37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 202300 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 3587 |
| 3 | 20231206 | 202200 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 4 | 20231206 | 202100 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 5 | 20231206 | 202000 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 6 | 20231206 | 201900 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 7 | 20231206 | 201800 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 8 | 20231206 | 201700 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 9 | 20231206 | 201600 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 10 | 20231206 | 201500 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 11 | 20231206 | 201400 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 12 | 20231206 | 201300 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 13 | 20231206 | 201200 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 14 | 20231206 | 201100 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 15 | 20231206 | 201000 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 16 | 20231206 | 200900 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 17 | 20231206 | 200800 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 18 | 20231206 | 200700 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 19 | 20231206 | 200600 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 20 | 20231206 | 200500 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 21 | 20231206 | 200400 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 22 | 20231206 | 200300 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 23 | 20231206 | 200200 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 24 | 20231206 | 200100 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 25 | 20231206 | 200000 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 26 | 20231206 | 195900 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 27 | 20231206 | 195800 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 28 | 20231206 | 195700 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 29 | 20231206 | 195600 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 30 | 20231206 | 195500 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 31 | 20231206 | 195400 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 32 | 20231206 | 195300 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 3587 |
| 33 | 20231206 | 195200 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 34 | 20231206 | 195100 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 35 | 20231206 | 195000 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 36 | 20231206 | 194900 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 37 | 20231206 | 194800 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 38 | 20231206 | 194700 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 39 | 20231206 | 194600 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 40 | 20231206 | 194500 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 41 | 20231206 | 194400 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 42 | 20231206 | 194300 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 43 | 20231206 | 194200 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 44 | 20231206 | 194100 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 45 | 20231206 | 194000 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 46 | 20231206 | 193900 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 47 | 20231206 | 193800 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 48 | 20231206 | 193700 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 49 | 20231206 | 193600 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 50 | 20231206 | 193500 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 51 | 20231206 | 193400 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 52 | 20231206 | 193300 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 53 | 20231206 | 193200 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 54 | 20231206 | 193100 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 55 | 20231206 | 193000 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 56 | 20231206 | 192900 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 57 | 20231206 | 192800 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 58 | 20231206 | 192700 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 59 | 20231206 | 192600 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 60 | 20231206 | 192500 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 61 | 20231206 | 192400 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 62 | 20231206 | 192300 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 3587 |
| 63 | 20231206 | 192200 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 64 | 20231206 | 192100 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 65 | 20231206 | 192000 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 66 | 20231206 | 191900 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 67 | 20231206 | 191800 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 68 | 20231206 | 191700 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 69 | 20231206 | 191600 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 70 | 20231206 | 191500 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 71 | 20231206 | 191400 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 72 | 20231206 | 191300 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 73 | 20231206 | 191200 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 74 | 20231206 | 191100 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 75 | 20231206 | 191000 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 76 | 20231206 | 190900 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 77 | 20231206 | 190800 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 78 | 20231206 | 190700 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 79 | 20231206 | 190600 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 80 | 20231206 | 190500 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 81 | 20231206 | 190400 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 82 | 20231206 | 190300 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 83 | 20231206 | 190200 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 84 | 20231206 | 190100 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 85 | 20231206 | 190000 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 86 | 20231206 | 185900 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 87 | 20231206 | 185800 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 88 | 20231206 | 185700 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 89 | 20231206 | 185600 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 90 | 20231206 | 185500 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 91 | 20231206 | 185400 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 92 | 20231206 | 185300 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 3587 |
| 93 | 20231206 | 185200 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 94 | 20231206 | 185100 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 95 | 20231206 | 185000 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 96 | 20231206 | 184900 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 97 | 20231206 | 184800 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 98 | 20231206 | 184700 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 99 | 20231206 | 184600 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 100 | 20231206 | 184500 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 101 | 20231206 | 184400 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 102 | 20231206 | 184300 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 103 | 20231206 | 184200 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 104 | 20231206 | 184100 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 105 | 20231206 | 184000 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 106 | 20231206 | 183900 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 107 | 20231206 | 183800 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 108 | 20231206 | 183700 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 109 | 20231206 | 183600 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 110 | 20231206 | 183500 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 111 | 20231206 | 183400 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 112 | 20231206 | 183300 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 113 | 20231206 | 183200 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 114 | 20231206 | 183100 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 115 | 20231206 | 183000 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 116 | 20231206 | 182900 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 117 | 20231206 | 182800 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 118 | 20231206 | 182700 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 119 | 20231206 | 182600 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 120 | 20231206 | 182500 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 121 | 20231206 | 182400 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 122 | 20231206 | 182300 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 3587 |
| 123 | 20231206 | 182200 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 124 | 20231206 | 182100 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 125 | 20231206 | 182000 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 126 | 20231206 | 181900 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 127 | 20231206 | 181800 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 128 | 20231206 | 181700 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 129 | 20231206 | 181600 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 130 | 20231206 | 181500 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 131 | 20231206 | 181400 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 132 | 20231206 | 181300 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 133 | 20231206 | 181200 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 134 | 20231206 | 181100 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 135 | 20231206 | 181000 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 136 | 20231206 | 180900 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 137 | 20231206 | 180800 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 138 | 20231206 | 180700 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 139 | 20231206 | 180600 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 140 | 20231206 | 180500 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 141 | 20231206 | 180400 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 142 | 20231206 | 180300 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 143 | 20231206 | 180200 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 144 | 20231206 | 180100 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 145 | 20231206 | 180000 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 146 | 20231206 | 175900 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 147 | 20231206 | 175800 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 148 | 20231206 | 175700 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 149 | 20231206 | 175600 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 150 | 20231206 | 175500 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 151 | 20231206 | 175400 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 152 | 20231206 | 175300 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 3587 |
| 153 | 20231206 | 175200 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 154 | 20231206 | 175100 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 155 | 20231206 | 175000 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 156 | 20231206 | 174900 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 157 | 20231206 | 174800 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 158 | 20231206 | 174700 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 159 | 20231206 | 174600 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 160 | 20231206 | 174500 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 161 | 20231206 | 174400 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 162 | 20231206 | 174300 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 163 | 20231206 | 174200 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 164 | 20231206 | 174100 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 165 | 20231206 | 174000 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 166 | 20231206 | 173900 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 167 | 20231206 | 173800 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 168 | 20231206 | 173700 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 169 | 20231206 | 173600 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 170 | 20231206 | 173500 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 171 | 20231206 | 173400 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 172 | 20231206 | 173300 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 173 | 20231206 | 173200 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 174 | 20231206 | 173100 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 175 | 20231206 | 173000 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 176 | 20231206 | 172900 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 177 | 20231206 | 172800 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 178 | 20231206 | 172700 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 179 | 20231206 | 172600 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 180 | 20231206 | 172500 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 181 | 20231206 | 172400 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 182 | 20231206 | 172300 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 3587 |
| 183 | 20231206 | 172200 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 184 | 20231206 | 172100 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 185 | 20231206 | 172000 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 186 | 20231206 | 171900 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 187 | 20231206 | 171800 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 188 | 20231206 | 171700 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 189 | 20231206 | 171600 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 190 | 20231206 | 171500 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 191 | 20231206 | 171400 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 192 | 20231206 | 171300 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 193 | 20231206 | 171200 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 194 | 20231206 | 171100 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 195 | 20231206 | 171000 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 196 | 20231206 | 170900 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 197 | 20231206 | 170800 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 198 | 20231206 | 170700 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 199 | 20231206 | 170600 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 200 | 20231206 | 170500 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 201 | 20231206 | 170400 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 202 | 20231206 | 170300 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 203 | 20231206 | 170200 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 204 | 20231206 | 170100 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 205 | 20231206 | 170000 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 206 | 20231206 | 165900 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 207 | 20231206 | 165800 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 208 | 20231206 | 165700 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 209 | 20231206 | 165600 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 210 | 20231206 | 165500 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 211 | 20231206 | 165400 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 212 | 20231206 | 165300 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 3587 |
| 213 | 20231206 | 165200 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 214 | 20231206 | 165100 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 215 | 20231206 | 165000 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 216 | 20231206 | 164900 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 217 | 20231206 | 164800 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 218 | 20231206 | 164700 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 219 | 20231206 | 164600 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 220 | 20231206 | 164500 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 221 | 20231206 | 164400 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 222 | 20231206 | 164300 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 223 | 20231206 | 164200 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 224 | 20231206 | 164100 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 225 | 20231206 | 164000 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 226 | 20231206 | 163900 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 227 | 20231206 | 163800 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 228 | 20231206 | 163700 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 229 | 20231206 | 163600 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 230 | 20231206 | 163500 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 231 | 20231206 | 163400 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 232 | 20231206 | 163300 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 233 | 20231206 | 163200 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 234 | 20231206 | 163100 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 235 | 20231206 | 163000 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 236 | 20231206 | 162900 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 237 | 20231206 | 162800 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 238 | 20231206 | 162700 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 239 | 20231206 | 162600 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 240 | 20231206 | 162500 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 241 | 20231206 | 162400 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 242 | 20231206 | 162300 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 3587 |
| 243 | 20231206 | 162200 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 244 | 20231206 | 162100 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 245 | 20231206 | 162000 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 246 | 20231206 | 161900 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 247 | 20231206 | 161800 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 248 | 20231206 | 161700 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 249 | 20231206 | 161600 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 250 | 20231206 | 161500 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 251 | 20231206 | 161400 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 252 | 20231206 | 161300 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 253 | 20231206 | 161200 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 254 | 20231206 | 161100 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 255 | 20231206 | 161000 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 256 | 20231206 | 160900 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 257 | 20231206 | 160800 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 258 | 20231206 | 160700 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 259 | 20231206 | 160600 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 260 | 20231206 | 160500 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 261 | 20231206 | 160400 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 262 | 20231206 | 160300 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 263 | 20231206 | 160200 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 264 | 20231206 | 160100 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 265 | 20231206 | 160000 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 266 | 20231206 | 155900 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 267 | 20231206 | 155800 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 268 | 20231206 | 155700 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 269 | 20231206 | 155600 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 270 | 20231206 | 155500 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 271 | 20231206 | 155400 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 272 | 20231206 | 155300 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 3587 |
| 273 | 20231206 | 155200 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 274 | 20231206 | 155100 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 275 | 20231206 | 155000 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 276 | 20231206 | 154900 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 277 | 20231206 | 154800 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 278 | 20231206 | 154700 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 279 | 20231206 | 154600 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 280 | 20231206 | 154500 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 281 | 20231206 | 154400 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 282 | 20231206 | 154300 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 283 | 20231206 | 154200 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 284 | 20231206 | 154100 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 285 | 20231206 | 154000 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 286 | 20231206 | 153900 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 287 | 20231206 | 153800 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 288 | 20231206 | 153700 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 289 | 20231206 | 153600 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 290 | 20231206 | 153500 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 291 | 20231206 | 153400 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 292 | 20231206 | 153300 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 293 | 20231206 | 153200 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 294 | 20231206 | 153100 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 0 |
| 295 | 20231206 | 153000 | 12765658300 | 48650 | 48650 | 48650 | 48650 | 3587 |
| 296 | 20231206 | 152900 | 12591150750 | 48600 | 48600 | 48600 | 48600 | 0 |
| 297 | 20231206 | 152800 | 12591150750 | 48600 | 48600 | 48600 | 48600 | 0 |
| 298 | 20231206 | 152700 | 12591150750 | 48600 | 48600 | 48600 | 48600 | 0 |
| 299 | 20231206 | 152600 | 12591150750 | 48600 | 48600 | 48600 | 48600 | 0 |
| 300 | 20231206 | 152500 | 12591150750 | 48600 | 48600 | 48600 | 48600 | 0 |
| 301 | 20231206 | 152400 | 12591150750 | 48600 | 48600 | 48600 | 48600 | 0 |
| 302 | 20231206 | 152300 | 12591150750 | 48600 | 48600 | 48600 | 48600 | 0 |
| 303 | 20231206 | 152200 | 12591150750 | 48600 | 48600 | 48600 | 48600 | 0 |
| 304 | 20231206 | 152100 | 12591150750 | 48600 | 48600 | 48600 | 48600 | 0 |
| 305 | 20231206 | 152000 | 12591150750 | 48600 | 48600 | 48600 | 48600 | 0 |
| 306 | 20231206 | 151900 | 12591150750 | 48600 | 48450 | 48600 | 48450 | 1650 |
| 307 | 20231206 | 151800 | 12511019800 | 48450 | 48500 | 48600 | 48450 | 713 |
| 308 | 20231206 | 151700 | 12476415150 | 48450 | 48300 | 48450 | 48300 | 1104 |
| 309 | 20231206 | 151600 | 12423020500 | 48300 | 48150 | 48350 | 48150 | 2217 |
| 310 | 20231206 | 151500 | 12316013950 | 48100 | 48500 | 48500 | 48100 | 2037 |
| 311 | 20231206 | 151400 | 12217476800 | 48450 | 48500 | 48600 | 48450 | 1041 |
| 312 | 20231206 | 151300 | 12166983950 | 48550 | 48550 | 48550 | 48500 | 572 |
| 313 | 20231206 | 151200 | 12139216650 | 48500 | 48550 | 48550 | 48500 | 1199 |
| 314 | 20231206 | 151100 | 12081020800 | 48500 | 48450 | 48550 | 48450 | 581 |
| 315 | 20231206 | 151000 | 12052839900 | 48500 | 48550 | 48550 | 48500 | 1521 |
| 316 | 20231206 | 150900 | 11979015400 | 48600 | 48500 | 48600 | 48450 | 3133 |
| 317 | 20231206 | 150800 | 11826920100 | 48500 | 48400 | 48500 | 48400 | 1620 |
| 318 | 20231206 | 150700 | 11748389300 | 48450 | 48450 | 48450 | 48350 | 1236 |
| 319 | 20231206 | 150600 | 11688521550 | 48450 | 48150 | 48450 | 48100 | 19387 |
| 320 | 20231206 | 150500 | 10753367200 | 48150 | 48150 | 48150 | 48100 | 1417 |
| 321 | 20231206 | 150400 | 10685145200 | 48100 | 48150 | 48150 | 48100 | 1071 |
| 322 | 20231206 | 150300 | 10633580050 | 48150 | 48100 | 48150 | 48100 | 1121 |
| 323 | 20231206 | 150200 | 10579610800 | 48100 | 48150 | 48150 | 48100 | 1541 |
| 324 | 20231206 | 150100 | 10505428100 | 48100 | 48150 | 48150 | 48100 | 723 |
| 325 | 20231206 | 150000 | 10470623200 | 48150 | 48100 | 48150 | 48100 | 916 |
| 326 | 20231206 | 145900 | 10426524400 | 48100 | 48100 | 48150 | 48100 | 1221 |
| 327 | 20231206 | 145800 | 10367739000 | 48100 | 48100 | 48150 | 48050 | 1134 |
| 328 | 20231206 | 145700 | 10313186600 | 48050 | 48150 | 48150 | 48050 | 3861 |
| 329 | 20231206 | 145600 | 10127468550 | 48100 | 48100 | 48150 | 48100 | 745 |
| 330 | 20231206 | 145500 | 10091598750 | 48100 | 48100 | 48150 | 48100 | 1089 |
| 331 | 20231206 | 145400 | 10039169950 | 48100 | 48150 | 48150 | 48100 | 1358 |
| 332 | 20231206 | 145300 | 9973783950 | 48150 | 48150 | 48150 | 48100 | 877 |
| 333 | 20231206 | 145200 | 9931558950 | 48100 | 48150 | 48150 | 48100 | 217 |
| 334 | 20231206 | 145100 | 9921112250 | 48100 | 48100 | 48150 | 48100 | 1217 |
| 335 | 20231206 | 145000 | 9862566150 | 48150 | 48050 | 48150 | 48050 | 701 |
| 336 | 20231206 | 144900 | 9828844950 | 48100 | 48100 | 48100 | 48050 | 360 |
| 337 | 20231206 | 144800 | 9811534700 | 48050 | 48100 | 48150 | 48050 | 1027 |
| 338 | 20231206 | 144700 | 9762129300 | 48150 | 48100 | 48150 | 48100 | 222 |
| 339 | 20231206 | 144600 | 9751446000 | 48150 | 48100 | 48150 | 48050 | 369 |
| 340 | 20231206 | 144500 | 9733691250 | 48100 | 48100 | 48150 | 48100 | 472 |
| 341 | 20231206 | 144400 | 9710982250 | 48050 | 48100 | 48150 | 48050 | 399 |
| 342 | 20231206 | 144300 | 9691784900 | 48100 | 48100 | 48150 | 48050 | 704 |
| 343 | 20231206 | 144200 | 9657926850 | 48150 | 48150 | 48150 | 48050 | 253 |
| 344 | 20231206 | 144100 | 9645750800 | 48050 | 48100 | 48150 | 48050 | 1752 |
| 345 | 20231206 | 144000 | 9561474950 | 48150 | 48100 | 48150 | 48100 | 354 |
| 346 | 20231206 | 143900 | 9544431550 | 48150 | 48150 | 48150 | 48100 | 416 |
| 347 | 20231206 | 143800 | 9524402500 | 48150 | 48150 | 48150 | 48100 | 680 |
| 348 | 20231206 | 143700 | 9491663600 | 48150 | 48100 | 48150 | 48050 | 455 |
| 349 | 20231206 | 143600 | 9469775050 | 48150 | 48100 | 48150 | 48050 | 413 |
| 350 | 20231206 | 143500 | 9449903550 | 48050 | 48100 | 48100 | 48050 | 284 |
| 351 | 20231206 | 143400 | 9436243750 | 48100 | 48150 | 48150 | 48050 | 1629 |
| 352 | 20231206 | 143300 | 9357882050 | 48150 | 48150 | 48150 | 48100 | 349 |
| 353 | 20231206 | 143200 | 9341084750 | 48150 | 48100 | 48150 | 48100 | 223 |
| 354 | 20231206 | 143100 | 9330349700 | 48150 | 48100 | 48150 | 48100 | 233 |
| 355 | 20231206 | 143000 | 9319137000 | 48150 | 48150 | 48150 | 48100 | 151 |
| 356 | 20231206 | 142900 | 9311867050 | 48100 | 48150 | 48150 | 48100 | 224 |
| 357 | 20231206 | 142800 | 9301084100 | 48150 | 48150 | 48150 | 48100 | 154 |
| 358 | 20231206 | 142700 | 9293670400 | 48100 | 48150 | 48150 | 48100 | 686 |
| 359 | 20231206 | 142600 | 9260665950 | 48150 | 48100 | 48150 | 48100 | 436 |
| 360 | 20231206 | 142500 | 9239685400 | 48150 | 48050 | 48150 | 48050 | 217 |
| 361 | 20231206 | 142400 | 9229243350 | 48100 | 48150 | 48150 | 48050 | 545 |
| 362 | 20231206 | 142300 | 9203026800 | 48150 | 48100 | 48150 | 48100 | 1269 |
| 363 | 20231206 | 142200 | 9141937350 | 48100 | 48050 | 48100 | 48050 | 281 |
| 364 | 20231206 | 142100 | 9128422350 | 48050 | 48050 | 48100 | 48050 | 406 |
| 365 | 20231206 | 142000 | 9108894550 | 48100 | 48100 | 48100 | 48050 | 196 |
| 366 | 20231206 | 141900 | 9099468800 | 48100 | 48100 | 48100 | 48050 | 177 |
| 367 | 20231206 | 141800 | 9090958050 | 48100 | 48050 | 48100 | 48050 | 173 |
| 368 | 20231206 | 141700 | 9082637850 | 48100 | 48050 | 48100 | 48000 | 530 |
| 369 | 20231206 | 141600 | 9057179900 | 48050 | 48050 | 48100 | 48000 | 2271 |
| 370 | 20231206 | 141500 | 8948156950 | 48050 | 48050 | 48050 | 48000 | 201 |
| 371 | 20231206 | 141400 | 8938500750 | 48000 | 48050 | 48050 | 48000 | 288 |
| 372 | 20231206 | 141300 | 8924665350 | 48050 | 48050 | 48050 | 48000 | 236 |
| 373 | 20231206 | 141200 | 8913327150 | 48050 | 48000 | 48050 | 48000 | 149 |
| 374 | 20231206 | 141100 | 8906168850 | 48050 | 48000 | 48050 | 48000 | 276 |
| 375 | 20231206 | 141000 | 8892908000 | 48000 | 48000 | 48050 | 48000 | 195 |
| 376 | 20231206 | 140900 | 8883541500 | 48050 | 48000 | 48050 | 48000 | 993 |
| 377 | 20231206 | 140800 | 8835871400 | 48050 | 48050 | 48100 | 48000 | 181 |
| 378 | 20231206 | 140700 | 8827174800 | 48050 | 48050 | 48050 | 48000 | 170 |
| 379 | 20231206 | 140600 | 8819006900 | 48050 | 48050 | 48100 | 48000 | 335 |
| 380 | 20231206 | 140500 | 8802912400 | 48050 | 48000 | 48050 | 48000 | 831 |
| 381 | 20231206 | 140400 | 8763015300 | 48000 | 48000 | 48050 | 47950 | 1828 |
| 382 | 20231206 | 140300 | 8675268700 | 48000 | 48000 | 48050 | 48000 | 254 |
| 383 | 20231206 | 140200 | 8663067850 | 48000 | 48000 | 48100 | 48000 | 236 |
| 384 | 20231206 | 140100 | 8651731100 | 48000 | 48050 | 48050 | 48000 | 2133 |
| 385 | 20231206 | 140000 | 8549339650 | 48050 | 48000 | 48050 | 48000 | 278 |
| 386 | 20231206 | 135900 | 8535985750 | 48050 | 48000 | 48050 | 48000 | 213 |
| 387 | 20231206 | 135800 | 8525752500 | 48000 | 48000 | 48050 | 48000 | 124 |
| 388 | 20231206 | 135700 | 8519795350 | 48050 | 48050 | 48050 | 47950 | 900 |
| 389 | 20231206 | 135600 | 8476587850 | 48000 | 47950 | 48050 | 47950 | 236 |
| 390 | 20231206 | 135500 | 8465254850 | 47950 | 48000 | 48000 | 47950 | 661 |
| 391 | 20231206 | 135400 | 8433528000 | 48000 | 47950 | 48050 | 47950 | 358 |
| 392 | 20231206 | 135300 | 8416342800 | 48000 | 47950 | 48000 | 47950 | 143 |
| 393 | 20231206 | 135200 | 8409480300 | 48000 | 48000 | 48000 | 47950 | 233 |
| 394 | 20231206 | 135100 | 8398298400 | 48000 | 47900 | 48050 | 47900 | 544 |
| 395 | 20231206 | 135000 | 8372182450 | 47900 | 47900 | 47950 | 47900 | 261 |
| 396 | 20231206 | 134900 | 8359672150 | 47900 | 47900 | 47900 | 47850 | 239 |
| 397 | 20231206 | 134800 | 8348226200 | 47900 | 47850 | 47950 | 47850 | 1247 |
| 398 | 20231206 | 134700 | 8288500800 | 47900 | 47850 | 47900 | 47850 | 224 |
| 399 | 20231206 | 134600 | 8277775400 | 47850 | 47850 | 47900 | 47800 | 351 |
| 400 | 20231206 | 134500 | 8260979200 | 47850 | 47950 | 48000 | 47850 | 494 |
| 401 | 20231206 | 134400 | 8237310400 | 47950 | 48000 | 48050 | 47900 | 1494 |
| 402 | 20231206 | 134300 | 8165610650 | 48000 | 48000 | 48050 | 48000 | 214 |
| 403 | 20231206 | 134200 | 8155330900 | 48050 | 48100 | 48100 | 48000 | 573 |
| 404 | 20231206 | 134100 | 8127807350 | 48100 | 48000 | 48100 | 48000 | 307 |
| 405 | 20231206 | 134000 | 8113055900 | 48050 | 48000 | 48050 | 48000 | 432 |
| 406 | 20231206 | 133900 | 8092304950 | 48050 | 48050 | 48050 | 48000 | 264 |
| 407 | 20231206 | 133800 | 8079620950 | 48000 | 48050 | 48100 | 48000 | 281 |
| 408 | 20231206 | 133700 | 8066117000 | 48100 | 48050 | 48100 | 48050 | 367 |
| 409 | 20231206 | 133600 | 8048470350 | 48100 | 48050 | 48100 | 48000 | 252 |
| 410 | 20231206 | 133500 | 8036359100 | 48050 | 48050 | 48100 | 48000 | 280 |
| 411 | 20231206 | 133400 | 8022902500 | 48100 | 48050 | 48100 | 48000 | 734 |
| 412 | 20231206 | 133300 | 7987630600 | 48000 | 48000 | 48050 | 48000 | 166 |
| 413 | 20231206 | 133200 | 7979656150 | 48000 | 48150 | 48150 | 48000 | 1646 |
| 414 | 20231206 | 133100 | 7900570250 | 48100 | 48100 | 48100 | 48050 | 392 |
| 415 | 20231206 | 133000 | 7881722650 | 48050 | 48100 | 48100 | 48050 | 252 |
| 416 | 20231206 | 132900 | 7869602150 | 48150 | 48150 | 48150 | 48050 | 458 |
| 417 | 20231206 | 132800 | 7847568700 | 48100 | 48100 | 48150 | 48100 | 237 |
| 418 | 20231206 | 132700 | 7836158700 | 48050 | 48150 | 48150 | 48050 | 352 |
| 419 | 20231206 | 132600 | 7819212950 | 48100 | 48100 | 48150 | 48050 | 426 |
| 420 | 20231206 | 132500 | 7798721850 | 48100 | 48100 | 48150 | 48050 | 167 |
| 421 | 20231206 | 132400 | 7790685350 | 48150 | 48150 | 48150 | 48050 | 476 |
| 422 | 20231206 | 132300 | 7767782450 | 48150 | 48100 | 48150 | 48050 | 860 |
| 423 | 20231206 | 132200 | 7726413900 | 48150 | 48100 | 48150 | 48100 | 402 |
| 424 | 20231206 | 132100 | 7707063350 | 48100 | 48150 | 48150 | 48100 | 512 |
| 425 | 20231206 | 132000 | 7682419750 | 48150 | 48200 | 48200 | 48150 | 574 |
| 426 | 20231206 | 131900 | 7654767600 | 48150 | 48150 | 48200 | 48150 | 165 |
| 427 | 20231206 | 131800 | 7646816100 | 48150 | 48150 | 48200 | 48100 | 385 |
| 428 | 20231206 | 131700 | 7628274250 | 48150 | 48150 | 48200 | 48100 | 264 |
| 429 | 20231206 | 131600 | 7615558750 | 48100 | 48100 | 48150 | 48100 | 417 |
| 430 | 20231206 | 131500 | 7595486750 | 48100 | 48150 | 48150 | 48100 | 295 |
| 431 | 20231206 | 131400 | 7581284850 | 48100 | 48100 | 48150 | 48100 | 235 |
| 432 | 20231206 | 131300 | 7569971250 | 48150 | 48050 | 48150 | 48050 | 172 |
| 433 | 20231206 | 131200 | 7561698000 | 48100 | 48050 | 48100 | 48050 | 284 |
| 434 | 20231206 | 131100 | 7548040050 | 48100 | 48050 | 48100 | 48050 | 140 |
| 435 | 20231206 | 131000 | 7541307800 | 48050 | 48050 | 48100 | 48050 | 154 |
| 436 | 20231206 | 130900 | 7533902000 | 48100 | 48050 | 48100 | 48050 | 245 |
| 437 | 20231206 | 130800 | 7522118600 | 48050 | 48050 | 48100 | 48050 | 159 |
| 438 | 20231206 | 130700 | 7514472300 | 48100 | 48100 | 48100 | 48050 | 278 |
| 439 | 20231206 | 130600 | 7501102100 | 48100 | 48100 | 48150 | 48050 | 290 |
| 440 | 20231206 | 130500 | 7487158500 | 48100 | 48100 | 48150 | 48050 | 176 |
| 441 | 20231206 | 130400 | 7478692700 | 48050 | 48150 | 48150 | 48050 | 631 |
| 442 | 20231206 | 130300 | 7448342000 | 48100 | 48050 | 48100 | 48050 | 170 |
| 443 | 20231206 | 130200 | 7440165950 | 48050 | 48050 | 48100 | 48000 | 203 |
| 444 | 20231206 | 130100 | 7430410900 | 48000 | 47900 | 48050 | 47850 | 1226 |
| 445 | 20231206 | 130000 | 7371644600 | 47850 | 47900 | 47900 | 47850 | 472 |
| 446 | 20231206 | 125900 | 7349047400 | 47850 | 47850 | 47900 | 47850 | 176 |
| 447 | 20231206 | 125800 | 7340621150 | 47900 | 47900 | 47900 | 47850 | 503 |
| 448 | 20231206 | 125700 | 7316545700 | 47900 | 47900 | 47900 | 47850 | 198 |
| 449 | 20231206 | 125600 | 7307063750 | 47900 | 47900 | 47900 | 47850 | 1092 |
| 450 | 20231206 | 125500 | 7254769750 | 47900 | 47950 | 47950 | 47900 | 224 |
| 451 | 20231206 | 125400 | 7244032850 | 47950 | 47950 | 47950 | 47900 | 225 |
| 452 | 20231206 | 125300 | 7233247600 | 47950 | 48050 | 48050 | 47900 | 533 |
| 453 | 20231206 | 125200 | 7207672100 | 48050 | 48100 | 48150 | 48000 | 2170 |
| 454 | 20231206 | 125100 | 7103379400 | 48100 | 48100 | 48150 | 48100 | 141 |
| 455 | 20231206 | 125000 | 7096591400 | 48100 | 48150 | 48150 | 48050 | 643 |
| 456 | 20231206 | 124900 | 7065661200 | 48100 | 48100 | 48150 | 48100 | 297 |
| 457 | 20231206 | 124800 | 7051370500 | 48150 | 48100 | 48150 | 48100 | 269 |
| 458 | 20231206 | 124700 | 7038425600 | 48100 | 48100 | 48150 | 48050 | 617 |
| 459 | 20231206 | 124600 | 7008737250 | 48150 | 48100 | 48150 | 48050 | 219 |
| 460 | 20231206 | 124500 | 6998197850 | 48050 | 48100 | 48100 | 48050 | 204 |
| 461 | 20231206 | 124400 | 6988387800 | 48050 | 48100 | 48100 | 48050 | 264 |
| 462 | 20231206 | 124300 | 6975690950 | 48050 | 48100 | 48100 | 48050 | 274 |
| 463 | 20231206 | 124200 | 6962517900 | 48100 | 48050 | 48100 | 48050 | 280 |
| 464 | 20231206 | 124100 | 6949050600 | 48050 | 48100 | 48100 | 48050 | 168 |
| 465 | 20231206 | 124000 | 6940971200 | 48050 | 48050 | 48100 | 48050 | 111 |
| 466 | 20231206 | 123900 | 6935633950 | 48100 | 48150 | 48150 | 48050 | 684 |
| 467 | 20231206 | 123800 | 6902725450 | 48150 | 48050 | 48150 | 48050 | 489 |
| 468 | 20231206 | 123700 | 6879184650 | 48100 | 48100 | 48150 | 48100 | 505 |
| 469 | 20231206 | 123600 | 6854886500 | 48100 | 48100 | 48150 | 48050 | 270 |
| 470 | 20231206 | 123500 | 6841895600 | 48100 | 48100 | 48100 | 48050 | 285 |
| 471 | 20231206 | 123400 | 6828187400 | 48050 | 48100 | 48100 | 48050 | 167 |
| 472 | 20231206 | 123300 | 6820156050 | 48050 | 48100 | 48100 | 48050 | 221 |
| 473 | 20231206 | 123200 | 6809527500 | 48050 | 48050 | 48100 | 48050 | 269 |
| 474 | 20231206 | 123100 | 6796594450 | 48050 | 48100 | 48150 | 48050 | 2140 |
| 475 | 20231206 | 123000 | 6693603100 | 48100 | 48100 | 48100 | 48050 | 313 |
| 476 | 20231206 | 122900 | 6678548800 | 48100 | 48100 | 48100 | 48050 | 176 |
| 477 | 20231206 | 122800 | 6670083350 | 48100 | 48100 | 48150 | 48050 | 1067 |
| 478 | 20231206 | 122700 | 6618760350 | 48100 | 48100 | 48100 | 48050 | 415 |
| 479 | 20231206 | 122600 | 6598799300 | 48100 | 48050 | 48100 | 48050 | 343 |
| 480 | 20231206 | 122500 | 6582301550 | 48100 | 48050 | 48100 | 48050 | 352 |
| 481 | 20231206 | 122400 | 6565382450 | 48050 | 48100 | 48100 | 48050 | 164 |
| 482 | 20231206 | 122300 | 6557494750 | 48050 | 48100 | 48100 | 48050 | 296 |
| 483 | 20231206 | 122200 | 6543264350 | 48100 | 48050 | 48100 | 48050 | 266 |
| 484 | 20231206 | 122100 | 6530470850 | 48100 | 48050 | 48100 | 48050 | 213 |
| 485 | 20231206 | 122000 | 6520228550 | 48100 | 48100 | 48100 | 48050 | 144 |
| 486 | 20231206 | 121900 | 6513304050 | 48100 | 48100 | 48100 | 48050 | 295 |
| 487 | 20231206 | 121800 | 6499123400 | 48050 | 48100 | 48100 | 48050 | 758 |
| 488 | 20231206 | 121700 | 6462685200 | 48100 | 48050 | 48100 | 48050 | 215 |
| 489 | 20231206 | 121600 | 6452349650 | 48100 | 48050 | 48100 | 48050 | 90 |
| 490 | 20231206 | 121500 | 6448020900 | 48100 | 48050 | 48100 | 48050 | 197 |
| 491 | 20231206 | 121400 | 6438546300 | 48050 | 48050 | 48100 | 48050 | 247 |
| 492 | 20231206 | 121300 | 6426668250 | 48050 | 48100 | 48100 | 48050 | 482 |
| 493 | 20231206 | 121200 | 6403501700 | 48100 | 48100 | 48150 | 48100 | 434 |
| 494 | 20231206 | 121100 | 6382619650 | 48100 | 48100 | 48150 | 48100 | 1083 |
| 495 | 20231206 | 121000 | 6330527100 | 48100 | 48100 | 48150 | 48050 | 387 |
| 496 | 20231206 | 120900 | 6311911250 | 48150 | 48000 | 48150 | 48000 | 1040 |
| 497 | 20231206 | 120800 | 6261956000 | 48000 | 48000 | 48000 | 47950 | 147 |
| 498 | 20231206 | 120700 | 6254900400 | 48000 | 48000 | 48000 | 47950 | 95 |
| 499 | 20231206 | 120600 | 6250341550 | 48000 | 47950 | 48000 | 47950 | 149 |
| 500 | 20231206 | 120500 | 6243191250 | 48000 | 48000 | 48000 | 47950 | 174 |
| 501 | 20231206 | 120400 | 6234839400 | 48000 | 48000 | 48050 | 47950 | 556 |
| 502 | 20231206 | 120300 | 6208155700 | 48000 | 48100 | 48100 | 48000 | 254 |
| 503 | 20231206 | 120200 | 6195954650 | 48100 | 48000 | 48100 | 48000 | 882 |
| 504 | 20231206 | 120100 | 6153561350 | 48000 | 48100 | 48100 | 48000 | 260 |
| 505 | 20231206 | 120000 | 6141068600 | 48100 | 48100 | 48150 | 48100 | 1700 |
| 506 | 20231206 | 115900 | 6059270550 | 48100 | 47900 | 48100 | 47850 | 7685 |
| 507 | 20231206 | 115800 | 5690363300 | 47950 | 47950 | 47950 | 47850 | 678 |
| 508 | 20231206 | 115700 | 5657874950 | 47950 | 47950 | 47950 | 47900 | 398 |
| 509 | 20231206 | 115600 | 5638800850 | 47900 | 47950 | 47950 | 47900 | 70 |
| 510 | 20231206 | 115500 | 5635444950 | 47950 | 47950 | 47950 | 47900 | 928 |
| 511 | 20231206 | 115400 | 5590962750 | 47950 | 47950 | 47950 | 47900 | 151 |
| 512 | 20231206 | 115300 | 5583722500 | 47950 | 47950 | 47950 | 47900 | 218 |
| 513 | 20231206 | 115200 | 5573270500 | 47950 | 48000 | 48000 | 47950 | 594 |
| 514 | 20231206 | 115100 | 5544779350 | 48000 | 48000 | 48000 | 47950 | 135 |
| 515 | 20231206 | 115000 | 5538300100 | 47950 | 47950 | 48000 | 47900 | 296 |
| 516 | 20231206 | 114900 | 5524101350 | 47950 | 47900 | 47950 | 47900 | 114 |
| 517 | 20231206 | 114800 | 5518636200 | 47850 | 47900 | 47900 | 47850 | 149 |
| 518 | 20231206 | 114700 | 5511499350 | 47950 | 47900 | 47950 | 47900 | 248 |
| 519 | 20231206 | 114600 | 5499613900 | 47900 | 47900 | 47950 | 47850 | 257 |
| 520 | 20231206 | 114500 | 5487305850 | 47900 | 47950 | 48000 | 47850 | 1114 |
| 521 | 20231206 | 114400 | 5433938500 | 47950 | 48000 | 48000 | 47900 | 265 |
| 522 | 20231206 | 114300 | 5421231200 | 48000 | 48000 | 48000 | 47950 | 547 |
| 523 | 20231206 | 114200 | 5394999000 | 48000 | 48000 | 48000 | 47950 | 267 |
| 524 | 20231206 | 114100 | 5382187250 | 48000 | 48000 | 48000 | 47950 | 184 |
| 525 | 20231206 | 114000 | 5373357900 | 48000 | 48000 | 48000 | 47950 | 254 |
| 526 | 20231206 | 113900 | 5361168650 | 47950 | 47950 | 47950 | 47900 | 206 |
| 527 | 20231206 | 113800 | 5351291400 | 47900 | 47950 | 47950 | 47900 | 298 |
| 528 | 20231206 | 113700 | 5337002400 | 47950 | 47950 | 47950 | 47900 | 341 |
| 529 | 20231206 | 113600 | 5320661100 | 47950 | 48000 | 48000 | 47900 | 609 |
| 530 | 20231206 | 113500 | 5291456350 | 48000 | 48000 | 48000 | 47950 | 404 |
| 531 | 20231206 | 113400 | 5272064700 | 48000 | 48000 | 48000 | 48000 | 99 |
| 532 | 20231206 | 113300 | 5267312700 | 48000 | 47950 | 48000 | 47900 | 341 |
| 533 | 20231206 | 113200 | 5250963850 | 47950 | 47850 | 47950 | 47850 | 452 |
| 534 | 20231206 | 113100 | 5229311000 | 47850 | 47900 | 47900 | 47850 | 234 |
| 535 | 20231206 | 113000 | 5218107350 | 47900 | 47950 | 48000 | 47900 | 330 |
| 536 | 20231206 | 112900 | 5202288400 | 47950 | 48050 | 48050 | 47950 | 1449 |
| 537 | 20231206 | 112800 | 5132732250 | 48050 | 48000 | 48050 | 48000 | 2287 |
| 538 | 20231206 | 112700 | 5022931400 | 47950 | 47800 | 47950 | 47800 | 2120 |
| 539 | 20231206 | 112600 | 4921352750 | 47850 | 47850 | 47850 | 47800 | 263 |
| 540 | 20231206 | 112500 | 4908769550 | 47850 | 47900 | 47900 | 47800 | 215 |
| 541 | 20231206 | 112400 | 4898476250 | 47900 | 47950 | 47950 | 47900 | 376 |
| 542 | 20231206 | 112300 | 4880455650 | 47950 | 47850 | 47950 | 47800 | 1916 |
| 543 | 20231206 | 112200 | 4788676500 | 47850 | 47850 | 47850 | 47800 | 231 |
| 544 | 20231206 | 112100 | 4777625750 | 47850 | 47900 | 47900 | 47850 | 368 |
| 545 | 20231206 | 112000 | 4760014800 | 47850 | 47850 | 47900 | 47800 | 459 |
| 546 | 20231206 | 111900 | 4738052650 | 47850 | 47900 | 47950 | 47850 | 525 |
| 547 | 20231206 | 111800 | 4712901350 | 47900 | 47900 | 47950 | 47900 | 487 |
| 548 | 20231206 | 111700 | 4689561800 | 47900 | 47600 | 47950 | 47600 | 10877 |
| 549 | 20231206 | 111600 | 4170552100 | 47600 | 47600 | 47600 | 47600 | 202 |
| 550 | 20231206 | 111500 | 4160936900 | 47550 | 47600 | 47600 | 47550 | 217 |
| 551 | 20231206 | 111400 | 4150608700 | 47600 | 47650 | 47650 | 47550 | 690 |
| 552 | 20231206 | 111300 | 4117761950 | 47650 | 47650 | 47650 | 47600 | 218 |
| 553 | 20231206 | 111200 | 4107378750 | 47650 | 47650 | 47650 | 47600 | 260 |
| 554 | 20231206 | 111100 | 4094994700 | 47600 | 47650 | 47650 | 47600 | 325 |
| 555 | 20231206 | 111000 | 4079521000 | 47650 | 47600 | 47650 | 47600 | 2721 |
| 556 | 20231206 | 110900 | 3949994750 | 47600 | 47650 | 47700 | 47600 | 829 |
| 557 | 20231206 | 110800 | 3910477550 | 47650 | 47650 | 47700 | 47650 | 450 |
| 558 | 20231206 | 110700 | 3889027200 | 47650 | 47600 | 47700 | 47600 | 779 |
| 559 | 20231206 | 110600 | 3851909250 | 47650 | 47600 | 47650 | 47550 | 1241 |
| 560 | 20231206 | 110500 | 3792809350 | 47650 | 47400 | 47650 | 47350 | 9318 |
| 561 | 20231206 | 110400 | 3350211500 | 47400 | 47450 | 47450 | 47400 | 409 |
| 562 | 20231206 | 110300 | 3330818350 | 47450 | 47400 | 47450 | 47400 | 189 |
| 563 | 20231206 | 110200 | 3321856850 | 47350 | 47450 | 47450 | 47350 | 810 |
| 564 | 20231206 | 110100 | 3283473400 | 47450 | 47500 | 47500 | 47400 | 398 |
| 565 | 20231206 | 110000 | 3264586300 | 47450 | 47500 | 47500 | 47450 | 118 |
| 566 | 20231206 | 105900 | 3258985800 | 47500 | 47450 | 47500 | 47450 | 358 |
| 567 | 20231206 | 105800 | 3241994650 | 47450 | 47500 | 47500 | 47450 | 1136 |
| 568 | 20231206 | 105700 | 3188077300 | 47450 | 47350 | 47500 | 47350 | 3189 |
| 569 | 20231206 | 105600 | 3036785350 | 47350 | 47350 | 47400 | 47350 | 310 |
| 570 | 20231206 | 105500 | 3022097350 | 47400 | 47350 | 47400 | 47350 | 211 |
| 571 | 20231206 | 105400 | 3012106100 | 47350 | 47350 | 47350 | 47300 | 101 |
| 572 | 20231206 | 105300 | 3007323850 | 47350 | 47300 | 47350 | 47300 | 1011 |
| 573 | 20231206 | 105200 | 2959467700 | 47300 | 47300 | 47350 | 47300 | 481 |
| 574 | 20231206 | 105100 | 2936709400 | 47300 | 47250 | 47300 | 47250 | 673 |
| 575 | 20231206 | 105000 | 2904899250 | 47250 | 47200 | 47250 | 47150 | 322 |
| 576 | 20231206 | 104900 | 2889697900 | 47200 | 47150 | 47200 | 47150 | 676 |
| 577 | 20231206 | 104800 | 2857818900 | 47150 | 47050 | 47150 | 47050 | 484 |
| 578 | 20231206 | 104700 | 2835018200 | 47100 | 47100 | 47100 | 47050 | 113 |
| 579 | 20231206 | 104600 | 2829696500 | 47100 | 47100 | 47150 | 47100 | 269 |
| 580 | 20231206 | 104500 | 2817022700 | 47100 | 47150 | 47150 | 47100 | 140 |
| 581 | 20231206 | 104400 | 2810423500 | 47150 | 47100 | 47150 | 47050 | 302 |
| 582 | 20231206 | 104300 | 2796199100 | 47050 | 47050 | 47050 | 47050 | 911 |
| 583 | 20231206 | 104200 | 2753336550 | 47050 | 47100 | 47100 | 47050 | 156 |
| 584 | 20231206 | 104100 | 2745995450 | 47100 | 47200 | 47200 | 47100 | 339 |
| 585 | 20231206 | 104000 | 2730015600 | 47200 | 47250 | 47250 | 47200 | 286 |
| 586 | 20231206 | 103900 | 2716514050 | 47200 | 47200 | 47250 | 47150 | 561 |
| 587 | 20231206 | 103800 | 2690038100 | 47200 | 47250 | 47250 | 47200 | 1051 |
| 588 | 20231206 | 103700 | 2640417650 | 47300 | 47350 | 47350 | 47250 | 2078 |
| 589 | 20231206 | 103600 | 2542085750 | 47400 | 47350 | 47400 | 47350 | 398 |
| 590 | 20231206 | 103500 | 2523221350 | 47400 | 47250 | 47400 | 47250 | 1731 |
| 591 | 20231206 | 103400 | 2441314450 | 47250 | 47150 | 47250 | 47150 | 1940 |
| 592 | 20231206 | 103300 | 2349720250 | 47150 | 47050 | 47200 | 47050 | 3771 |
| 593 | 20231206 | 103200 | 2172043350 | 47000 | 47050 | 47050 | 47000 | 183 |
| 594 | 20231206 | 103100 | 2163439400 | 47000 | 46950 | 47050 | 46950 | 342 |
| 595 | 20231206 | 103000 | 2147366050 | 47000 | 47050 | 47050 | 47000 | 163 |
| 596 | 20231206 | 102900 | 2139704250 | 47050 | 46900 | 47050 | 46900 | 1449 |
| 597 | 20231206 | 102800 | 2071629200 | 46900 | 46900 | 46900 | 46900 | 52 |
| 598 | 20231206 | 102700 | 2069190400 | 46900 | 46900 | 46900 | 46900 | 26 |
| 599 | 20231206 | 102600 | 2067971000 | 46900 | 46900 | 46900 | 46850 | 151 |
| 600 | 20231206 | 102500 | 2060889600 | 46900 | 46800 | 46900 | 46800 | 576 |
| 601 | 20231206 | 102400 | 2033924100 | 46800 | 46800 | 46800 | 46750 | 92 |
| 602 | 20231206 | 102300 | 2029618550 | 46750 | 46750 | 46750 | 46750 | 298 |
| 603 | 20231206 | 102200 | 2015687050 | 46750 | 46700 | 46750 | 46700 | 41 |
| 604 | 20231206 | 102100 | 2013771100 | 46700 | 46800 | 46800 | 46700 | 215 |
| 605 | 20231206 | 102000 | 2003726550 | 46800 | 46750 | 46800 | 46750 | 3 |
| 606 | 20231206 | 101900 | 2003586250 | 46750 | 46750 | 46800 | 46750 | 87 |
| 607 | 20231206 | 101800 | 1999517000 | 46750 | 46750 | 46750 | 46750 | 123 |
| 608 | 20231206 | 101700 | 1993766750 | 46750 | 46750 | 46750 | 46700 | 621 |
| 609 | 20231206 | 101600 | 1964742150 | 46800 | 46750 | 46800 | 46750 | 49 |
| 610 | 20231206 | 101500 | 1962450000 | 46800 | 46800 | 46800 | 46750 | 78 |
| 611 | 20231206 | 101400 | 1958800100 | 46800 | 46800 | 46800 | 46800 | 42 |
| 612 | 20231206 | 101300 | 1956834500 | 46800 | 46850 | 46850 | 46750 | 17 |
| 613 | 20231206 | 101200 | 1956038500 | 46750 | 46800 | 46850 | 46750 | 53 |
| 614 | 20231206 | 101100 | 1953558450 | 46800 | 46850 | 46850 | 46800 | 515 |
| 615 | 20231206 | 101000 | 1929445750 | 46900 | 46900 | 46900 | 46900 | 107 |
| 616 | 20231206 | 100900 | 1924427450 | 46900 | 46900 | 46900 | 46900 | 184 |
| 617 | 20231206 | 100800 | 1915797850 | 46850 | 46800 | 46900 | 46750 | 430 |
| 618 | 20231206 | 100700 | 1895667650 | 46800 | 46900 | 46900 | 46750 | 763 |
| 619 | 20231206 | 100600 | 1859921950 | 46950 | 46950 | 47000 | 46950 | 281 |
| 620 | 20231206 | 100500 | 1846726300 | 46950 | 46950 | 47000 | 46950 | 287 |
| 621 | 20231206 | 100400 | 1833249750 | 47000 | 47100 | 47100 | 46950 | 687 |
| 622 | 20231206 | 100300 | 1800928050 | 47100 | 46900 | 47150 | 46900 | 5249 |
| 623 | 20231206 | 100200 | 1554188200 | 46900 | 46900 | 46900 | 46850 | 579 |
| 624 | 20231206 | 100100 | 1527034500 | 46900 | 46900 | 46900 | 46850 | 520 |
| 625 | 20231206 | 100000 | 1502646600 | 46850 | 46800 | 46900 | 46750 | 1163 |
| 626 | 20231206 | 095900 | 1448126450 | 46800 | 46700 | 46900 | 46650 | 1588 |
| 627 | 20231206 | 095800 | 1373831300 | 46700 | 46750 | 46750 | 46700 | 104 |
| 628 | 20231206 | 095700 | 1368971150 | 46750 | 46650 | 46750 | 46650 | 617 |
| 629 | 20231206 | 095600 | 1340147850 | 46700 | 46550 | 46700 | 46550 | 621 |
| 630 | 20231206 | 095500 | 1311192700 | 46550 | 46500 | 46550 | 46500 | 368 |
| 631 | 20231206 | 095400 | 1294078450 | 46450 | 46300 | 46450 | 46300 | 356 |
| 632 | 20231206 | 095300 | 1277586600 | 46300 | 46300 | 46300 | 46300 | 66 |
| 633 | 20231206 | 095200 | 1274530800 | 46300 | 46300 | 46300 | 46300 | 106 |
| 634 | 20231206 | 095100 | 1269623000 | 46250 | 46300 | 46300 | 46250 | 95 |
| 635 | 20231206 | 095000 | 1265228000 | 46300 | 46300 | 46300 | 46300 | 2 |
| 636 | 20231206 | 094900 | 1265135400 | 46300 | 46300 | 46300 | 46300 | 38 |
| 637 | 20231206 | 094800 | 1263376000 | 46250 | 46200 | 46250 | 46200 | 79 |
| 638 | 20231206 | 094700 | 1259726100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 639 | 20231206 | 094600 | 1259726100 | 46250 | 46250 | 46250 | 46250 | 160 |
| 640 | 20231206 | 094500 | 1252326100 | 46300 | 46200 | 46300 | 46200 | 242 |
| 641 | 20231206 | 094400 | 1241137450 | 46200 | 46250 | 46250 | 46200 | 539 |
| 642 | 20231206 | 094300 | 1216224200 | 46300 | 46300 | 46300 | 46300 | 70 |
| 643 | 20231206 | 094200 | 1212983200 | 46350 | 46300 | 46350 | 46250 | 277 |
| 644 | 20231206 | 094100 | 1200158500 | 46300 | 46250 | 46300 | 46250 | 276 |
| 645 | 20231206 | 094000 | 1187383000 | 46250 | 46250 | 46250 | 46200 | 151 |
| 646 | 20231206 | 093900 | 1180405500 | 46250 | 46250 | 46300 | 46250 | 56 |
| 647 | 20231206 | 093800 | 1177814150 | 46250 | 46300 | 46300 | 46200 | 380 |
| 648 | 20231206 | 093700 | 1160235200 | 46300 | 46300 | 46300 | 46250 | 20 |
| 649 | 20231206 | 093600 | 1159309700 | 46300 | 46300 | 46300 | 46300 | 51 |
| 650 | 20231206 | 093500 | 1156948400 | 46300 | 46250 | 46350 | 46200 | 509 |
| 651 | 20231206 | 093400 | 1133402200 | 46300 | 46300 | 46300 | 46300 | 201 |
| 652 | 20231206 | 093300 | 1124095900 | 46250 | 46250 | 46300 | 46250 | 173 |
| 653 | 20231206 | 093200 | 1116094600 | 46250 | 46200 | 46250 | 46150 | 56 |
| 654 | 20231206 | 093100 | 1113508050 | 46150 | 46200 | 46200 | 46150 | 23 |
| 655 | 20231206 | 093000 | 1112446550 | 46200 | 46200 | 46200 | 46200 | 1 |
| 656 | 20231206 | 092900 | 1112400350 | 46100 | 46100 | 46150 | 46050 | 593 |
| 657 | 20231206 | 092800 | 1085070750 | 46050 | 46050 | 46100 | 46050 | 40 |
| 658 | 20231206 | 092700 | 1083227450 | 46100 | 46050 | 46100 | 46050 | 82 |
| 659 | 20231206 | 092600 | 1079448300 | 46100 | 46150 | 46150 | 46100 | 73 |
| 660 | 20231206 | 092500 | 1076082950 | 46150 | 46050 | 46150 | 46000 | 76 |
| 661 | 20231206 | 092400 | 1072578950 | 46050 | 46000 | 46050 | 46000 | 570 |
| 662 | 20231206 | 092300 | 1046352800 | 46000 | 46100 | 46150 | 46000 | 296 |
| 663 | 20231206 | 092200 | 1032714250 | 46100 | 46200 | 46200 | 46100 | 245 |
| 664 | 20231206 | 092100 | 1021403000 | 46200 | 46150 | 46200 | 46100 | 165 |
| 665 | 20231206 | 092000 | 1013789250 | 46150 | 46250 | 46250 | 46150 | 409 |
| 666 | 20231206 | 091900 | 994888700 | 46200 | 46250 | 46250 | 46200 | 214 |
| 667 | 20231206 | 091800 | 984991250 | 46250 | 46250 | 46250 | 46250 | 152 |
| 668 | 20231206 | 091700 | 977961250 | 46300 | 46250 | 46300 | 46250 | 86 |
| 669 | 20231206 | 091600 | 973983300 | 46200 | 46300 | 46300 | 46200 | 203 |
| 670 | 20231206 | 091500 | 964601150 | 46350 | 46250 | 46400 | 46250 | 515 |
| 671 | 20231206 | 091400 | 940751150 | 46300 | 46300 | 46350 | 46300 | 137 |
| 672 | 20231206 | 091300 | 934407450 | 46250 | 46650 | 46650 | 46000 | 3957 |
| 673 | 20231206 | 091200 | 751176800 | 46650 | 46700 | 46750 | 46650 | 153 |
| 674 | 20231206 | 091100 | 744029250 | 46750 | 46650 | 46800 | 46650 | 743 |
| 675 | 20231206 | 091000 | 709297250 | 46650 | 46700 | 46700 | 46600 | 986 |
| 676 | 20231206 | 090900 | 663279350 | 46700 | 46750 | 46750 | 46700 | 762 |
| 677 | 20231206 | 090800 | 627684750 | 46750 | 46700 | 46750 | 46700 | 432 |
| 678 | 20231206 | 090700 | 607490750 | 46700 | 46850 | 46850 | 46700 | 1211 |
| 679 | 20231206 | 090600 | 550872100 | 46850 | 46900 | 46900 | 46800 | 437 |
| 680 | 20231206 | 090500 | 530398350 | 46900 | 46750 | 46900 | 46750 | 1174 |
| 681 | 20231206 | 090400 | 475420000 | 46800 | 46750 | 46800 | 46750 | 758 |
| 682 | 20231206 | 090300 | 439979100 | 46750 | 46700 | 46850 | 46700 | 1056 |
| 683 | 20231206 | 090200 | 390557900 | 46700 | 46800 | 46800 | 46700 | 1446 |
| 684 | 20231206 | 090100 | 322972200 | 46800 | 46750 | 46800 | 46550 | 4451 |
| 685 | 20231206 | 090000 | 114931450 | 46750 | 46450 | 46750 | 46450 | 2471 |