 45350 | 45450 | 45350 | 867 |
| 605 | 20231207 | 101900 | 6578329950 | 45300 | 45200 | 45350 | 45150 | 940 |
| 606 | 20231207 | 101800 | 6535798850 | 45250 | 45250 | 45350 | 45150 | 1022 |
| 607 | 20231207 | 101700 | 6489519150 | 45200 | 45400 | 45400 | 45150 | 1338 |
| 608 | 20231207 | 101600 | 6428952300 | 45350 | 45200 | 45350 | 45100 | 2015 |
| 609 | 20231207 | 101500 | 6337827050 | 45200 | 45200 | 45200 | 45150 | 718 |
| 610 | 20231207 | 101400 | 6305392550 | 45200 | 45200 | 45200 | 45150 | 125 |
| 611 | 20231207 | 101300 | 6299743450 | 45200 | 45150 | 45200 | 45150 | 322 |
| 612 | 20231207 | 101200 | 6285198500 | 45200 | 45150 | 45200 | 45150 | 236 |
| 613 | 20231207 | 101100 | 6274531400 | 45150 | 45100 | 45200 | 45100 | 1378 |
| 614 | 20231207 | 101000 | 6212288200 | 45150 | 45100 | 45150 | 45100 | 300 |
| 615 | 20231207 | 100900 | 6198753000 | 45150 | 45100 | 45150 | 45100 | 179 |
| 616 | 20231207 | 100800 | 6190674000 | 45100 | 45200 | 45250 | 45100 | 1044 |
| 617 | 20231207 | 100700 | 6143512450 | 45200 | 45200 | 45200 | 45150 | 453 |
| 618 | 20231207 | 100600 | 6123040900 | 45200 | 45150 | 45200 | 45100 | 274 |
| 619 | 20231207 | 100500 | 6110669100 | 45150 | 45100 | 45150 | 45050 | 77 |
| 620 | 20231207 | 100400 | 6107194300 | 45050 | 45200 | 45250 | 45050 | 1391 |
| 621 | 20231207 | 100300 | 6044395300 | 45200 | 45200 | 45200 | 45200 | 48 |
| 622 | 20231207 | 100200 | 6042225700 | 45200 | 45250 | 45250 | 45150 | 673 |
| 623 | 20231207 | 100100 | 6011805050 | 45250 | 45200 | 45250 | 45200 | 577 |
| 624 | 20231207 | 100000 | 5985722750 | 45200 | 45200 | 45200 | 45150 | 569 |
| 625 | 20231207 | 095900 | 5960022700 | 45150 | 45050 | 45150 | 45050 | 834 |
| 626 | 20231207 | 095800 | 5922387300 | 45100 | 45100 | 45100 | 45050 | 299 |
| 627 | 20231207 | 095700 | 5908904350 | 45100 | 45100 | 45100 | 45050 | 184 |
| 628 | 20231207 | 095600 | 5900607950 | 45050 | 45000 | 45050 | 45000 | 153 |
| 629 | 20231207 | 095500 | 5893718800 | 45000 | 45050 | 45100 | 45000 | 1327 |
| 630 | 20231207 | 095400 | 5833961800 | 45100 | 45150 | 45150 | 45050 | 1333 |
| 631 | 20231207 | 095300 | 5773847550 | 45150 | 45200 | 45250 | 45100 | 970 |
| 632 | 20231207 | 095200 | 5730025300 | 45200 | 45200 | 45250 | 45200 | 79 |
| 633 | 20231207 | 095100 | 5726453850 | 45200 | 45350 | 45350 | 45200 | 1898 |
| 634 | 20231207 | 095000 | 5640489100 | 45350 | 45350 | 45400 | 45350 | 347 |
| 635 | 20231207 | 094900 | 5624751800 | 45400 | 45450 | 45450 | 45400 | 423 |
| 636 | 20231207 | 094800 | 5605539750 | 45350 | 45400 | 45400 | 45350 | 676 |
| 637 | 20231207 | 094700 | 5574850250 | 45350 | 45500 | 45500 | 45350 | 456 |
| 638 | 20231207 | 094600 | 5554150050 | 45450 | 45550 | 45550 | 45450 | 1158 |
| 639 | 20231207 | 094500 | 5501462800 | 45500 | 45500 | 45550 | 45500 | 174 |
| 640 | 20231207 | 094400 | 5493537900 | 45550 | 45500 | 45550 | 45500 | 110 |
| 641 | 20231207 | 094300 | 5488531600 | 45550 | 45550 | 45550 | 45500 | 992 |
| 642 | 20231207 | 094200 | 5443356700 | 45500 | 45500 | 45500 | 45450 | 1584 |
| 643 | 20231207 | 094100 | 5371315250 | 45500 | 45500 | 45500 | 45400 | 2597 |
| 644 | 20231207 | 094000 | 5253239550 | 45550 | 45550 | 45550 | 45500 | 152 |
| 645 | 20231207 | 093900 | 5246321850 | 45500 | 45500 | 45550 | 45450 | 467 |
| 646 | 20231207 | 093800 | 5225058900 | 45450 | 45450 | 45500 | 45450 | 95 |
| 647 | 20231207 | 093700 | 5220739800 | 45450 | 45500 | 45500 | 45450 | 223 |
| 648 | 20231207 | 093600 | 5210594450 | 45450 | 45450 | 45500 | 45450 | 327 |
| 649 | 20231207 | 093500 | 5195726100 | 45450 | 45400 | 45550 | 45400 | 796 |
| 650 | 20231207 | 093400 | 5159513950 | 45500 | 45350 | 45500 | 45350 | 1521 |
| 651 | 20231207 | 093300 | 5090439400 | 45400 | 45300 | 45400 | 45300 | 1275 |
| 652 | 20231207 | 093200 | 5032621600 | 45350 | 45350 | 45350 | 45300 | 31 |
| 653 | 20231207 | 093100 | 5031216000 | 45300 | 45250 | 45350 | 45250 | 199 |
| 654 | 20231207 | 093000 | 5022200950 | 45300 | 45250 | 45300 | 45250 | 177 |
| 655 | 20231207 | 092900 | 5014190400 | 45250 | 45250 | 45300 | 45200 | 1026 |
| 656 | 20231207 | 092800 | 4967764050 | 45250 | 45300 | 45350 | 45250 | 2157 |
| 657 | 20231207 | 092700 | 4870126150 | 45300 | 45300 | 45350 | 45250 | 240 |
| 658 | 20231207 | 092600 | 4859253300 | 45300 | 45400 | 45400 | 45200 | 542 |
| 659 | 20231207 | 092500 | 4834704150 | 45200 | 45250 | 45350 | 45200 | 1156 |
| 660 | 20231207 | 092400 | 4782373150 | 45200 | 45500 | 45500 | 45200 | 3114 |
| 661 | 20231207 | 092300 | 4641109550 | 45500 | 45400 | 45500 | 45400 | 243 |
| 662 | 20231207 | 092200 | 4630056350 | 45400 | 45600 | 45600 | 45400 | 1553 |
| 663 | 20231207 | 092100 | 4559369600 | 45400 | 45400 | 45600 | 45300 | 1609 |
| 664 | 20231207 | 092000 | 4486210700 | 45200 | 45350 | 45400 | 45150 | 2899 |
| 665 | 20231207 | 091900 | 4354906200 | 45350 | 45450 | 45550 | 45350 | 2289 |
| 666 | 20231207 | 091800 | 4250764850 | 45450 | 45400 | 45500 | 45350 | 1317 |
| 667 | 20231207 | 091700 | 4190948250 | 45400 | 45300 | 45400 | 45150 | 1119 |
| 668 | 20231207 | 091600 | 4140222300 | 45200 | 45300 | 45350 | 45150 | 1991 |
| 669 | 20231207 | 091500 | 4050175300 | 45300 | 45100 | 45400 | 45100 | 1240 |
| 670 | 20231207 | 091400 | 3994160050 | 45150 | 45100 | 45300 | 44950 | 1120 |
| 671 | 20231207 | 091300 | 3943704300 | 45100 | 45400 | 45450 | 45000 | 10333 |
| 672 | 20231207 | 091200 | 3477572800 | 45400 | 45300 | 45500 | 45250 | 1361 |
| 673 | 20231207 | 091100 | 3415796050 | 45300 | 45200 | 45300 | 45200 | 1131 |
| 674 | 20231207 | 091000 | 3364586050 | 45200 | 45450 | 45450 | 45050 | 4042 |
| 675 | 20231207 | 090900 | 3181706050 | 45450 | 45450 | 45500 | 45400 | 980 |
| 676 | 20231207 | 090800 | 3137190900 | 45400 | 45500 | 45600 | 45200 | 3125 |
| 677 | 20231207 | 090700 | 2995365550 | 45500 | 45700 | 45750 | 45500 | 2035 |
| 678 | 20231207 | 090600 | 2902538300 | 45700 | 46000 | 46000 | 45700 | 2773 |
| 679 | 20231207 | 090500 | 2775262450 | 46000 | 46000 | 46200 | 46000 | 2806 |
| 680 | 20231207 | 090400 | 2646015750 | 46000 | 46400 | 46500 | 45800 | 10477 |
| 681 | 20231207 | 090300 | 2162418150 | 46500 | 46250 | 46550 | 46200 | 6407 |
| 682 | 20231207 | 090200 | 1865610600 | 46250 | 46150 | 46350 | 46000 | 4905 |
| 683 | 20231207 | 090100 | 1639029850 | 46250 | 46500 | 46650 | 45850 | 9602 |
| 684 | 20231207 | 090000 | 1194395200 | 46600 | 45950 | 46700 | 45900 | 25839 |