37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 202300 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 128578 |
| 3 | 20231214 | 202200 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 4 | 20231214 | 202100 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 5 | 20231214 | 202000 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 6 | 20231214 | 201900 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 7 | 20231214 | 201800 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 8 | 20231214 | 201700 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 9 | 20231214 | 201600 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 10 | 20231214 | 201500 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 11 | 20231214 | 201400 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 12 | 20231214 | 201300 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 13 | 20231214 | 201200 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 14 | 20231214 | 201100 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 15 | 20231214 | 201000 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 16 | 20231214 | 200900 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 17 | 20231214 | 200800 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 18 | 20231214 | 200700 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 19 | 20231214 | 200600 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 20 | 20231214 | 200500 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 21 | 20231214 | 200400 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 22 | 20231214 | 200300 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 23 | 20231214 | 200200 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 24 | 20231214 | 200100 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 25 | 20231214 | 200000 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 26 | 20231214 | 195900 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 27 | 20231214 | 195800 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 28 | 20231214 | 195700 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 29 | 20231214 | 195600 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 30 | 20231214 | 195500 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 31 | 20231214 | 195400 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 32 | 20231214 | 195300 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 128578 |
| 33 | 20231214 | 195200 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 34 | 20231214 | 195100 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 35 | 20231214 | 195000 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 36 | 20231214 | 194900 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 37 | 20231214 | 194800 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 38 | 20231214 | 194700 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 39 | 20231214 | 194600 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 40 | 20231214 | 194500 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 41 | 20231214 | 194400 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 42 | 20231214 | 194300 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 43 | 20231214 | 194200 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 44 | 20231214 | 194100 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 45 | 20231214 | 194000 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 46 | 20231214 | 193900 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 47 | 20231214 | 193800 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 48 | 20231214 | 193700 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 49 | 20231214 | 193600 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 50 | 20231214 | 193500 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 51 | 20231214 | 193400 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 52 | 20231214 | 193300 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 53 | 20231214 | 193200 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 54 | 20231214 | 193100 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 55 | 20231214 | 193000 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 56 | 20231214 | 192900 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 57 | 20231214 | 192800 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 58 | 20231214 | 192700 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 59 | 20231214 | 192600 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 60 | 20231214 | 192500 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 61 | 20231214 | 192400 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 62 | 20231214 | 192300 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 128578 |
| 63 | 20231214 | 192200 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 64 | 20231214 | 192100 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 65 | 20231214 | 192000 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 66 | 20231214 | 191900 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 67 | 20231214 | 191800 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 68 | 20231214 | 191700 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 69 | 20231214 | 191600 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 70 | 20231214 | 191500 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 71 | 20231214 | 191400 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 72 | 20231214 | 191300 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 73 | 20231214 | 191200 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 74 | 20231214 | 191100 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 75 | 20231214 | 191000 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 76 | 20231214 | 190900 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 77 | 20231214 | 190800 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 78 | 20231214 | 190700 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 79 | 20231214 | 190600 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 80 | 20231214 | 190500 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 81 | 20231214 | 190400 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 82 | 20231214 | 190300 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 83 | 20231214 | 190200 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 84 | 20231214 | 190100 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 85 | 20231214 | 190000 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 86 | 20231214 | 185900 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 87 | 20231214 | 185800 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 88 | 20231214 | 185700 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 89 | 20231214 | 185600 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 90 | 20231214 | 185500 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 91 | 20231214 | 185400 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 92 | 20231214 | 185300 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 128578 |
| 93 | 20231214 | 185200 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 94 | 20231214 | 185100 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 95 | 20231214 | 185000 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 96 | 20231214 | 184900 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 97 | 20231214 | 184800 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 98 | 20231214 | 184700 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 99 | 20231214 | 184600 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 100 | 20231214 | 184500 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 101 | 20231214 | 184400 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 102 | 20231214 | 184300 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 103 | 20231214 | 184200 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 104 | 20231214 | 184100 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 105 | 20231214 | 184000 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 106 | 20231214 | 183900 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 107 | 20231214 | 183800 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 108 | 20231214 | 183700 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 109 | 20231214 | 183600 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 110 | 20231214 | 183500 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 111 | 20231214 | 183400 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 112 | 20231214 | 183300 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 113 | 20231214 | 183200 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 114 | 20231214 | 183100 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 115 | 20231214 | 183000 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 116 | 20231214 | 182900 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 117 | 20231214 | 182800 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 118 | 20231214 | 182700 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 119 | 20231214 | 182600 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 120 | 20231214 | 182500 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 121 | 20231214 | 182400 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 122 | 20231214 | 182300 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 128578 |
| 123 | 20231214 | 182200 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 124 | 20231214 | 182100 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 125 | 20231214 | 182000 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 126 | 20231214 | 181900 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 127 | 20231214 | 181800 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 128 | 20231214 | 181700 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 129 | 20231214 | 181600 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 130 | 20231214 | 181500 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 131 | 20231214 | 181400 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 132 | 20231214 | 181300 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 133 | 20231214 | 181200 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 134 | 20231214 | 181100 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 135 | 20231214 | 181000 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 136 | 20231214 | 180900 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 137 | 20231214 | 180800 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 138 | 20231214 | 180700 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 139 | 20231214 | 180600 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 140 | 20231214 | 180500 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 141 | 20231214 | 180400 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 142 | 20231214 | 180300 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 143 | 20231214 | 180200 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 144 | 20231214 | 180100 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 145 | 20231214 | 180000 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 146 | 20231214 | 175900 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 147 | 20231214 | 175800 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 148 | 20231214 | 175700 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 149 | 20231214 | 175600 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 150 | 20231214 | 175500 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 151 | 20231214 | 175400 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 152 | 20231214 | 175300 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 128578 |
| 153 | 20231214 | 175200 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 154 | 20231214 | 175100 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 155 | 20231214 | 175000 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 156 | 20231214 | 174900 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 157 | 20231214 | 174800 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 158 | 20231214 | 174700 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 159 | 20231214 | 174600 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 160 | 20231214 | 174500 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 161 | 20231214 | 174400 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 162 | 20231214 | 174300 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 163 | 20231214 | 174200 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 164 | 20231214 | 174100 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 165 | 20231214 | 174000 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 166 | 20231214 | 173900 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 167 | 20231214 | 173800 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 168 | 20231214 | 173700 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 169 | 20231214 | 173600 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 170 | 20231214 | 173500 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 171 | 20231214 | 173400 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 172 | 20231214 | 173300 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 173 | 20231214 | 173200 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 174 | 20231214 | 173100 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 175 | 20231214 | 173000 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 176 | 20231214 | 172900 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 177 | 20231214 | 172800 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 178 | 20231214 | 172700 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 179 | 20231214 | 172600 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 180 | 20231214 | 172500 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 181 | 20231214 | 172400 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 182 | 20231214 | 172300 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 128578 |
| 183 | 20231214 | 172200 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 184 | 20231214 | 172100 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 185 | 20231214 | 172000 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 186 | 20231214 | 171900 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 187 | 20231214 | 171800 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 188 | 20231214 | 171700 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 189 | 20231214 | 171600 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 190 | 20231214 | 171500 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 191 | 20231214 | 171400 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 192 | 20231214 | 171300 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 193 | 20231214 | 171200 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 194 | 20231214 | 171100 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 195 | 20231214 | 171000 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 196 | 20231214 | 170900 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 197 | 20231214 | 170800 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 198 | 20231214 | 170700 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 199 | 20231214 | 170600 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 200 | 20231214 | 170500 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 201 | 20231214 | 170400 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 202 | 20231214 | 170300 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 203 | 20231214 | 170200 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 204 | 20231214 | 170100 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 205 | 20231214 | 170000 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 206 | 20231214 | 165900 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 207 | 20231214 | 165800 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 208 | 20231214 | 165700 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 209 | 20231214 | 165600 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 210 | 20231214 | 165500 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 211 | 20231214 | 165400 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 212 | 20231214 | 165300 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 128578 |
| 213 | 20231214 | 165200 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 214 | 20231214 | 165100 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 215 | 20231214 | 165000 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 216 | 20231214 | 164900 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 217 | 20231214 | 164800 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 218 | 20231214 | 164700 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 219 | 20231214 | 164600 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 220 | 20231214 | 164500 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 221 | 20231214 | 164400 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 222 | 20231214 | 164300 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 223 | 20231214 | 164200 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 224 | 20231214 | 164100 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 225 | 20231214 | 164000 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 226 | 20231214 | 163900 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 227 | 20231214 | 163800 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 228 | 20231214 | 163700 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 229 | 20231214 | 163600 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 230 | 20231214 | 163500 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 231 | 20231214 | 163400 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 232 | 20231214 | 163300 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 233 | 20231214 | 163200 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 234 | 20231214 | 163100 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 235 | 20231214 | 163000 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 236 | 20231214 | 162900 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 237 | 20231214 | 162800 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 238 | 20231214 | 162700 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 239 | 20231214 | 162600 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 240 | 20231214 | 162500 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 241 | 20231214 | 162400 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 242 | 20231214 | 162300 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 128578 |
| 243 | 20231214 | 162200 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 244 | 20231214 | 162100 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 245 | 20231214 | 162000 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 246 | 20231214 | 161900 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 247 | 20231214 | 161800 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 248 | 20231214 | 161700 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 249 | 20231214 | 161600 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 250 | 20231214 | 161500 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 251 | 20231214 | 161400 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 252 | 20231214 | 161300 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 253 | 20231214 | 161200 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 254 | 20231214 | 161100 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 255 | 20231214 | 161000 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 256 | 20231214 | 160900 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 257 | 20231214 | 160800 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 258 | 20231214 | 160700 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 259 | 20231214 | 160600 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 260 | 20231214 | 160500 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 261 | 20231214 | 160400 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 262 | 20231214 | 160300 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 263 | 20231214 | 160200 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 264 | 20231214 | 160100 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 265 | 20231214 | 160000 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 266 | 20231214 | 155900 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 267 | 20231214 | 155800 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 268 | 20231214 | 155700 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 269 | 20231214 | 155600 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 270 | 20231214 | 155500 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 271 | 20231214 | 155400 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 272 | 20231214 | 155300 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 128578 |
| 273 | 20231214 | 155200 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 274 | 20231214 | 155100 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 275 | 20231214 | 155000 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 276 | 20231214 | 154900 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 277 | 20231214 | 154800 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 278 | 20231214 | 154700 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 279 | 20231214 | 154600 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 280 | 20231214 | 154500 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 281 | 20231214 | 154400 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 282 | 20231214 | 154300 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 283 | 20231214 | 154200 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 284 | 20231214 | 154100 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 285 | 20231214 | 154000 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 286 | 20231214 | 153900 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 287 | 20231214 | 153800 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 288 | 20231214 | 153700 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 289 | 20231214 | 153600 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 290 | 20231214 | 153500 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 291 | 20231214 | 153400 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 292 | 20231214 | 153300 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 293 | 20231214 | 153200 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 294 | 20231214 | 153100 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 295 | 20231214 | 153000 | 18672100050 | 46150 | 46150 | 46150 | 46150 | 128578 |
| 296 | 20231214 | 152900 | 12738225350 | 46150 | 46150 | 46150 | 46150 | 0 |
| 297 | 20231214 | 152800 | 12738225350 | 46150 | 46150 | 46150 | 46150 | 0 |
| 298 | 20231214 | 152700 | 12738225350 | 46150 | 46150 | 46150 | 46150 | 0 |
| 299 | 20231214 | 152600 | 12738225350 | 46150 | 46150 | 46150 | 46150 | 0 |
| 300 | 20231214 | 152500 | 12738225350 | 46150 | 46150 | 46150 | 46150 | 0 |
| 301 | 20231214 | 152400 | 12738225350 | 46150 | 46150 | 46150 | 46150 | 0 |
| 302 | 20231214 | 152300 | 12738225350 | 46150 | 46150 | 46150 | 46150 | 0 |
| 303 | 20231214 | 152200 | 12738225350 | 46150 | 46150 | 46150 | 46150 | 0 |
| 304 | 20231214 | 152100 | 12738225350 | 46150 | 46150 | 46150 | 46150 | 0 |
| 305 | 20231214 | 152000 | 12738225350 | 46150 | 46150 | 46150 | 46150 | 0 |
| 306 | 20231214 | 151900 | 12738225350 | 46150 | 46150 | 46200 | 46000 | 779 |
| 307 | 20231214 | 151800 | 12702275950 | 46150 | 46050 | 46150 | 46000 | 770 |
| 308 | 20231214 | 151700 | 12666795150 | 46100 | 46100 | 46150 | 45950 | 1260 |
| 309 | 20231214 | 151600 | 12608701800 | 46100 | 46050 | 46150 | 46050 | 494 |
| 310 | 20231214 | 151500 | 12585936000 | 46050 | 46100 | 46100 | 46050 | 657 |
| 311 | 20231214 | 151400 | 12555666000 | 46050 | 46100 | 46150 | 46050 | 1350 |
| 312 | 20231214 | 151300 | 12493429900 | 46100 | 46050 | 46150 | 46050 | 707 |
| 313 | 20231214 | 151200 | 12460847400 | 46050 | 46050 | 46100 | 46050 | 600 |
| 314 | 20231214 | 151100 | 12433199550 | 46050 | 46100 | 46150 | 46050 | 624 |
| 315 | 20231214 | 151000 | 12404438400 | 46150 | 46100 | 46150 | 46050 | 499 |
| 316 | 20231214 | 150900 | 12381438600 | 46100 | 46050 | 46100 | 46050 | 400 |
| 317 | 20231214 | 150800 | 12363007350 | 46050 | 46050 | 46100 | 46050 | 408 |
| 318 | 20231214 | 150700 | 12344208800 | 46050 | 46000 | 46100 | 46000 | 872 |
| 319 | 20231214 | 150600 | 12304052600 | 46000 | 45900 | 46100 | 45900 | 906 |
| 320 | 20231214 | 150500 | 12262334250 | 46000 | 46000 | 46000 | 45850 | 472 |
| 321 | 20231214 | 150400 | 12240652050 | 45900 | 45950 | 46050 | 45850 | 382 |
| 322 | 20231214 | 150300 | 12223093050 | 45950 | 45950 | 46050 | 45900 | 2299 |
| 323 | 20231214 | 150200 | 12117495900 | 45950 | 45850 | 46000 | 45850 | 627 |
| 324 | 20231214 | 150100 | 12088684300 | 45900 | 45900 | 46000 | 45750 | 964 |
| 325 | 20231214 | 150000 | 12044460750 | 46050 | 46050 | 46050 | 45800 | 1243 |
| 326 | 20231214 | 145900 | 11987431400 | 46000 | 45800 | 46050 | 45800 | 327 |
| 327 | 20231214 | 145800 | 11972421500 | 45850 | 45800 | 46100 | 45800 | 480 |
| 328 | 20231214 | 145700 | 11950392100 | 45950 | 46050 | 46100 | 45800 | 1108 |
| 329 | 20231214 | 145600 | 11899467200 | 46000 | 45800 | 46050 | 45800 | 516 |
| 330 | 20231214 | 145500 | 11875742100 | 45850 | 45750 | 46050 | 45750 | 475 |
| 331 | 20231214 | 145400 | 11853957500 | 46050 | 45950 | 46100 | 45800 | 1306 |
| 332 | 20231214 | 145300 | 11793964700 | 45950 | 45950 | 46100 | 45900 | 1077 |
| 333 | 20231214 | 145200 | 11744434400 | 45950 | 46000 | 46100 | 45950 | 826 |
| 334 | 20231214 | 145100 | 11706435600 | 46000 | 46100 | 46200 | 46000 | 543 |
| 335 | 20231214 | 145000 | 11681411300 | 46100 | 46100 | 46200 | 46100 | 611 |
| 336 | 20231214 | 144900 | 11653208250 | 46100 | 46050 | 46200 | 46000 | 547 |
| 337 | 20231214 | 144800 | 11628015600 | 46150 | 46050 | 46150 | 46000 | 365 |
| 338 | 20231214 | 144700 | 11611200200 | 46050 | 46100 | 46150 | 46050 | 281 |
| 339 | 20231214 | 144600 | 11598247100 | 46100 | 46150 | 46200 | 46100 | 398 |
| 340 | 20231214 | 144500 | 11579889050 | 46150 | 46100 | 46250 | 46100 | 480 |
| 341 | 20231214 | 144400 | 11557732350 | 46100 | 46100 | 46150 | 46100 | 314 |
| 342 | 20231214 | 144300 | 11543255550 | 46150 | 46250 | 46350 | 46100 | 1049 |
| 343 | 20231214 | 144200 | 11494730450 | 46250 | 46200 | 46300 | 46200 | 251 |
| 344 | 20231214 | 144100 | 11483122650 | 46250 | 46150 | 46300 | 46150 | 247 |
| 345 | 20231214 | 144000 | 11471709750 | 46150 | 46250 | 46300 | 46150 | 500 |
| 346 | 20231214 | 143900 | 11448595900 | 46250 | 46300 | 46300 | 46200 | 254 |
| 347 | 20231214 | 143800 | 11436848100 | 46350 | 46200 | 46350 | 46200 | 214 |
| 348 | 20231214 | 143700 | 11426946350 | 46250 | 46250 | 46300 | 46250 | 490 |
| 349 | 20231214 | 143600 | 11404274750 | 46300 | 46250 | 46350 | 46250 | 692 |
| 350 | 20231214 | 143500 | 11372231800 | 46250 | 46100 | 46300 | 46050 | 614 |
| 351 | 20231214 | 143400 | 11343868500 | 46100 | 46150 | 46250 | 46050 | 496 |
| 352 | 20231214 | 143300 | 11320990450 | 46200 | 46000 | 46250 | 46000 | 265 |
| 353 | 20231214 | 143200 | 11308755000 | 46150 | 46100 | 46150 | 46000 | 892 |
| 354 | 20231214 | 143100 | 11267657100 | 46150 | 46100 | 46250 | 46100 | 756 |
| 355 | 20231214 | 143000 | 11232781000 | 46100 | 46100 | 46250 | 46000 | 247 |
| 356 | 20231214 | 142900 | 11221394500 | 46100 | 46200 | 46250 | 46050 | 748 |
| 357 | 20231214 | 142800 | 11186893750 | 46150 | 46350 | 46350 | 46150 | 811 |
| 358 | 20231214 | 142700 | 11149369350 | 46300 | 46250 | 46350 | 46200 | 319 |
| 359 | 20231214 | 142600 | 11134607200 | 46300 | 46200 | 46300 | 46150 | 270 |
| 360 | 20231214 | 142500 | 11122129850 | 46250 | 46150 | 46250 | 46100 | 342 |
| 361 | 20231214 | 142400 | 11106339100 | 46150 | 46150 | 46200 | 46100 | 222 |
| 362 | 20231214 | 142300 | 11096090950 | 46200 | 46100 | 46200 | 46100 | 247 |
| 363 | 20231214 | 142200 | 11084684300 | 46100 | 46200 | 46200 | 46050 | 364 |
| 364 | 20231214 | 142100 | 11067887300 | 46150 | 46000 | 46200 | 46000 | 197 |
| 365 | 20231214 | 142000 | 11058798300 | 45950 | 46000 | 46250 | 45950 | 15058 |
| 366 | 20231214 | 141900 | 10365731300 | 46000 | 45850 | 46000 | 45800 | 532 |
| 367 | 20231214 | 141800 | 10341323350 | 45900 | 45900 | 45900 | 45800 | 248 |
| 368 | 20231214 | 141700 | 10329946800 | 45800 | 45850 | 46150 | 45800 | 2698 |
| 369 | 20231214 | 141600 | 10206100350 | 45800 | 45900 | 46050 | 45800 | 959 |
| 370 | 20231214 | 141500 | 10162093150 | 45950 | 45950 | 45950 | 45850 | 256 |
| 371 | 20231214 | 141400 | 10150337250 | 45950 | 45950 | 45950 | 45800 | 291 |
| 372 | 20231214 | 141300 | 10136985050 | 45900 | 45950 | 45950 | 45800 | 606 |
| 373 | 20231214 | 141200 | 10109175850 | 45950 | 45850 | 45950 | 45800 | 874 |
| 374 | 20231214 | 141100 | 10069094350 | 45850 | 45950 | 46150 | 45800 | 1211 |
| 375 | 20231214 | 141000 | 10013476150 | 45950 | 45950 | 46000 | 45800 | 758 |
| 376 | 20231214 | 140900 | 9978721950 | 46000 | 45950 | 46000 | 45800 | 551 |
| 377 | 20231214 | 140800 | 9953439350 | 46000 | 46000 | 46050 | 45850 | 144 |
| 378 | 20231214 | 140700 | 9946821350 | 46000 | 45950 | 46000 | 45800 | 2392 |
| 379 | 20231214 | 140600 | 9837047350 | 46000 | 46000 | 46000 | 45850 | 4420 |
| 380 | 20231214 | 140500 | 9634326650 | 46000 | 46000 | 46000 | 45850 | 873 |
| 381 | 20231214 | 140400 | 9594242500 | 46000 | 46000 | 46100 | 45950 | 760 |
| 382 | 20231214 | 140300 | 9559279150 | 46000 | 45950 | 46000 | 45900 | 439 |
| 383 | 20231214 | 140200 | 9539098300 | 46000 | 45900 | 46000 | 45900 | 391 |
| 384 | 20231214 | 140100 | 9521125850 | 45900 | 46000 | 46000 | 45900 | 624 |
| 385 | 20231214 | 140000 | 9492465150 | 46000 | 46000 | 46050 | 45950 | 346 |
| 386 | 20231214 | 135900 | 9476552550 | 46000 | 46000 | 46000 | 45950 | 170 |
| 387 | 20231214 | 135800 | 9468733350 | 46000 | 46000 | 46000 | 45900 | 1775 |
| 388 | 20231214 | 135700 | 9387185950 | 45950 | 45950 | 46000 | 45950 | 212 |
| 389 | 20231214 | 135600 | 9377437700 | 46000 | 45950 | 46200 | 45900 | 1497 |
| 390 | 20231214 | 135500 | 9308577950 | 46000 | 46000 | 46000 | 45950 | 352 |
| 391 | 20231214 | 135400 | 9292394050 | 46000 | 46000 | 46200 | 45950 | 209 |
| 392 | 20231214 | 135300 | 9282774800 | 46000 | 46000 | 46200 | 45950 | 1855 |
| 393 | 20231214 | 135200 | 9197381800 | 46000 | 45950 | 46000 | 45950 | 307 |
| 394 | 20231214 | 135100 | 9183267700 | 46000 | 46000 | 46000 | 45950 | 200 |
| 395 | 20231214 | 135000 | 9174068400 | 46150 | 46000 | 46150 | 45950 | 1109 |
| 396 | 20231214 | 134900 | 9123044500 | 46000 | 45950 | 46050 | 45950 | 486 |
| 397 | 20231214 | 134800 | 9100694350 | 45950 | 46000 | 46000 | 45950 | 522 |
| 398 | 20231214 | 134700 | 9076685150 | 46000 | 46000 | 46000 | 45950 | 154 |
| 399 | 20231214 | 134600 | 9069601750 | 46000 | 45950 | 46200 | 45950 | 835 |
| 400 | 20231214 | 134500 | 9031189800 | 46000 | 46000 | 46200 | 45950 | 2230 |
| 401 | 20231214 | 134400 | 8928550600 | 46000 | 46150 | 46200 | 46000 | 1674 |
| 402 | 20231214 | 134300 | 8851512100 | 46150 | 46100 | 46200 | 46050 | 1413 |
| 403 | 20231214 | 134200 | 8786334300 | 46150 | 45950 | 46200 | 45950 | 1936 |
| 404 | 20231214 | 134100 | 8697276350 | 45950 | 45950 | 46000 | 45900 | 187 |
| 405 | 20231214 | 134000 | 8688681100 | 46000 | 46000 | 46000 | 45900 | 95 |
| 406 | 20231214 | 133900 | 8684314350 | 46000 | 45950 | 46000 | 45850 | 1447 |
| 407 | 20231214 | 133800 | 8617855550 | 45950 | 46000 | 46000 | 45900 | 1481 |
| 408 | 20231214 | 133700 | 8549857200 | 46000 | 46000 | 46000 | 45950 | 229 |
| 409 | 20231214 | 133600 | 8539325900 | 46000 | 46000 | 46000 | 45950 | 236 |
| 410 | 20231214 | 133500 | 8528475700 | 46000 | 46000 | 46000 | 45900 | 1212 |
| 411 | 20231214 | 133400 | 8472777300 | 46000 | 46000 | 46150 | 45950 | 478 |
| 412 | 20231214 | 133300 | 8450784050 | 46000 | 46000 | 46200 | 45950 | 2545 |
| 413 | 20231214 | 133200 | 8333751650 | 46000 | 46000 | 46100 | 45950 | 749 |
| 414 | 20231214 | 133100 | 8299297850 | 46000 | 46000 | 46000 | 45950 | 204 |
| 415 | 20231214 | 133000 | 8289915500 | 46000 | 46000 | 46250 | 45950 | 1293 |
| 416 | 20231214 | 132900 | 8230434750 | 45950 | 46000 | 46250 | 45950 | 2358 |
| 417 | 20231214 | 132800 | 8121939900 | 46000 | 46000 | 46200 | 45950 | 757 |
| 418 | 20231214 | 132700 | 8087112650 | 46000 | 46000 | 46200 | 45950 | 1543 |
| 419 | 20231214 | 132600 | 8016123500 | 46000 | 45950 | 46250 | 45950 | 744 |
| 420 | 20231214 | 132500 | 7981895600 | 46000 | 46000 | 46250 | 45950 | 1360 |
| 421 | 20231214 | 132400 | 7919219300 | 45950 | 45950 | 46000 | 45950 | 371 |
| 422 | 20231214 | 132300 | 7902159250 | 46000 | 46000 | 46300 | 45950 | 1939 |
| 423 | 20231214 | 132200 | 7812931600 | 46000 | 46000 | 46250 | 45950 | 1717 |
| 424 | 20231214 | 132100 | 7733926350 | 46000 | 46000 | 46300 | 45950 | 3887 |
| 425 | 20231214 | 132000 | 7555142150 | 46000 | 46000 | 46200 | 45950 | 943 |
| 426 | 20231214 | 131900 | 7511742650 | 46000 | 46000 | 46200 | 45950 | 1306 |
| 427 | 20231214 | 131800 | 7451601400 | 45950 | 45950 | 46200 | 45950 | 1001 |
| 428 | 20231214 | 131700 | 7405539350 | 46000 | 46000 | 46000 | 45900 | 213 |
| 429 | 20231214 | 131600 | 7395749850 | 46000 | 45950 | 46250 | 45900 | 2403 |
| 430 | 20231214 | 131500 | 7285107650 | 45950 | 46000 | 46200 | 45950 | 4133 |
| 431 | 20231214 | 131400 | 7094910450 | 46000 | 46100 | 46150 | 46000 | 938 |
| 432 | 20231214 | 131300 | 7051732850 | 46150 | 46150 | 46150 | 45950 | 987 |
| 433 | 20231214 | 131200 | 7006301850 | 46150 | 46250 | 46250 | 46000 | 1370 |
| 434 | 20231214 | 131100 | 6943208400 | 46250 | 46150 | 46300 | 46150 | 322 |
| 435 | 20231214 | 131000 | 6928317200 | 46150 | 46100 | 46350 | 46100 | 399 |
| 436 | 20231214 | 130900 | 6909881150 | 46150 | 46150 | 46200 | 46050 | 112 |
| 437 | 20231214 | 130800 | 6904713100 | 46150 | 46050 | 46200 | 46000 | 876 |
| 438 | 20231214 | 130700 | 6864383650 | 46050 | 46100 | 46150 | 46050 | 235 |
| 439 | 20231214 | 130600 | 6853558600 | 46050 | 46100 | 46250 | 46050 | 1118 |
| 440 | 20231214 | 130500 | 6802015600 | 46150 | 46200 | 46200 | 46100 | 16 |
| 441 | 20231214 | 130400 | 6801276550 | 46200 | 46250 | 46300 | 46100 | 1116 |
| 442 | 20231214 | 130300 | 6749716800 | 46250 | 46150 | 46250 | 46150 | 230 |
| 443 | 20231214 | 130200 | 6739098950 | 46150 | 46100 | 46150 | 46100 | 47 |
| 444 | 20231214 | 130100 | 6736930150 | 46100 | 46150 | 46150 | 46100 | 143 |
| 445 | 20231214 | 130000 | 6730335800 | 46150 | 46100 | 46150 | 46100 | 153 |
| 446 | 20231214 | 125900 | 6723281200 | 46150 | 46100 | 46150 | 46100 | 43 |
| 447 | 20231214 | 125800 | 6721297700 | 46100 | 46100 | 46100 | 46100 | 41 |
| 448 | 20231214 | 125700 | 6719407600 | 46150 | 46100 | 46150 | 46100 | 192 |
| 449 | 20231214 | 125600 | 6710554300 | 46100 | 46200 | 46350 | 46000 | 2729 |
| 450 | 20231214 | 125500 | 6584721450 | 46250 | 46200 | 46250 | 46200 | 60 |
| 451 | 20231214 | 125400 | 6581948900 | 46200 | 46250 | 46250 | 46200 | 400 |
| 452 | 20231214 | 125300 | 6563451750 | 46250 | 46150 | 46250 | 46150 | 110 |
| 453 | 20231214 | 125200 | 6558369500 | 46150 | 46150 | 46200 | 46150 | 83 |
| 454 | 20231214 | 125100 | 6554538500 | 46150 | 46200 | 46200 | 46150 | 149 |
| 455 | 20231214 | 125000 | 6547660850 | 46150 | 46150 | 46150 | 46100 | 10 |
| 456 | 20231214 | 124900 | 6547199400 | 46100 | 46150 | 46200 | 46100 | 114 |
| 457 | 20231214 | 124800 | 6541937850 | 46150 | 46150 | 46200 | 46150 | 191 |
| 458 | 20231214 | 124700 | 6533122700 | 46150 | 46150 | 46150 | 46150 | 15 |
| 459 | 20231214 | 124600 | 6532430450 | 46200 | 46200 | 46200 | 46100 | 634 |
| 460 | 20231214 | 124500 | 6503168950 | 46150 | 46150 | 46200 | 46150 | 214 |
| 461 | 20231214 | 124400 | 6493292350 | 46150 | 46150 | 46150 | 46150 | 16 |
| 462 | 20231214 | 124300 | 6492553950 | 46250 | 46250 | 46250 | 46150 | 169 |
| 463 | 20231214 | 124200 | 6484745100 | 46250 | 46400 | 46400 | 46250 | 228 |
| 464 | 20231214 | 124100 | 6474189900 | 46350 | 46150 | 46400 | 46150 | 260 |
| 465 | 20231214 | 124000 | 6462162650 | 46150 | 46150 | 46200 | 46150 | 60 |
| 466 | 20231214 | 123900 | 6459393200 | 46150 | 46200 | 46200 | 46150 | 68 |
| 467 | 20231214 | 123800 | 6456253400 | 46200 | 46300 | 46350 | 46200 | 51 |
| 468 | 20231214 | 123700 | 6453893700 | 46300 | 46350 | 46450 | 46300 | 783 |
| 469 | 20231214 | 123600 | 6417567350 | 46350 | 46300 | 46350 | 46300 | 377 |
| 470 | 20231214 | 123500 | 6400101350 | 46300 | 46300 | 46350 | 46300 | 5 |
| 471 | 20231214 | 123400 | 6399869800 | 46350 | 46350 | 46400 | 46300 | 134 |
| 472 | 20231214 | 123300 | 6393659100 | 46350 | 46250 | 46350 | 46250 | 335 |
| 473 | 20231214 | 123200 | 6378154500 | 46250 | 46250 | 46300 | 46250 | 34 |
| 474 | 20231214 | 123100 | 6376581650 | 46250 | 46250 | 46300 | 46250 | 77 |
| 475 | 20231214 | 123000 | 6373019850 | 46300 | 46250 | 46300 | 46250 | 253 |
| 476 | 20231214 | 122900 | 6361316400 | 46300 | 46250 | 46300 | 46250 | 13 |
| 477 | 20231214 | 122800 | 6360715000 | 46250 | 46200 | 46300 | 46200 | 140 |
| 478 | 20231214 | 122700 | 6354239050 | 46200 | 46250 | 46300 | 46200 | 297 |
| 479 | 20231214 | 122600 | 6340501550 | 46250 | 46250 | 46250 | 46250 | 10 |
| 480 | 20231214 | 122500 | 6340039050 | 46250 | 46250 | 46250 | 46250 | 38 |
| 481 | 20231214 | 122400 | 6338281550 | 46250 | 46150 | 46400 | 46150 | 868 |
| 482 | 20231214 | 122300 | 6298122600 | 46150 | 46200 | 46200 | 46150 | 158 |
| 483 | 20231214 | 122200 | 6290824000 | 46200 | 46150 | 46200 | 46150 | 80 |
| 484 | 20231214 | 122100 | 6287131300 | 46200 | 46200 | 46200 | 46150 | 22 |
| 485 | 20231214 | 122000 | 6286115400 | 46200 | 46200 | 46250 | 46200 | 47 |
| 486 | 20231214 | 121900 | 6283943650 | 46200 | 46200 | 46200 | 46200 | 53 |
| 487 | 20231214 | 121800 | 6281495050 | 46200 | 46250 | 46300 | 46200 | 117 |
| 488 | 20231214 | 121700 | 6276083550 | 46300 | 46200 | 46300 | 46200 | 136 |
| 489 | 20231214 | 121600 | 6269792200 | 46250 | 46250 | 46300 | 46200 | 221 |
| 490 | 20231214 | 121500 | 6259574300 | 46250 | 46200 | 46300 | 46200 | 207 |
| 491 | 20231214 | 121400 | 6250004800 | 46250 | 46250 | 46250 | 46250 | 28 |
| 492 | 20231214 | 121300 | 6248709800 | 46300 | 46150 | 46350 | 46150 | 1060 |
| 493 | 20231214 | 121200 | 6199727800 | 46150 | 46100 | 46150 | 46050 | 221 |
| 494 | 20231214 | 121100 | 6189540550 | 46100 | 46150 | 46150 | 46100 | 318 |
| 495 | 20231214 | 121000 | 6174876350 | 46150 | 46100 | 46150 | 46100 | 81 |
| 496 | 20231214 | 120900 | 6171141050 | 46100 | 46100 | 46100 | 46100 | 33 |
| 497 | 20231214 | 120800 | 6169619750 | 46150 | 46150 | 46200 | 46100 | 243 |
| 498 | 20231214 | 120700 | 6158409400 | 46200 | 46200 | 46200 | 46200 | 37 |
| 499 | 20231214 | 120600 | 6156700000 | 46200 | 46250 | 46300 | 46200 | 205 |
| 500 | 20231214 | 120500 | 6147217600 | 46300 | 46150 | 46300 | 46150 | 458 |
| 501 | 20231214 | 120400 | 6126049450 | 46200 | 46150 | 46200 | 46150 | 30 |
| 502 | 20231214 | 120300 | 6124664850 | 46200 | 46150 | 46200 | 46150 | 11 |
| 503 | 20231214 | 120200 | 6124157150 | 46200 | 46150 | 46200 | 46150 | 177 |
| 504 | 20231214 | 120100 | 6115986050 | 46150 | 46150 | 46200 | 46150 | 51 |
| 505 | 20231214 | 120000 | 6113631900 | 46150 | 46150 | 46150 | 46150 | 37 |
| 506 | 20231214 | 115900 | 6111924350 | 46200 | 46250 | 46250 | 46200 | 70 |
| 507 | 20231214 | 115800 | 6108690250 | 46250 | 46150 | 46300 | 46100 | 2249 |
| 508 | 20231214 | 115700 | 6004957300 | 46150 | 46150 | 46200 | 46150 | 67 |
| 509 | 20231214 | 115600 | 6001864100 | 46150 | 46150 | 46200 | 46150 | 153 |
| 510 | 20231214 | 115500 | 5994801900 | 46150 | 46200 | 46200 | 46150 | 73 |
| 511 | 20231214 | 115400 | 5991429650 | 46250 | 46250 | 46300 | 46250 | 123 |
| 512 | 20231214 | 115300 | 5985740300 | 46250 | 46250 | 46300 | 46250 | 180 |
| 513 | 20231214 | 115200 | 5977413750 | 46250 | 46250 | 46300 | 46250 | 113 |
| 514 | 20231214 | 115100 | 5972187000 | 46250 | 46250 | 46300 | 46250 | 22 |
| 515 | 20231214 | 115000 | 5971169400 | 46350 | 46300 | 46350 | 46250 | 220 |
| 516 | 20231214 | 114900 | 5960991000 | 46350 | 46200 | 46350 | 46200 | 566 |
| 517 | 20231214 | 114800 | 5934804300 | 46200 | 46100 | 46200 | 46050 | 274 |
| 518 | 20231214 | 114700 | 5922162450 | 46050 | 46100 | 46250 | 46050 | 152 |
| 519 | 20231214 | 114600 | 5915143700 | 46100 | 46250 | 46300 | 46100 | 240 |
| 520 | 20231214 | 114500 | 5904048950 | 46300 | 46100 | 46300 | 46100 | 579 |
| 521 | 20231214 | 114400 | 5877330550 | 46100 | 46150 | 46150 | 46000 | 29 |
| 522 | 20231214 | 114300 | 5875996150 | 46200 | 46100 | 46200 | 46000 | 5513 |
| 523 | 20231214 | 114200 | 5622150850 | 46100 | 46100 | 46150 | 46100 | 134 |
| 524 | 20231214 | 114100 | 5615968350 | 46150 | 46100 | 46150 | 46100 | 161 |
| 525 | 20231214 | 114000 | 5608543650 | 46100 | 46100 | 46150 | 46100 | 387 |
| 526 | 20231214 | 113900 | 5590691650 | 46200 | 46100 | 46200 | 46100 | 356 |
| 527 | 20231214 | 113800 | 5574260700 | 46150 | 46100 | 46150 | 46100 | 133 |
| 528 | 20231214 | 113700 | 5568128350 | 46100 | 46150 | 46200 | 46100 | 153 |
| 529 | 20231214 | 113600 | 5561067100 | 46150 | 46150 | 46150 | 46150 | 95 |
| 530 | 20231214 | 113500 | 5556682850 | 46200 | 46150 | 46200 | 46150 | 143 |
| 531 | 20231214 | 113400 | 5550082400 | 46150 | 46200 | 46200 | 46150 | 54 |
| 532 | 20231214 | 113300 | 5547588900 | 46200 | 46200 | 46300 | 46200 | 47 |
| 533 | 20231214 | 113200 | 5545415500 | 46200 | 46250 | 46350 | 46200 | 163 |
| 534 | 20231214 | 113100 | 5537883000 | 46250 | 46300 | 46350 | 46250 | 442 |
| 535 | 20231214 | 113000 | 5517416100 | 46300 | 46200 | 46350 | 46200 | 451 |
| 536 | 20231214 | 112900 | 5496547500 | 46200 | 46250 | 46250 | 46150 | 198 |
| 537 | 20231214 | 112800 | 5487398350 | 46200 | 46250 | 46250 | 46200 | 53 |
| 538 | 20231214 | 112700 | 5484948100 | 46250 | 46200 | 46250 | 46200 | 47 |
| 539 | 20231214 | 112600 | 5482775250 | 46200 | 46250 | 46300 | 46200 | 183 |
| 540 | 20231214 | 112500 | 5474311600 | 46200 | 46250 | 46300 | 46200 | 516 |
| 541 | 20231214 | 112400 | 5450442750 | 46250 | 46300 | 46300 | 46250 | 262 |
| 542 | 20231214 | 112300 | 5438312350 | 46300 | 46200 | 46350 | 46200 | 573 |
| 543 | 20231214 | 112200 | 5411796250 | 46250 | 46150 | 46250 | 46150 | 109 |
| 544 | 20231214 | 112100 | 5406757700 | 46150 | 46250 | 46250 | 46150 | 1073 |
| 545 | 20231214 | 112000 | 5357176200 | 46300 | 46200 | 46300 | 46200 | 849 |
| 546 | 20231214 | 111900 | 5317924500 | 46200 | 46300 | 46350 | 46200 | 1556 |
| 547 | 20231214 | 111800 | 5245891350 | 46300 | 46350 | 46350 | 46300 | 175 |
| 548 | 20231214 | 111700 | 5237781250 | 46350 | 46350 | 46400 | 46350 | 1379 |
| 549 | 20231214 | 111600 | 5173861500 | 46350 | 46350 | 46400 | 46350 | 48 |
| 550 | 20231214 | 111500 | 5171636150 | 46350 | 46400 | 46400 | 46350 | 251 |
| 551 | 20231214 | 111400 | 5159989850 | 46400 | 46400 | 46400 | 46400 | 147 |
| 552 | 20231214 | 111300 | 5153169050 | 46450 | 46450 | 46500 | 46400 | 498 |
| 553 | 20231214 | 111200 | 5130037550 | 46500 | 46400 | 46500 | 46400 | 34 |
| 554 | 20231214 | 111100 | 5128458200 | 46450 | 46450 | 46450 | 46400 | 181 |
| 555 | 20231214 | 111000 | 5120057550 | 46450 | 46550 | 46550 | 46450 | 50 |
| 556 | 20231214 | 110900 | 5117732150 | 46500 | 46400 | 46600 | 46350 | 2327 |
| 557 | 20231214 | 110800 | 5009781400 | 46400 | 46400 | 46450 | 46400 | 123 |
| 558 | 20231214 | 110700 | 5004073550 | 46450 | 46500 | 46500 | 46450 | 176 |
| 559 | 20231214 | 110600 | 4995896550 | 46500 | 46400 | 46600 | 46400 | 208 |
| 560 | 20231214 | 110500 | 4986215000 | 46400 | 46450 | 46450 | 46400 | 111 |
| 561 | 20231214 | 110400 | 4981064350 | 46450 | 46500 | 46600 | 46400 | 2996 |
| 562 | 20231214 | 110300 | 4841960800 | 46600 | 46450 | 46600 | 46450 | 773 |
| 563 | 20231214 | 110200 | 4805989200 | 46500 | 46550 | 46600 | 46400 | 2786 |
| 564 | 20231214 | 110100 | 4676553550 | 46550 | 46650 | 46650 | 46550 | 150 |
| 565 | 20231214 | 110000 | 4669563100 | 46650 | 46500 | 46650 | 46500 | 296 |
| 566 | 20231214 | 105900 | 4655780650 | 46500 | 46550 | 46650 | 46450 | 594 |
| 567 | 20231214 | 105800 | 4628117750 | 46500 | 46600 | 46700 | 46500 | 1102 |
| 568 | 20231214 | 105700 | 4576742350 | 46600 | 46500 | 46600 | 46500 | 146 |
| 569 | 20231214 | 105600 | 4569946150 | 46550 | 46500 | 46550 | 46450 | 523 |
| 570 | 20231214 | 105500 | 4545635100 | 46500 | 46550 | 46600 | 46450 | 977 |
| 571 | 20231214 | 105400 | 4500177600 | 46600 | 46550 | 46600 | 46550 | 22 |
| 572 | 20231214 | 105300 | 4499153000 | 46600 | 46500 | 46600 | 46500 | 354 |
| 573 | 20231214 | 105200 | 4482664600 | 46500 | 46550 | 46650 | 46500 | 110 |
| 574 | 20231214 | 105100 | 4477543950 | 46600 | 46550 | 46650 | 46500 | 606 |
| 575 | 20231214 | 105000 | 4449313700 | 46550 | 46500 | 46600 | 46500 | 596 |
| 576 | 20231214 | 104900 | 4421566050 | 46600 | 46500 | 46600 | 46500 | 325 |
| 577 | 20231214 | 104800 | 4406432500 | 46500 | 46650 | 46650 | 46500 | 474 |
| 578 | 20231214 | 104700 | 4384362300 | 46650 | 46450 | 46650 | 46450 | 281 |
| 579 | 20231214 | 104600 | 4371299750 | 46500 | 46500 | 46650 | 46450 | 400 |
| 580 | 20231214 | 104500 | 4352681950 | 46500 | 46550 | 46650 | 46500 | 539 |
| 581 | 20231214 | 104400 | 4327582050 | 46450 | 46500 | 46550 | 46450 | 480 |
| 582 | 20231214 | 104300 | 4305259400 | 46550 | 46500 | 46550 | 46500 | 77 |
| 583 | 20231214 | 104200 | 4301678150 | 46500 | 46500 | 46550 | 46450 | 300 |
| 584 | 20231214 | 104100 | 4287726950 | 46500 | 46550 | 46600 | 46500 | 866 |
| 585 | 20231214 | 104000 | 4247409250 | 46550 | 46450 | 46550 | 46450 | 851 |
| 586 | 20231214 | 103900 | 4207825250 | 46450 | 46450 | 46500 | 46450 | 48 |
| 587 | 20231214 | 103800 | 4205595150 | 46450 | 46450 | 46450 | 46450 | 49 |
| 588 | 20231214 | 103700 | 4203319100 | 46500 | 46550 | 46600 | 46450 | 894 |
| 589 | 20231214 | 103600 | 4161726200 | 46550 | 46550 | 46600 | 46550 | 851 |
| 590 | 20231214 | 103500 | 4122107300 | 46550 | 46550 | 46600 | 46550 | 36 |
| 591 | 20231214 | 103400 | 4120431350 | 46550 | 46550 | 46600 | 46550 | 193 |
| 592 | 20231214 | 103300 | 4111444900 | 46550 | 46550 | 46600 | 46550 | 28 |
| 593 | 20231214 | 103200 | 4110140950 | 46550 | 46550 | 46600 | 46550 | 160 |
| 594 | 20231214 | 103100 | 4102689800 | 46550 | 46550 | 46600 | 46500 | 335 |
| 595 | 20231214 | 103000 | 4087104550 | 46550 | 46600 | 46650 | 46550 | 110 |
| 596 | 20231214 | 102900 | 4081978050 | 46600 | 46600 | 46650 | 46600 | 99 |
| 597 | 20231214 | 102800 | 4077363700 | 46600 | 46550 | 46650 | 46550 | 710 |
| 598 | 20231214 | 102700 | 4044274000 | 46600 | 46500 | 46600 | 46500 | 104 |
| 599 | 20231214 | 102600 | 4039432800 | 46550 | 46500 | 46600 | 46500 | 116 |
| 600 | 20231214 | 102500 | 4034033100 | 46500 | 46550 | 46550 | 46500 | 184 |
| 601 | 20231214 | 102400 | 4025475750 | 46550 | 46600 | 46650 | 46550 | 709 |
| 602 | 20231214 | 102300 | 3992438150 | 46600 | 46500 | 46650 | 46500 | 399 |
| 603 | 20231214 | 102200 | 3973856000 | 46500 | 46550 | 46600 | 46450 | 328 |
| 604 | 20231214 | 102100 | 3958591150 | 46600 | 46550 | 46600 | 46550 | 184 |
| 605 | 20231214 | 102000 | 3950025250 | 46600 | 46550 | 46650 | 46550 | 672 |
| 606 | 20231214 | 101900 | 3918711100 | 46550 | 46450 | 46550 | 46400 | 865 |
| 607 | 20231214 | 101800 | 3878538300 | 46450 | 46600 | 46650 | 46450 | 219 |
| 608 | 20231214 | 101700 | 3868336050 | 46600 | 46450 | 46750 | 46450 | 754 |
| 609 | 20231214 | 101600 | 3833164250 | 46450 | 46450 | 46550 | 46450 | 256 |
| 610 | 20231214 | 101500 | 3821261100 | 46450 | 46550 | 46550 | 46450 | 234 |
| 611 | 20231214 | 101400 | 3810382800 | 46600 | 46450 | 46700 | 46450 | 731 |
| 612 | 20231214 | 101300 | 3776337300 | 46550 | 46550 | 46600 | 46450 | 661 |
| 613 | 20231214 | 101200 | 3745587400 | 46500 | 46500 | 46700 | 46450 | 975 |
| 614 | 20231214 | 101100 | 3700201550 | 46500 | 46450 | 46750 | 46450 | 907 |
| 615 | 20231214 | 101000 | 3657949500 | 46450 | 46500 | 46550 | 46450 | 234 |
| 616 | 20231214 | 100900 | 3647076650 | 46550 | 46450 | 46550 | 46450 | 319 |
| 617 | 20231214 | 100800 | 3632241650 | 46550 | 46450 | 46550 | 46400 | 444 |
| 618 | 20231214 | 100700 | 3611620000 | 46450 | 46400 | 46550 | 46400 | 469 |
| 619 | 20231214 | 100600 | 3589839950 | 46400 | 46550 | 46650 | 46400 | 842 |
| 620 | 20231214 | 100500 | 3550635000 | 46450 | 46550 | 46550 | 46450 | 228 |
| 621 | 20231214 | 100400 | 3540032000 | 46550 | 46500 | 46650 | 46450 | 771 |
| 622 | 20231214 | 100300 | 3504161400 | 46550 | 46500 | 46600 | 46500 | 490 |
| 623 | 20231214 | 100200 | 3481367050 | 46500 | 46500 | 46750 | 46500 | 1163 |
| 624 | 20231214 | 100100 | 3427134650 | 46500 | 46500 | 46650 | 46500 | 283 |
| 625 | 20231214 | 100000 | 3413968250 | 46500 | 46550 | 46650 | 46500 | 573 |
| 626 | 20231214 | 095900 | 3387292200 | 46550 | 46750 | 46750 | 46550 | 300 |
| 627 | 20231214 | 095800 | 3373295250 | 46700 | 46700 | 46800 | 46700 | 493 |
| 628 | 20231214 | 095700 | 3350249750 | 46750 | 46600 | 46800 | 46600 | 929 |
| 629 | 20231214 | 095600 | 3306886250 | 46550 | 46600 | 46750 | 46550 | 384 |
| 630 | 20231214 | 095500 | 3288975700 | 46600 | 46600 | 46750 | 46600 | 408 |
| 631 | 20231214 | 095400 | 3269932050 | 46800 | 46800 | 46850 | 46600 | 971 |
| 632 | 20231214 | 095300 | 3224509450 | 46850 | 46650 | 46900 | 46550 | 1070 |
| 633 | 20231214 | 095200 | 3174529300 | 46650 | 46700 | 46700 | 46650 | 291 |
| 634 | 20231214 | 095100 | 3160951950 | 46700 | 46700 | 46750 | 46700 | 239 |
| 635 | 20231214 | 095000 | 3149789050 | 46750 | 46750 | 46750 | 46650 | 835 |
| 636 | 20231214 | 094900 | 3110767000 | 46750 | 46800 | 46900 | 46750 | 704 |
| 637 | 20231214 | 094800 | 3077820700 | 46950 | 46800 | 46950 | 46800 | 1379 |
| 638 | 20231214 | 094700 | 3013140500 | 46850 | 46950 | 46950 | 46850 | 348 |
| 639 | 20231214 | 094600 | 2996833400 | 46850 | 46950 | 47000 | 46850 | 510 |
| 640 | 20231214 | 094500 | 2972895100 | 46950 | 47050 | 47050 | 46950 | 1055 |
| 641 | 20231214 | 094400 | 2923334350 | 47050 | 46950 | 47050 | 46950 | 420 |
| 642 | 20231214 | 094300 | 2903600400 | 46950 | 46900 | 47000 | 46900 | 554 |
| 643 | 20231214 | 094200 | 2877588800 | 46900 | 46900 | 46900 | 46850 | 608 |
| 644 | 20231214 | 094100 | 2849073650 | 46950 | 46950 | 46950 | 46950 | 6 |
| 645 | 20231214 | 094000 | 2848791950 | 47000 | 47050 | 47050 | 46900 | 317 |
| 646 | 20231214 | 093900 | 2833909050 | 47050 | 47000 | 47050 | 46850 | 1458 |
| 647 | 20231214 | 093800 | 2765421650 | 47000 | 46950 | 47000 | 46850 | 224 |
| 648 | 20231214 | 093700 | 2754898800 | 46850 | 46850 | 47050 | 46850 | 641 |
| 649 | 20231214 | 093600 | 2724810200 | 46850 | 46950 | 46950 | 46850 | 1016 |
| 650 | 20231214 | 093500 | 2677111250 | 47000 | 47000 | 47050 | 47000 | 198 |
| 651 | 20231214 | 093400 | 2667802250 | 46950 | 47000 | 47000 | 46950 | 833 |
| 652 | 20231214 | 093300 | 2628659950 | 47000 | 47000 | 47000 | 46950 | 435 |
| 653 | 20231214 | 093200 | 2608218500 | 47000 | 46950 | 47000 | 46950 | 316 |
| 654 | 20231214 | 093100 | 2593379550 | 46950 | 46850 | 46950 | 46850 | 1678 |
| 655 | 20231214 | 093000 | 2514724950 | 46800 | 46900 | 46900 | 46750 | 636 |
| 656 | 20231214 | 092900 | 2484913000 | 46900 | 46800 | 46900 | 46750 | 503 |
| 657 | 20231214 | 092800 | 2461361700 | 46800 | 46900 | 46900 | 46700 | 214 |
| 658 | 20231214 | 092700 | 2451354750 | 46700 | 46900 | 46900 | 46650 | 161 |
| 659 | 20231214 | 092600 | 2443810050 | 46800 | 46750 | 46850 | 46750 | 913 |
| 660 | 20231214 | 092500 | 2401057150 | 46750 | 46750 | 46750 | 46550 | 660 |
| 661 | 20231214 | 092400 | 2370243750 | 46750 | 46650 | 46750 | 46600 | 748 |
| 662 | 20231214 | 092300 | 2335329300 | 46650 | 46800 | 46800 | 46600 | 1035 |
| 663 | 20231214 | 092200 | 2286946950 | 46800 | 46700 | 46900 | 46600 | 3016 |
| 664 | 20231214 | 092100 | 2145983700 | 46600 | 46700 | 46700 | 46550 | 1444 |
| 665 | 20231214 | 092000 | 2078656200 | 46700 | 46800 | 46800 | 46600 | 1592 |
| 666 | 20231214 | 091900 | 2004277000 | 46800 | 46650 | 46800 | 46650 | 1371 |
| 667 | 20231214 | 091800 | 1940203600 | 46750 | 46700 | 46750 | 46650 | 375 |
| 668 | 20231214 | 091700 | 1922683550 | 46700 | 46750 | 46850 | 46700 | 790 |
| 669 | 20231214 | 091600 | 1885732600 | 46750 | 46750 | 46800 | 46700 | 526 |
| 670 | 20231214 | 091500 | 1861149350 | 46700 | 46750 | 46850 | 46700 | 1222 |
| 671 | 20231214 | 091400 | 1803982100 | 46750 | 46850 | 46950 | 46750 | 878 |
| 672 | 20231214 | 091300 | 1762865150 | 46900 | 46950 | 46950 | 46850 | 1837 |
| 673 | 20231214 | 091200 | 1676696000 | 46950 | 46950 | 46950 | 46900 | 83 |
| 674 | 20231214 | 091100 | 1672799250 | 46950 | 47050 | 47050 | 46900 | 1120 |
| 675 | 20231214 | 091000 | 1620168950 | 47050 | 47000 | 47050 | 47000 | 594 |
| 676 | 20231214 | 090900 | 1592227000 | 47000 | 47150 | 47150 | 47000 | 1801 |
| 677 | 20231214 | 090800 | 1507378350 | 47200 | 47150 | 47200 | 47100 | 569 |
| 678 | 20231214 | 090700 | 1480535450 | 47150 | 47100 | 47200 | 47050 | 1276 |
| 679 | 20231214 | 090600 | 1420388300 | 47050 | 47050 | 47050 | 47000 | 1082 |
| 680 | 20231214 | 090500 | 1369483100 | 47050 | 47050 | 47250 | 46950 | 5412 |
| 681 | 20231214 | 090400 | 1114445500 | 47050 | 47050 | 47050 | 46900 | 982 |
| 682 | 20231214 | 090300 | 1068302100 | 47050 | 46850 | 47150 | 46850 | 4933 |
| 683 | 20231214 | 090200 | 836363350 | 46900 | 47050 | 47100 | 46800 | 2236 |
| 684 | 20231214 | 090100 | 731271350 | 47100 | 46500 | 47150 | 46500 | 1788 |
| 685 | 20231214 | 090000 | 647328250 | 46750 | 47050 | 47100 | 46350 | 13784 |