35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 195000 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 6112 |
| 3 | 20231212 | 194900 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 4 | 20231212 | 194800 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 5 | 20231212 | 194700 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 6 | 20231212 | 194600 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 7 | 20231212 | 194500 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 8 | 20231212 | 194400 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 9 | 20231212 | 194300 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 10 | 20231212 | 194200 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 11 | 20231212 | 194100 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 12 | 20231212 | 194000 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 13 | 20231212 | 193900 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 14 | 20231212 | 193800 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 15 | 20231212 | 193700 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 16 | 20231212 | 193600 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 17 | 20231212 | 193500 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 18 | 20231212 | 193400 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 19 | 20231212 | 193300 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 20 | 20231212 | 193200 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 21 | 20231212 | 193100 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 22 | 20231212 | 193000 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 23 | 20231212 | 192900 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 24 | 20231212 | 192800 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 25 | 20231212 | 192700 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 26 | 20231212 | 192600 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 27 | 20231212 | 192500 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 28 | 20231212 | 192400 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 29 | 20231212 | 192300 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 30 | 20231212 | 192200 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 31 | 20231212 | 192100 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 32 | 20231212 | 192000 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 6112 |
| 33 | 20231212 | 191900 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 34 | 20231212 | 191800 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 35 | 20231212 | 191700 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 36 | 20231212 | 191600 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 37 | 20231212 | 191500 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 38 | 20231212 | 191400 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 39 | 20231212 | 191300 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 40 | 20231212 | 191200 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 41 | 20231212 | 191100 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 42 | 20231212 | 191000 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 43 | 20231212 | 190900 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 44 | 20231212 | 190800 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 45 | 20231212 | 190700 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 46 | 20231212 | 190600 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 47 | 20231212 | 190500 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 48 | 20231212 | 190400 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 49 | 20231212 | 190300 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 50 | 20231212 | 190200 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 51 | 20231212 | 190100 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 52 | 20231212 | 190000 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 53 | 20231212 | 185900 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 54 | 20231212 | 185800 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 55 | 20231212 | 185700 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 56 | 20231212 | 185600 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 57 | 20231212 | 185500 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 58 | 20231212 | 185400 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 59 | 20231212 | 185300 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 60 | 20231212 | 185200 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 61 | 20231212 | 185100 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 62 | 20231212 | 185000 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 6112 |
| 63 | 20231212 | 184900 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 64 | 20231212 | 184800 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 65 | 20231212 | 184700 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 66 | 20231212 | 184600 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 67 | 20231212 | 184500 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 68 | 20231212 | 184400 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 69 | 20231212 | 184300 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 70 | 20231212 | 184200 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 71 | 20231212 | 184100 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 72 | 20231212 | 184000 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 73 | 20231212 | 183900 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 74 | 20231212 | 183800 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 75 | 20231212 | 183700 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 76 | 20231212 | 183600 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 77 | 20231212 | 183500 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 78 | 20231212 | 183400 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 79 | 20231212 | 183300 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 80 | 20231212 | 183200 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 81 | 20231212 | 183100 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 82 | 20231212 | 183000 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 83 | 20231212 | 182900 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 84 | 20231212 | 182800 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 85 | 20231212 | 182700 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 86 | 20231212 | 182600 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 87 | 20231212 | 182500 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 88 | 20231212 | 182400 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 89 | 20231212 | 182300 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 90 | 20231212 | 182200 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 91 | 20231212 | 182100 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 92 | 20231212 | 182000 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 6112 |
| 93 | 20231212 | 181900 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 94 | 20231212 | 181800 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 95 | 20231212 | 181700 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 96 | 20231212 | 181600 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 97 | 20231212 | 181500 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 98 | 20231212 | 181400 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 99 | 20231212 | 181300 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 100 | 20231212 | 181200 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 101 | 20231212 | 181100 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 102 | 20231212 | 181000 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 103 | 20231212 | 180900 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 104 | 20231212 | 180800 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 105 | 20231212 | 180700 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 106 | 20231212 | 180600 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 107 | 20231212 | 180500 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 108 | 20231212 | 180400 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 109 | 20231212 | 180300 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 110 | 20231212 | 180200 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 111 | 20231212 | 180100 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 112 | 20231212 | 180000 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 113 | 20231212 | 175900 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 114 | 20231212 | 175800 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 115 | 20231212 | 175700 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 116 | 20231212 | 175600 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 117 | 20231212 | 175500 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 118 | 20231212 | 175400 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 119 | 20231212 | 175300 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 120 | 20231212 | 175200 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 121 | 20231212 | 175100 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 122 | 20231212 | 175000 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 6112 |
| 123 | 20231212 | 174900 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 124 | 20231212 | 174800 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 125 | 20231212 | 174700 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 126 | 20231212 | 174600 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 127 | 20231212 | 174500 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 128 | 20231212 | 174400 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 129 | 20231212 | 174300 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 130 | 20231212 | 174200 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 131 | 20231212 | 174100 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 132 | 20231212 | 174000 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 133 | 20231212 | 173900 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 134 | 20231212 | 173800 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 135 | 20231212 | 173700 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 136 | 20231212 | 173600 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 137 | 20231212 | 173500 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 138 | 20231212 | 173400 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 139 | 20231212 | 173300 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 140 | 20231212 | 173200 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 141 | 20231212 | 173100 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 142 | 20231212 | 173000 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 143 | 20231212 | 172900 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 144 | 20231212 | 172800 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 145 | 20231212 | 172700 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 146 | 20231212 | 172600 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 147 | 20231212 | 172500 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 148 | 20231212 | 172400 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 149 | 20231212 | 172300 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 150 | 20231212 | 172200 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 151 | 20231212 | 172100 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 152 | 20231212 | 172000 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 6112 |
| 153 | 20231212 | 171900 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 154 | 20231212 | 171800 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 155 | 20231212 | 171700 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 156 | 20231212 | 171600 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 157 | 20231212 | 171500 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 158 | 20231212 | 171400 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 159 | 20231212 | 171300 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 160 | 20231212 | 171200 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 161 | 20231212 | 171100 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 162 | 20231212 | 171000 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 163 | 20231212 | 170900 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 164 | 20231212 | 170800 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 165 | 20231212 | 170700 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 166 | 20231212 | 170600 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 167 | 20231212 | 170500 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 168 | 20231212 | 170400 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 169 | 20231212 | 170300 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 170 | 20231212 | 170200 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 171 | 20231212 | 170100 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 172 | 20231212 | 170000 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 173 | 20231212 | 165900 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 174 | 20231212 | 165800 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 175 | 20231212 | 165700 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 176 | 20231212 | 165600 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 177 | 20231212 | 165500 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 178 | 20231212 | 165400 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 179 | 20231212 | 165300 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 180 | 20231212 | 165200 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 181 | 20231212 | 165100 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 182 | 20231212 | 165000 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 6112 |
| 183 | 20231212 | 164900 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 184 | 20231212 | 164800 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 185 | 20231212 | 164700 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 186 | 20231212 | 164600 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 187 | 20231212 | 164500 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 188 | 20231212 | 164400 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 189 | 20231212 | 164300 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 190 | 20231212 | 164200 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 191 | 20231212 | 164100 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 192 | 20231212 | 164000 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 193 | 20231212 | 163900 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 194 | 20231212 | 163800 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 195 | 20231212 | 163700 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 196 | 20231212 | 163600 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 197 | 20231212 | 163500 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 198 | 20231212 | 163400 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 199 | 20231212 | 163300 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 200 | 20231212 | 163200 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 201 | 20231212 | 163100 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 202 | 20231212 | 163000 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 203 | 20231212 | 162900 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 204 | 20231212 | 162800 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 205 | 20231212 | 162700 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 206 | 20231212 | 162600 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 207 | 20231212 | 162500 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 208 | 20231212 | 162400 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 209 | 20231212 | 162300 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 210 | 20231212 | 162200 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 211 | 20231212 | 162100 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 212 | 20231212 | 162000 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 6112 |
| 213 | 20231212 | 161900 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 214 | 20231212 | 161800 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 215 | 20231212 | 161700 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 216 | 20231212 | 161600 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 217 | 20231212 | 161500 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 218 | 20231212 | 161400 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 219 | 20231212 | 161300 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 220 | 20231212 | 161200 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 221 | 20231212 | 161100 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 222 | 20231212 | 161000 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 223 | 20231212 | 160900 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 224 | 20231212 | 160800 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 225 | 20231212 | 160700 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 226 | 20231212 | 160600 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 227 | 20231212 | 160500 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 228 | 20231212 | 160400 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 229 | 20231212 | 160300 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 230 | 20231212 | 160200 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 231 | 20231212 | 160100 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 232 | 20231212 | 160000 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 233 | 20231212 | 155900 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 234 | 20231212 | 155800 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 235 | 20231212 | 155700 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 236 | 20231212 | 155600 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 237 | 20231212 | 155500 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 238 | 20231212 | 155400 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 239 | 20231212 | 155300 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 240 | 20231212 | 155200 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 241 | 20231212 | 155100 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 242 | 20231212 | 155000 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 6112 |
| 243 | 20231212 | 154900 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 244 | 20231212 | 154800 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 245 | 20231212 | 154700 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 246 | 20231212 | 154600 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 247 | 20231212 | 154500 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 248 | 20231212 | 154400 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 249 | 20231212 | 154300 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 250 | 20231212 | 154200 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 251 | 20231212 | 154100 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 252 | 20231212 | 154000 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 253 | 20231212 | 153900 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 254 | 20231212 | 153800 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 255 | 20231212 | 153700 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 256 | 20231212 | 153600 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 257 | 20231212 | 153500 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 258 | 20231212 | 153400 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 259 | 20231212 | 153300 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 260 | 20231212 | 153200 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 261 | 20231212 | 153100 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 262 | 20231212 | 153000 | 37470106200 | 47700 | 47700 | 47700 | 47700 | 6112 |
| 263 | 20231212 | 152900 | 37178563800 | 47450 | 47450 | 47450 | 47450 | 0 |
| 264 | 20231212 | 152800 | 37178563800 | 47450 | 47450 | 47450 | 47450 | 0 |
| 265 | 20231212 | 152700 | 37178563800 | 47450 | 47450 | 47450 | 47450 | 0 |
| 266 | 20231212 | 152600 | 37178563800 | 47450 | 47450 | 47450 | 47450 | 0 |
| 267 | 20231212 | 152500 | 37178563800 | 47450 | 47450 | 47450 | 47450 | 0 |
| 268 | 20231212 | 152400 | 37178563800 | 47450 | 47450 | 47450 | 47450 | 0 |
| 269 | 20231212 | 152300 | 37178563800 | 47450 | 47450 | 47450 | 47450 | 0 |
| 270 | 20231212 | 152200 | 37178563800 | 47450 | 47450 | 47450 | 47450 | 0 |
| 271 | 20231212 | 152100 | 37178563800 | 47450 | 47450 | 47450 | 47450 | 0 |
| 272 | 20231212 | 152000 | 37178563800 | 47450 | 47450 | 47450 | 47450 | 0 |
| 273 | 20231212 | 151900 | 37178563800 | 47450 | 47650 | 47700 | 47400 | 3398 |
| 274 | 20231212 | 151800 | 37017042500 | 47600 | 47750 | 47850 | 47600 | 3161 |
| 275 | 20231212 | 151700 | 36866198650 | 47750 | 47850 | 47850 | 47750 | 1521 |
| 276 | 20231212 | 151600 | 36793482600 | 47850 | 47900 | 48000 | 47800 | 1566 |
| 277 | 20231212 | 151500 | 36718453350 | 47900 | 47900 | 48000 | 47850 | 2616 |
| 278 | 20231212 | 151400 | 36593212650 | 47900 | 47900 | 47950 | 47850 | 393 |
| 279 | 20231212 | 151300 | 36574390050 | 47850 | 47900 | 47950 | 47850 | 396 |
| 280 | 20231212 | 151200 | 36555432900 | 47850 | 47800 | 47900 | 47800 | 709 |
| 281 | 20231212 | 151100 | 36521502250 | 47850 | 47800 | 47850 | 47750 | 913 |
| 282 | 20231212 | 151000 | 36477865200 | 47750 | 47850 | 47900 | 47750 | 2008 |
| 283 | 20231212 | 150900 | 36381841350 | 47850 | 47950 | 48050 | 47800 | 2880 |
| 284 | 20231212 | 150800 | 36244033050 | 47950 | 48300 | 48300 | 47950 | 3914 |
| 285 | 20231212 | 150700 | 36055296950 | 48300 | 47950 | 48400 | 47950 | 13771 |
| 286 | 20231212 | 150600 | 35390546350 | 47900 | 47900 | 47950 | 47800 | 1478 |
| 287 | 20231212 | 150500 | 35319781750 | 47850 | 47900 | 47950 | 47850 | 384 |
| 288 | 20231212 | 150400 | 35301395900 | 47850 | 47850 | 48050 | 47850 | 623 |
| 289 | 20231212 | 150300 | 35271505100 | 47950 | 47900 | 47950 | 47800 | 679 |
| 290 | 20231212 | 150200 | 35239006550 | 47900 | 48000 | 48050 | 47850 | 1505 |
| 291 | 20231212 | 150100 | 35166784600 | 48000 | 47950 | 48050 | 47900 | 1041 |
| 292 | 20231212 | 150000 | 35116850100 | 47950 | 47900 | 48000 | 47900 | 855 |
| 293 | 20231212 | 145900 | 35075855950 | 47900 | 47850 | 47900 | 47850 | 1512 |
| 294 | 20231212 | 145800 | 35003491500 | 47800 | 47700 | 47850 | 47700 | 747 |
| 295 | 20231212 | 145700 | 34967785850 | 47700 | 47800 | 47800 | 47650 | 843 |
| 296 | 20231212 | 145600 | 34927567250 | 47800 | 47700 | 47850 | 47650 | 349 |
| 297 | 20231212 | 145500 | 34910905450 | 47750 | 47700 | 47750 | 47650 | 1388 |
| 298 | 20231212 | 145400 | 34844677400 | 47750 | 47750 | 47750 | 47650 | 278 |
| 299 | 20231212 | 145300 | 34831415050 | 47750 | 47650 | 47750 | 47600 | 978 |
| 300 | 20231212 | 145200 | 34784788850 | 47650 | 47700 | 47700 | 47600 | 1188 |
| 301 | 20231212 | 145100 | 34728212950 | 47650 | 47650 | 47700 | 47600 | 839 |
| 302 | 20231212 | 145000 | 34688218650 | 47650 | 47550 | 47700 | 47550 | 732 |
| 303 | 20231212 | 144900 | 34653331650 | 47600 | 47700 | 47700 | 47600 | 678 |
| 304 | 20231212 | 144800 | 34621036450 | 47650 | 47600 | 47700 | 47550 | 951 |
| 305 | 20231212 | 144700 | 34575763150 | 47550 | 47600 | 47650 | 47500 | 1123 |
| 306 | 20231212 | 144600 | 34522339750 | 47650 | 47700 | 47700 | 47550 | 618 |
| 307 | 20231212 | 144500 | 34492917950 | 47650 | 47550 | 47700 | 47550 | 538 |
| 308 | 20231212 | 144400 | 34467277200 | 47550 | 47750 | 47750 | 47550 | 810 |
| 309 | 20231212 | 144300 | 34428674100 | 47800 | 47550 | 47900 | 47550 | 1062 |
| 310 | 20231212 | 144200 | 34377983700 | 47550 | 47550 | 47600 | 47500 | 1713 |
| 311 | 20231212 | 144100 | 34296548850 | 47550 | 47800 | 47800 | 47550 | 2920 |
| 312 | 20231212 | 144000 | 34157301950 | 47850 | 47900 | 47900 | 47800 | 1085 |
| 313 | 20231212 | 143900 | 34105338350 | 47900 | 47800 | 47900 | 47800 | 361 |
| 314 | 20231212 | 143800 | 34088064650 | 47800 | 47700 | 47850 | 47700 | 852 |
| 315 | 20231212 | 143700 | 34047365050 | 47700 | 47750 | 47800 | 47700 | 1253 |
| 316 | 20231212 | 143600 | 33987536850 | 47800 | 47850 | 47850 | 47800 | 1027 |
| 317 | 20231212 | 143500 | 33938422700 | 47850 | 47900 | 47900 | 47800 | 364 |
| 318 | 20231212 | 143400 | 33921006000 | 47800 | 47900 | 47900 | 47800 | 660 |
| 319 | 20231212 | 143300 | 33889432300 | 47850 | 47850 | 47850 | 47800 | 392 |
| 320 | 20231212 | 143200 | 33870681450 | 47800 | 47850 | 47900 | 47800 | 1919 |
| 321 | 20231212 | 143100 | 33778884600 | 47850 | 47900 | 47950 | 47850 | 589 |
| 322 | 20231212 | 143000 | 33750674500 | 47850 | 47900 | 48000 | 47850 | 899 |
| 323 | 20231212 | 142900 | 33707625200 | 47900 | 47900 | 48000 | 47850 | 608 |
| 324 | 20231212 | 142800 | 33678466400 | 47850 | 47950 | 47950 | 47850 | 201 |
| 325 | 20231212 | 142700 | 33668834400 | 47950 | 47900 | 47950 | 47850 | 981 |
| 326 | 20231212 | 142600 | 33621850900 | 47850 | 47950 | 47950 | 47850 | 744 |
| 327 | 20231212 | 142500 | 33586218850 | 47900 | 47800 | 47950 | 47800 | 293 |
| 328 | 20231212 | 142400 | 33572194000 | 47800 | 47850 | 47900 | 47750 | 1200 |
| 329 | 20231212 | 142300 | 33514814600 | 47850 | 48000 | 48000 | 47800 | 1097 |
| 330 | 20231212 | 142200 | 33462289450 | 47950 | 47950 | 47950 | 47850 | 649 |
| 331 | 20231212 | 142100 | 33431199300 | 47950 | 48150 | 48200 | 47900 | 2009 |
| 332 | 20231212 | 142000 | 33334683450 | 48150 | 48100 | 48200 | 48050 | 467 |
| 333 | 20231212 | 141900 | 33312209000 | 48100 | 48150 | 48250 | 48000 | 3817 |
| 334 | 20231212 | 141800 | 33128524800 | 48200 | 48100 | 48200 | 48100 | 814 |
| 335 | 20231212 | 141700 | 33089335600 | 48100 | 48050 | 48100 | 48000 | 1002 |
| 336 | 20231212 | 141600 | 33041164900 | 48000 | 48050 | 48100 | 48000 | 958 |
| 337 | 20231212 | 141500 | 32995146000 | 48000 | 47900 | 48050 | 47900 | 886 |
| 338 | 20231212 | 141400 | 32952636450 | 47950 | 47800 | 47950 | 47750 | 1194 |
| 339 | 20231212 | 141300 | 32895504300 | 47850 | 47750 | 47850 | 47750 | 1004 |
| 340 | 20231212 | 141200 | 32847524300 | 47750 | 47750 | 47850 | 47750 | 762 |
| 341 | 20231212 | 141100 | 32811117500 | 47800 | 47800 | 47800 | 47750 | 1121 |
| 342 | 20231212 | 141000 | 32757556650 | 47750 | 47600 | 47800 | 47450 | 4464 |
| 343 | 20231212 | 140900 | 32545043050 | 47650 | 47850 | 47850 | 47600 | 5613 |
| 344 | 20231212 | 140800 | 32277223350 | 47850 | 47950 | 48000 | 47850 | 3475 |
| 345 | 20231212 | 140700 | 32110758600 | 47950 | 48000 | 48050 | 47950 | 5171 |
| 346 | 20231212 | 140600 | 31862649000 | 48000 | 48150 | 48200 | 48000 | 6746 |
| 347 | 20231212 | 140500 | 31538392650 | 48150 | 48350 | 48350 | 48150 | 953 |
| 348 | 20231212 | 140400 | 31492409900 | 48350 | 48250 | 48350 | 48250 | 1449 |
| 349 | 20231212 | 140300 | 31422412300 | 48300 | 48200 | 48300 | 48150 | 1137 |
| 350 | 20231212 | 140200 | 31367578200 | 48150 | 48200 | 48250 | 48150 | 1306 |
| 351 | 20231212 | 140100 | 31304629450 | 48200 | 48300 | 48300 | 48200 | 1460 |
| 352 | 20231212 | 140000 | 31234169400 | 48350 | 48450 | 48450 | 48350 | 449 |
| 353 | 20231212 | 135900 | 31212446500 | 48400 | 48450 | 48450 | 48300 | 429 |
| 354 | 20231212 | 135800 | 31191674050 | 48450 | 48400 | 48450 | 48400 | 441 |
| 355 | 20231212 | 135700 | 31170315750 | 48450 | 48300 | 48450 | 48300 | 510 |
| 356 | 20231212 | 135600 | 31145620850 | 48300 | 48500 | 48500 | 48250 | 2563 |
| 357 | 20231212 | 135500 | 31021570750 | 48450 | 48500 | 48500 | 48400 | 2740 |
| 358 | 20231212 | 135400 | 30888857100 | 48500 | 48450 | 48500 | 48450 | 2123 |
| 359 | 20231212 | 135300 | 30785912950 | 48500 | 48400 | 48500 | 48400 | 1215 |
| 360 | 20231212 | 135200 | 30727040850 | 48400 | 48450 | 48450 | 48350 | 953 |
| 361 | 20231212 | 135100 | 30680894050 | 48400 | 48450 | 48450 | 48350 | 810 |
| 362 | 20231212 | 135000 | 30641697200 | 48450 | 48400 | 48450 | 48350 | 510 |
| 363 | 20231212 | 134900 | 30617010000 | 48450 | 48300 | 48450 | 48300 | 1811 |
| 364 | 20231212 | 134800 | 30529344500 | 48350 | 48350 | 48400 | 48300 | 291 |
| 365 | 20231212 | 134700 | 30515276050 | 48300 | 48350 | 48400 | 48300 | 668 |
| 366 | 20231212 | 134600 | 30482985000 | 48350 | 48400 | 48400 | 48250 | 505 |
| 367 | 20231212 | 134500 | 30458585200 | 48250 | 48250 | 48450 | 48150 | 2021 |
| 368 | 20231212 | 134400 | 30361113100 | 48300 | 48200 | 48450 | 48200 | 2146 |
| 369 | 20231212 | 134300 | 30257356650 | 48150 | 48150 | 48200 | 48150 | 740 |
| 370 | 20231212 | 134200 | 30221718300 | 48150 | 48200 | 48200 | 48100 | 1541 |
| 371 | 20231212 | 134100 | 30147522650 | 48150 | 48200 | 48250 | 48150 | 588 |
| 372 | 20231212 | 134000 | 30119202150 | 48150 | 48150 | 48200 | 48100 | 1558 |
| 373 | 20231212 | 133900 | 30044196050 | 48100 | 48350 | 48350 | 48100 | 643 |
| 374 | 20231212 | 133800 | 30013188700 | 48300 | 48100 | 48350 | 48100 | 2472 |
| 375 | 20231212 | 133700 | 29893890900 | 48100 | 48200 | 48200 | 48100 | 975 |
| 376 | 20231212 | 133600 | 29846962400 | 48150 | 48200 | 48250 | 48150 | 410 |
| 377 | 20231212 | 133500 | 29827211650 | 48200 | 48200 | 48250 | 48150 | 1887 |
| 378 | 20231212 | 133400 | 29736274400 | 48200 | 48250 | 48250 | 48150 | 871 |
| 379 | 20231212 | 133300 | 29694305900 | 48250 | 48200 | 48350 | 48200 | 2276 |
| 380 | 20231212 | 133200 | 29584418200 | 48350 | 48350 | 48350 | 48250 | 3833 |
| 381 | 20231212 | 133100 | 29399255600 | 48350 | 48450 | 48450 | 48300 | 3231 |
| 382 | 20231212 | 133000 | 29242820250 | 48450 | 48450 | 48500 | 48450 | 954 |
| 383 | 20231212 | 132900 | 29196586250 | 48500 | 48500 | 48500 | 48450 | 416 |
| 384 | 20231212 | 132800 | 29176420500 | 48450 | 48450 | 48550 | 48450 | 3252 |
| 385 | 20231212 | 132700 | 29018705250 | 48500 | 48500 | 48500 | 48450 | 382 |
| 386 | 20231212 | 132600 | 29000184700 | 48500 | 48450 | 48500 | 48450 | 881 |
| 387 | 20231212 | 132500 | 28957477550 | 48450 | 48400 | 48500 | 48400 | 1606 |
| 388 | 20231212 | 132400 | 28879681500 | 48400 | 48350 | 48450 | 48350 | 615 |
| 389 | 20231212 | 132300 | 28849900550 | 48350 | 48400 | 48450 | 48300 | 876 |
| 390 | 20231212 | 132200 | 28807495200 | 48450 | 48450 | 48500 | 48350 | 1413 |
| 391 | 20231212 | 132100 | 28739024100 | 48450 | 48400 | 48500 | 48350 | 963 |
| 392 | 20231212 | 132000 | 28692363900 | 48450 | 48450 | 48500 | 48400 | 2861 |
| 393 | 20231212 | 131900 | 28553805400 | 48450 | 48450 | 48500 | 48400 | 828 |
| 394 | 20231212 | 131800 | 28513684000 | 48450 | 48450 | 48450 | 48400 | 896 |
| 395 | 20231212 | 131700 | 28470298300 | 48400 | 48450 | 48500 | 48350 | 584 |
| 396 | 20231212 | 131600 | 28442019850 | 48450 | 48450 | 48450 | 48350 | 1296 |
| 397 | 20231212 | 131500 | 28379253950 | 48450 | 48400 | 48450 | 48300 | 1413 |
| 398 | 20231212 | 131400 | 28310889150 | 48350 | 48300 | 48350 | 48200 | 1187 |
| 399 | 20231212 | 131300 | 28253550150 | 48300 | 48250 | 48300 | 48100 | 2925 |
| 400 | 20231212 | 131200 | 28112713200 | 48250 | 48200 | 48300 | 48150 | 868 |
| 401 | 20231212 | 131100 | 28070869250 | 48200 | 48250 | 48300 | 48150 | 576 |
| 402 | 20231212 | 131000 | 28043095150 | 48250 | 48250 | 48300 | 48200 | 782 |
| 403 | 20231212 | 130900 | 28005368650 | 48250 | 48250 | 48350 | 48200 | 373 |
| 404 | 20231212 | 130800 | 27987370850 | 48200 | 48300 | 48300 | 48200 | 456 |
| 405 | 20231212 | 130700 | 27965363150 | 48300 | 48300 | 48300 | 48250 | 1318 |
| 406 | 20231212 | 130600 | 27901732900 | 48350 | 48300 | 48350 | 48300 | 241 |
| 407 | 20231212 | 130500 | 27890087750 | 48300 | 48350 | 48350 | 48300 | 960 |
| 408 | 20231212 | 130400 | 27843683450 | 48350 | 48350 | 48400 | 48300 | 381 |
| 409 | 20231212 | 130300 | 27825267300 | 48350 | 48300 | 48400 | 48300 | 1684 |
| 410 | 20231212 | 130200 | 27743832500 | 48350 | 48350 | 48450 | 48300 | 1050 |
| 411 | 20231212 | 130100 | 27693048650 | 48400 | 48400 | 48450 | 48350 | 753 |
| 412 | 20231212 | 130000 | 27656581600 | 48400 | 48450 | 48450 | 48350 | 1097 |
| 413 | 20231212 | 125900 | 27603491500 | 48400 | 48350 | 48450 | 48300 | 371 |
| 414 | 20231212 | 125800 | 27585535300 | 48300 | 48300 | 48400 | 48250 | 1897 |
| 415 | 20231212 | 125700 | 27493799800 | 48250 | 48300 | 48350 | 48250 | 751 |
| 416 | 20231212 | 125600 | 27457534650 | 48350 | 48150 | 48350 | 48150 | 1454 |
| 417 | 20231212 | 125500 | 27387392400 | 48100 | 48050 | 48100 | 48050 | 290 |
| 418 | 20231212 | 125400 | 27373446400 | 48050 | 48100 | 48100 | 48050 | 322 |
| 419 | 20231212 | 125300 | 27357968550 | 48100 | 48100 | 48150 | 48050 | 970 |
| 420 | 20231212 | 125200 | 27311304050 | 48150 | 48100 | 48150 | 48100 | 139 |
| 421 | 20231212 | 125100 | 27304614250 | 48100 | 48150 | 48250 | 48100 | 538 |
| 422 | 20231212 | 125000 | 27278687950 | 48150 | 48200 | 48250 | 48100 | 274 |
| 423 | 20231212 | 124900 | 27265478300 | 48200 | 48050 | 48200 | 48000 | 1430 |
| 424 | 20231212 | 124800 | 27196693300 | 48050 | 47900 | 48050 | 47900 | 1319 |
| 425 | 20231212 | 124700 | 27133399200 | 47900 | 47950 | 48000 | 47900 | 951 |
| 426 | 20231212 | 124600 | 27087787900 | 47950 | 48100 | 48100 | 47950 | 2703 |
| 427 | 20231212 | 124500 | 26957948350 | 48100 | 48200 | 48250 | 48100 | 1412 |
| 428 | 20231212 | 124400 | 26889966900 | 48200 | 48250 | 48300 | 48200 | 559 |
| 429 | 20231212 | 124300 | 26862976550 | 48250 | 48200 | 48300 | 48200 | 325 |
| 430 | 20231212 | 124200 | 26847298100 | 48300 | 48200 | 48300 | 48200 | 600 |
| 431 | 20231212 | 124100 | 26818351250 | 48200 | 48250 | 48250 | 48200 | 503 |
| 432 | 20231212 | 124000 | 26794092000 | 48200 | 48300 | 48300 | 48200 | 458 |
| 433 | 20231212 | 123900 | 26771974350 | 48350 | 48300 | 48400 | 48300 | 941 |
| 434 | 20231212 | 123800 | 26726499650 | 48350 | 48500 | 48550 | 48300 | 1731 |
| 435 | 20231212 | 123700 | 26642752550 | 48550 | 48600 | 48600 | 48450 | 2822 |
| 436 | 20231212 | 123600 | 26505868850 | 48550 | 48600 | 48600 | 48550 | 464 |
| 437 | 20231212 | 123500 | 26483327750 | 48600 | 48550 | 48650 | 48550 | 678 |
| 438 | 20231212 | 123400 | 26450377550 | 48550 | 48500 | 48650 | 48500 | 816 |
| 439 | 20231212 | 123300 | 26410733600 | 48550 | 48550 | 48600 | 48500 | 704 |
| 440 | 20231212 | 123200 | 26376570300 | 48600 | 48550 | 48600 | 48500 | 844 |
| 441 | 20231212 | 123100 | 26335609550 | 48550 | 48600 | 48600 | 48500 | 1077 |
| 442 | 20231212 | 123000 | 26283320350 | 48550 | 48600 | 48600 | 48550 | 431 |
| 443 | 20231212 | 122900 | 26262380900 | 48600 | 48600 | 48600 | 48550 | 355 |
| 444 | 20231212 | 122800 | 26245136950 | 48550 | 48600 | 48650 | 48500 | 2368 |
| 445 | 20231212 | 122700 | 26130104950 | 48600 | 48450 | 48600 | 48450 | 3188 |
| 446 | 20231212 | 122600 | 25975279550 | 48500 | 48450 | 48500 | 48400 | 916 |
| 447 | 20231212 | 122500 | 25930887200 | 48450 | 48250 | 48500 | 48250 | 2836 |
| 448 | 20231212 | 122400 | 25793676100 | 48250 | 48250 | 48300 | 48250 | 316 |
| 449 | 20231212 | 122300 | 25778422950 | 48250 | 48200 | 48350 | 48200 | 897 |
| 450 | 20231212 | 122200 | 25735125600 | 48200 | 48200 | 48300 | 48200 | 455 |
| 451 | 20231212 | 122100 | 25713169450 | 48250 | 48150 | 48250 | 48100 | 632 |
| 452 | 20231212 | 122000 | 25682711200 | 48150 | 48100 | 48200 | 48100 | 144 |
| 453 | 20231212 | 121900 | 25675783200 | 48100 | 48150 | 48150 | 48100 | 365 |
| 454 | 20231212 | 121800 | 25658214400 | 48150 | 48100 | 48150 | 48050 | 380 |
| 455 | 20231212 | 121700 | 25639933050 | 48100 | 48100 | 48200 | 48050 | 405 |
| 456 | 20231212 | 121600 | 25620447500 | 48100 | 48100 | 48150 | 48050 | 203 |
| 457 | 20231212 | 121500 | 25610682350 | 48150 | 48150 | 48200 | 48100 | 255 |
| 458 | 20231212 | 121400 | 25598402000 | 48150 | 48050 | 48200 | 48050 | 372 |
| 459 | 20231212 | 121300 | 25580501250 | 48050 | 48100 | 48150 | 48050 | 406 |
| 460 | 20231212 | 121200 | 25560972200 | 48050 | 48200 | 48200 | 48050 | 541 |
| 461 | 20231212 | 121100 | 25534938700 | 48200 | 48050 | 48200 | 48000 | 679 |
| 462 | 20231212 | 121000 | 25502272650 | 48000 | 48000 | 48100 | 48000 | 647 |
| 463 | 20231212 | 120900 | 25471204750 | 48050 | 48100 | 48100 | 48000 | 663 |
| 464 | 20231212 | 120800 | 25439330900 | 48050 | 48100 | 48150 | 48050 | 692 |
| 465 | 20231212 | 120700 | 25406056550 | 48050 | 48100 | 48150 | 48050 | 310 |
| 466 | 20231212 | 120600 | 25391142800 | 48100 | 48050 | 48150 | 48050 | 372 |
| 467 | 20231212 | 120500 | 25373254900 | 48100 | 48150 | 48150 | 48050 | 1351 |
| 468 | 20231212 | 120400 | 25308255050 | 48200 | 48150 | 48200 | 48150 | 575 |
| 469 | 20231212 | 120300 | 25280545100 | 48150 | 48200 | 48250 | 48150 | 271 |
| 470 | 20231212 | 120200 | 25267482550 | 48200 | 48200 | 48250 | 48200 | 546 |
| 471 | 20231212 | 120100 | 25241148700 | 48200 | 48300 | 48300 | 48200 | 867 |
| 472 | 20231212 | 120000 | 25199349850 | 48250 | 48250 | 48300 | 48200 | 509 |
| 473 | 20231212 | 115900 | 25174790850 | 48250 | 48200 | 48250 | 48150 | 740 |
| 474 | 20231212 | 115800 | 25139109300 | 48150 | 48200 | 48200 | 48150 | 316 |
| 475 | 20231212 | 115700 | 25123886300 | 48150 | 48150 | 48200 | 48100 | 672 |
| 476 | 20231212 | 115600 | 25091515950 | 48200 | 48250 | 48250 | 48100 | 689 |
| 477 | 20231212 | 115500 | 25058350100 | 48100 | 48150 | 48250 | 48100 | 1017 |
| 478 | 20231212 | 115400 | 25009360400 | 48100 | 48100 | 48150 | 48050 | 468 |
| 479 | 20231212 | 115300 | 24986841050 | 48150 | 48050 | 48150 | 48050 | 552 |
| 480 | 20231212 | 115200 | 24960287300 | 48050 | 48000 | 48050 | 47950 | 1031 |
| 481 | 20231212 | 115100 | 24910799800 | 47950 | 48150 | 48150 | 47950 | 3251 |
| 482 | 20231212 | 115000 | 24754684900 | 48100 | 48050 | 48100 | 48000 | 979 |
| 483 | 20231212 | 114900 | 24707641750 | 48050 | 48150 | 48150 | 48050 | 2264 |
| 484 | 20231212 | 114800 | 24598811350 | 48050 | 48150 | 48150 | 48050 | 950 |
| 485 | 20231212 | 114700 | 24553098200 | 48150 | 48250 | 48250 | 48150 | 615 |
| 486 | 20231212 | 114600 | 24523449800 | 48200 | 48300 | 48300 | 48200 | 509 |
| 487 | 20231212 | 114500 | 24498875650 | 48350 | 48400 | 48400 | 48300 | 924 |
| 488 | 20231212 | 114400 | 24454216000 | 48350 | 48300 | 48400 | 48300 | 1068 |
| 489 | 20231212 | 114300 | 24402579550 | 48300 | 48150 | 48350 | 48150 | 1004 |
| 490 | 20231212 | 114200 | 24354190950 | 48150 | 48150 | 48200 | 48100 | 774 |
| 491 | 20231212 | 114100 | 24316936200 | 48150 | 48250 | 48250 | 48150 | 1771 |
| 492 | 20231212 | 114000 | 24231561750 | 48250 | 48300 | 48300 | 48250 | 775 |
| 493 | 20231212 | 113900 | 24194151050 | 48300 | 48350 | 48400 | 48250 | 1729 |
| 494 | 20231212 | 113800 | 24110605200 | 48350 | 48250 | 48350 | 48250 | 1223 |
| 495 | 20231212 | 113700 | 24051506100 | 48300 | 48400 | 48400 | 48250 | 1130 |
| 496 | 20231212 | 113600 | 23996936900 | 48350 | 48300 | 48550 | 48300 | 1327 |
| 497 | 20231212 | 113500 | 23932719350 | 48250 | 48300 | 48400 | 48250 | 2252 |
| 498 | 20231212 | 113400 | 23823903400 | 48300 | 48300 | 48400 | 48300 | 1625 |
| 499 | 20231212 | 113300 | 23745356200 | 48350 | 48350 | 48400 | 48300 | 926 |
| 500 | 20231212 | 113200 | 23700604100 | 48350 | 48400 | 48450 | 48300 | 904 |
| 501 | 20231212 | 113100 | 23656859950 | 48450 | 48450 | 48500 | 48400 | 979 |
| 502 | 20231212 | 113000 | 23609437800 | 48450 | 48650 | 48650 | 48400 | 1591 |
| 503 | 20231212 | 112900 | 23532258750 | 48650 | 48700 | 48750 | 48600 | 1040 |
| 504 | 20231212 | 112800 | 23481643100 | 48700 | 48750 | 48750 | 48600 | 3375 |
| 505 | 20231212 | 112700 | 23317317150 | 48700 | 48700 | 48750 | 48650 | 1622 |
| 506 | 20231212 | 112600 | 23238281550 | 48700 | 48650 | 48750 | 48650 | 2154 |
| 507 | 20231212 | 112500 | 23133390100 | 48700 | 48650 | 48700 | 48600 | 1924 |
| 508 | 20231212 | 112400 | 23039763000 | 48650 | 48700 | 48750 | 48650 | 2158 |
| 509 | 20231212 | 112300 | 22934668600 | 48700 | 48600 | 48700 | 48600 | 1679 |
| 510 | 20231212 | 112200 | 22852951800 | 48650 | 48700 | 48700 | 48550 | 11421 |
| 511 | 20231212 | 112100 | 22297358350 | 48700 | 48350 | 48700 | 48350 | 8569 |
| 512 | 20231212 | 112000 | 21880919150 | 48400 | 48350 | 48400 | 48300 | 1233 |
| 513 | 20231212 | 111900 | 21821324750 | 48400 | 48250 | 48400 | 48200 | 1548 |
| 514 | 20231212 | 111800 | 21746559250 | 48250 | 48500 | 48500 | 48250 | 2184 |
| 515 | 20231212 | 111700 | 21640949150 | 48450 | 48550 | 48600 | 48450 | 5976 |
| 516 | 20231212 | 111600 | 21350721850 | 48600 | 48450 | 48600 | 48400 | 4441 |
| 517 | 20231212 | 111500 | 21135271350 | 48400 | 48300 | 48500 | 48250 | 12540 |
| 518 | 20231212 | 111400 | 20528256050 | 48250 | 48150 | 48250 | 48150 | 2005 |
| 519 | 20231212 | 111300 | 20431580550 | 48200 | 48000 | 48200 | 48000 | 2042 |
| 520 | 20231212 | 111200 | 20333353650 | 48000 | 48050 | 48100 | 48000 | 1560 |
| 521 | 20231212 | 111100 | 20258462900 | 48050 | 48150 | 48150 | 48000 | 1108 |
| 522 | 20231212 | 111000 | 20205177350 | 48100 | 48050 | 48100 | 48000 | 1056 |
| 523 | 20231212 | 110900 | 20154416600 | 48100 | 48100 | 48200 | 48100 | 978 |
| 524 | 20231212 | 110800 | 20107356600 | 48100 | 48100 | 48200 | 48100 | 767 |
| 525 | 20231212 | 110700 | 20070423900 | 48150 | 48100 | 48150 | 48050 | 447 |
| 526 | 20231212 | 110600 | 20048915600 | 48150 | 48150 | 48200 | 48050 | 2694 |
| 527 | 20231212 | 110500 | 19919160100 | 48100 | 48000 | 48200 | 48000 | 1332 |
| 528 | 20231212 | 110400 | 19855039600 | 48100 | 48000 | 48100 | 48000 | 868 |
| 529 | 20231212 | 110300 | 19813363700 | 48000 | 47950 | 48000 | 47850 | 537 |
| 530 | 20231212 | 110200 | 19787610050 | 48000 | 47950 | 48050 | 47850 | 628 |
| 531 | 20231212 | 110100 | 19757495300 | 48000 | 47850 | 48050 | 47800 | 1173 |
| 532 | 20231212 | 110000 | 19701311550 | 47850 | 47950 | 47950 | 47850 | 965 |
| 533 | 20231212 | 105900 | 19655126300 | 47950 | 48000 | 48100 | 47900 | 1362 |
| 534 | 20231212 | 105800 | 19589751850 | 48000 | 47800 | 48100 | 47750 | 2761 |
| 535 | 20231212 | 105700 | 19457328000 | 47750 | 47800 | 47900 | 47700 | 1267 |
| 536 | 20231212 | 105600 | 19396802050 | 47800 | 47750 | 47850 | 47750 | 791 |
| 537 | 20231212 | 105500 | 19358997100 | 47750 | 47850 | 48100 | 47750 | 2898 |
| 538 | 20231212 | 105400 | 19220251650 | 47850 | 48100 | 48150 | 47800 | 5196 |
| 539 | 20231212 | 105300 | 18971066100 | 48100 | 48400 | 48400 | 48100 | 11306 |
| 540 | 20231212 | 105200 | 18424500700 | 48350 | 48200 | 48400 | 48150 | 8315 |
| 541 | 20231212 | 105100 | 18023070350 | 48200 | 48200 | 48200 | 48150 | 1896 |
| 542 | 20231212 | 105000 | 17931706950 | 48150 | 47900 | 48150 | 47900 | 7121 |
| 543 | 20231212 | 104900 | 17589578450 | 47850 | 47750 | 48000 | 47750 | 4114 |
| 544 | 20231212 | 104800 | 17392490650 | 47750 | 47700 | 47750 | 47650 | 372 |
| 545 | 20231212 | 104700 | 17374741400 | 47700 | 47650 | 47700 | 47650 | 779 |
| 546 | 20231212 | 104600 | 17337600800 | 47650 | 47500 | 47900 | 47500 | 2620 |
| 547 | 20231212 | 104500 | 17212686400 | 47500 | 47650 | 47700 | 47500 | 1678 |
| 548 | 20231212 | 104400 | 17132780700 | 47700 | 47800 | 47850 | 47650 | 564 |
| 549 | 20231212 | 104300 | 17105830300 | 47800 | 47700 | 47950 | 47700 | 1544 |
| 550 | 20231212 | 104200 | 17031999000 | 47700 | 47700 | 47700 | 47650 | 995 |
| 551 | 20231212 | 104100 | 16984579700 | 47650 | 47650 | 47750 | 47650 | 200 |
| 552 | 20231212 | 104000 | 16975038000 | 47650 | 47550 | 47900 | 47500 | 1659 |
| 553 | 20231212 | 103900 | 16895895700 | 47550 | 47800 | 47800 | 47550 | 2194 |
| 554 | 20231212 | 103800 | 16791327150 | 47800 | 47750 | 47800 | 47700 | 1243 |
| 555 | 20231212 | 103700 | 16731982950 | 47750 | 47750 | 47950 | 47700 | 3184 |
| 556 | 20231212 | 103600 | 16579738750 | 47750 | 47800 | 47800 | 47750 | 408 |
| 557 | 20231212 | 103500 | 16560242050 | 47800 | 47800 | 47800 | 47650 | 2289 |
| 558 | 20231212 | 103400 | 16450996250 | 47750 | 47800 | 47850 | 47750 | 1137 |
| 559 | 20231212 | 103300 | 16396661750 | 47800 | 47750 | 47850 | 47700 | 1649 |
| 560 | 20231212 | 103200 | 16317872300 | 47700 | 47500 | 47700 | 47500 | 2845 |
| 561 | 20231212 | 103100 | 16182322100 | 47500 | 47550 | 47550 | 47500 | 2563 |
| 562 | 20231212 | 103000 | 16060504050 | 47600 | 47500 | 47650 | 47450 | 945 |
| 563 | 20231212 | 102900 | 16015570800 | 47450 | 47500 | 47700 | 47450 | 2470 |
| 564 | 20231212 | 102800 | 15898048150 | 47500 | 47500 | 47500 | 47400 | 2919 |
| 565 | 20231212 | 102700 | 15759461850 | 47500 | 47700 | 47700 | 47500 | 2770 |
| 566 | 20231212 | 102600 | 15627623150 | 47700 | 47700 | 47750 | 47600 | 3220 |
| 567 | 20231212 | 102500 | 15474209250 | 47700 | 47900 | 47950 | 47700 | 3299 |
| 568 | 20231212 | 102400 | 15316379050 | 47900 | 47900 | 47900 | 47850 | 1008 |
| 569 | 20231212 | 102300 | 15268124750 | 47900 | 47800 | 48000 | 47800 | 1152 |
| 570 | 20231212 | 102200 | 15212956200 | 47800 | 47800 | 47800 | 47700 | 1766 |
| 571 | 20231212 | 102100 | 15128591750 | 47800 | 47900 | 47900 | 47750 | 1933 |
| 572 | 20231212 | 102000 | 15036191750 | 47900 | 48100 | 48100 | 47900 | 3085 |
| 573 | 20231212 | 101900 | 14887951650 | 48050 | 48050 | 48050 | 47950 | 2517 |
| 574 | 20231212 | 101800 | 14767109900 | 48050 | 47900 | 48050 | 47900 | 2030 |
| 575 | 20231212 | 101700 | 14669717700 | 47900 | 47950 | 47950 | 47800 | 3138 |
| 576 | 20231212 | 101600 | 14519521500 | 47950 | 48000 | 48050 | 47750 | 4609 |
| 577 | 20231212 | 101500 | 14299011200 | 48000 | 48000 | 48100 | 47950 | 4299 |
| 578 | 20231212 | 101400 | 14092606650 | 48050 | 48150 | 48250 | 47950 | 8253 |
| 579 | 20231212 | 101300 | 13695349600 | 48150 | 47750 | 48200 | 47700 | 17254 |
| 580 | 20231212 | 101200 | 12867634200 | 47700 | 47800 | 47850 | 47700 | 5365 |
| 581 | 20231212 | 101100 | 12611417500 | 47800 | 47450 | 47800 | 47450 | 7761 |
| 582 | 20231212 | 101000 | 12241760000 | 47500 | 47250 | 47550 | 47250 | 4643 |
| 583 | 20231212 | 100900 | 12021520700 | 47250 | 47150 | 47350 | 47000 | 3543 |
| 584 | 20231212 | 100800 | 11854362750 | 47200 | 47100 | 47200 | 47000 | 2056 |
| 585 | 20231212 | 100700 | 11757458400 | 47050 | 46950 | 47050 | 46900 | 394 |
| 586 | 20231212 | 100600 | 11738944350 | 46800 | 47000 | 47050 | 46800 | 1814 |
| 587 | 20231212 | 100500 | 11653739550 | 47000 | 46950 | 47000 | 46950 | 587 |
| 588 | 20231212 | 100400 | 11626174600 | 47000 | 46950 | 47000 | 46850 | 257 |
| 589 | 20231212 | 100300 | 11614118950 | 46950 | 47050 | 47050 | 46850 | 1922 |
| 590 | 20231212 | 100200 | 11523844800 | 47050 | 47050 | 47050 | 46950 | 1471 |
| 591 | 20231212 | 100100 | 11454694350 | 47000 | 46850 | 47000 | 46850 | 493 |
| 592 | 20231212 | 100000 | 11431537300 | 46850 | 46900 | 46900 | 46800 | 1965 |
| 593 | 20231212 | 095900 | 11339476950 | 46850 | 46950 | 47000 | 46850 | 1203 |
| 594 | 20231212 | 095800 | 11282970350 | 46950 | 46850 | 46950 | 46850 | 610 |
| 595 | 20231212 | 095700 | 11254343650 | 46800 | 46850 | 46850 | 46750 | 1342 |
| 596 | 20231212 | 095600 | 11191568400 | 46850 | 46800 | 46900 | 46800 | 716 |
| 597 | 20231212 | 095500 | 11158033650 | 46800 | 46700 | 46800 | 46700 | 936 |
| 598 | 20231212 | 095400 | 11114273250 | 46650 | 46400 | 46750 | 46400 | 3514 |
| 599 | 20231212 | 095300 | 10950263100 | 46400 | 46500 | 46500 | 46300 | 1274 |
| 600 | 20231212 | 095200 | 10891151950 | 46500 | 46300 | 46550 | 46250 | 791 |
| 601 | 20231212 | 095100 | 10854415300 | 46250 | 46550 | 46600 | 46000 | 8396 |
| 602 | 20231212 | 095000 | 10465586750 | 46550 | 46700 | 46700 | 46550 | 1806 |
| 603 | 20231212 | 094900 | 10381407050 | 46650 | 46650 | 46650 | 46600 | 629 |
| 604 | 20231212 | 094800 | 10352064950 | 46600 | 46700 | 46750 | 46600 | 2812 |
| 605 | 20231212 | 094700 | 10220909600 | 46700 | 46750 | 46750 | 46700 | 1226 |
| 606 | 20231212 | 094600 | 10163650150 | 46750 | 46800 | 46800 | 46600 | 830 |
| 607 | 20231212 | 094500 | 10124923350 | 46650 | 46800 | 46900 | 46600 | 2059 |
| 608 | 20231212 | 094400 | 10028797300 | 46900 | 46750 | 46900 | 46700 | 1443 |
| 609 | 20231212 | 094300 | 9961341200 | 46700 | 46700 | 46750 | 46600 | 1399 |
| 610 | 20231212 | 094200 | 9896032000 | 46700 | 46950 | 47000 | 46600 | 6512 |
| 611 | 20231212 | 094100 | 9591540150 | 46950 | 47200 | 47200 | 46900 | 8959 |
| 612 | 20231212 | 094000 | 9170037050 | 47200 | 47250 | 47300 | 47150 | 461 |
| 613 | 20231212 | 093900 | 9148270600 | 47250 | 47450 | 47450 | 47150 | 3654 |
| 614 | 20231212 | 093800 | 8975499100 | 47400 | 47500 | 47550 | 47400 | 444 |
| 615 | 20231212 | 093700 | 8954434450 | 47550 | 47400 | 47600 | 47400 | 4489 |
| 616 | 20231212 | 093600 | 8741178150 | 47400 | 47300 | 47450 | 47200 | 4343 |
| 617 | 20231212 | 093500 | 8535617300 | 47250 | 47200 | 47300 | 47200 | 886 |
| 618 | 20231212 | 093400 | 8493742950 | 47200 | 47200 | 47200 | 47150 | 1373 |
| 619 | 20231212 | 093300 | 8428981750 | 47200 | 47350 | 47350 | 47100 | 3898 |
| 620 | 20231212 | 093200 | 8244867350 | 47400 | 47400 | 47400 | 47300 | 1577 |
| 621 | 20231212 | 093100 | 8170153600 | 47400 | 47450 | 47500 | 47400 | 529 |
| 622 | 20231212 | 093000 | 8145060350 | 47350 | 47350 | 47500 | 47250 | 2868 |
| 623 | 20231212 | 092900 | 8009228500 | 47350 | 47550 | 47550 | 47350 | 1232 |
| 624 | 20231212 | 092800 | 7950847950 | 47550 | 47150 | 47550 | 47150 | 2090 |
| 625 | 20231212 | 092700 | 7851855200 | 47100 | 47250 | 47250 | 47050 | 2388 |
| 626 | 20231212 | 092600 | 7739315650 | 47250 | 47450 | 47450 | 47150 | 4537 |
| 627 | 20231212 | 092500 | 7524981500 | 47450 | 47450 | 47650 | 47350 | 3978 |
| 628 | 20231212 | 092400 | 7336176550 | 47400 | 47450 | 47500 | 47200 | 3525 |
| 629 | 20231212 | 092300 | 7169268400 | 47450 | 47850 | 47950 | 47400 | 7148 |
| 630 | 20231212 | 092200 | 6827556750 | 47850 | 47800 | 47900 | 47600 | 10152 |
| 631 | 20231212 | 092100 | 6343139400 | 47800 | 47550 | 47900 | 47400 | 9926 |
| 632 | 20231212 | 092000 | 5869386350 | 47500 | 47700 | 47700 | 47400 | 3497 |
| 633 | 20231212 | 091900 | 5702999550 | 47650 | 47200 | 47700 | 47200 | 9513 |
| 634 | 20231212 | 091800 | 5251287750 | 47200 | 46950 | 47200 | 46750 | 5005 |
| 635 | 20231212 | 091700 | 5016488400 | 46950 | 47100 | 47100 | 46950 | 1033 |
| 636 | 20231212 | 091600 | 4967950650 | 47050 | 46800 | 47100 | 46700 | 3207 |
| 637 | 20231212 | 091500 | 4817641650 | 46750 | 46950 | 46950 | 46700 | 3907 |
| 638 | 20231212 | 091400 | 4634756050 | 46950 | 46950 | 47000 | 46900 | 1618 |
| 639 | 20231212 | 091300 | 4558786050 | 46950 | 46900 | 47100 | 46850 | 1538 |
| 640 | 20231212 | 091200 | 4486554750 | 46950 | 47250 | 47250 | 46850 | 6045 |
| 641 | 20231212 | 091100 | 4202132000 | 47200 | 47200 | 47250 | 47100 | 3080 |
| 642 | 20231212 | 091000 | 4056751000 | 47200 | 47550 | 47600 | 47200 | 6536 |
| 643 | 20231212 | 090900 | 3746298500 | 47550 | 47400 | 47550 | 47350 | 4632 |
| 644 | 20231212 | 090800 | 3526420150 | 47350 | 47250 | 47400 | 47200 | 2668 |
| 645 | 20231212 | 090700 | 3400244250 | 47250 | 47400 | 47500 | 47250 | 5164 |
| 646 | 20231212 | 090600 | 3155894450 | 47500 | 47500 | 47650 | 47400 | 6034 |
| 647 | 20231212 | 090500 | 2868951850 | 47500 | 47300 | 47550 | 47250 | 7871 |
| 648 | 20231212 | 090400 | 2496008350 | 47250 | 46700 | 47300 | 46700 | 5945 |
| 649 | 20231212 | 090300 | 2215803150 | 46700 | 47050 | 47300 | 46700 | 5876 |
| 650 | 20231212 | 090200 | 1940041700 | 47050 | 47150 | 47250 | 46900 | 4369 |
| 651 | 20231212 | 090100 | 1734252000 | 47150 | 47100 | 47650 | 47000 | 10466 |
| 652 | 20231212 | 090000 | 1239928800 | 47100 | 47700 | 47700 | 47000 | 26101 |