36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 201800 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 3132 |
| 3 | 20231207 | 201700 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 4 | 20231207 | 201600 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 5 | 20231207 | 201500 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 6 | 20231207 | 201400 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 7 | 20231207 | 201300 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 8 | 20231207 | 201200 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 9 | 20231207 | 201100 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 10 | 20231207 | 201000 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 11 | 20231207 | 200900 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 12 | 20231207 | 200800 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 13 | 20231207 | 200700 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 14 | 20231207 | 200600 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 15 | 20231207 | 200500 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 16 | 20231207 | 200400 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 17 | 20231207 | 200300 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 18 | 20231207 | 200200 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 19 | 20231207 | 200100 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 20 | 20231207 | 200000 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 21 | 20231207 | 195900 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 22 | 20231207 | 195800 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 23 | 20231207 | 195700 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 24 | 20231207 | 195600 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 25 | 20231207 | 195500 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 26 | 20231207 | 195400 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 27 | 20231207 | 195300 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 28 | 20231207 | 195200 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 29 | 20231207 | 195100 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 30 | 20231207 | 195000 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 31 | 20231207 | 194900 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 32 | 20231207 | 194800 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 3132 |
| 33 | 20231207 | 194700 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 34 | 20231207 | 194600 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 35 | 20231207 | 194500 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 36 | 20231207 | 194400 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 37 | 20231207 | 194300 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 38 | 20231207 | 194200 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 39 | 20231207 | 194100 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 40 | 20231207 | 194000 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 41 | 20231207 | 193900 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 42 | 20231207 | 193800 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 43 | 20231207 | 193700 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 44 | 20231207 | 193600 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 45 | 20231207 | 193500 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 46 | 20231207 | 193400 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 47 | 20231207 | 193300 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 48 | 20231207 | 193200 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 49 | 20231207 | 193100 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 50 | 20231207 | 193000 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 51 | 20231207 | 192900 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 52 | 20231207 | 192800 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 53 | 20231207 | 192700 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 54 | 20231207 | 192600 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 55 | 20231207 | 192500 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 56 | 20231207 | 192400 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 57 | 20231207 | 192300 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 58 | 20231207 | 192200 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 59 | 20231207 | 192100 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 60 | 20231207 | 192000 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 61 | 20231207 | 191900 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 62 | 20231207 | 191800 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 3132 |
| 63 | 20231207 | 191700 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 64 | 20231207 | 191600 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 65 | 20231207 | 191500 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 66 | 20231207 | 191400 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 67 | 20231207 | 191300 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 68 | 20231207 | 191200 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 69 | 20231207 | 191100 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 70 | 20231207 | 191000 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 71 | 20231207 | 190900 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 72 | 20231207 | 190800 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 73 | 20231207 | 190700 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 74 | 20231207 | 190600 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 75 | 20231207 | 190500 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 76 | 20231207 | 190400 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 77 | 20231207 | 190300 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 78 | 20231207 | 190200 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 79 | 20231207 | 190100 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 80 | 20231207 | 190000 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 81 | 20231207 | 185900 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 82 | 20231207 | 185800 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 83 | 20231207 | 185700 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 84 | 20231207 | 185600 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 85 | 20231207 | 185500 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 86 | 20231207 | 185400 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 87 | 20231207 | 185300 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 88 | 20231207 | 185200 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 89 | 20231207 | 185100 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 90 | 20231207 | 185000 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 91 | 20231207 | 184900 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 92 | 20231207 | 184800 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 3132 |
| 93 | 20231207 | 184700 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 94 | 20231207 | 184600 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 95 | 20231207 | 184500 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 96 | 20231207 | 184400 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 97 | 20231207 | 184300 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 98 | 20231207 | 184200 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 99 | 20231207 | 184100 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 100 | 20231207 | 184000 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 101 | 20231207 | 183900 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 102 | 20231207 | 183800 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 103 | 20231207 | 183700 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 104 | 20231207 | 183600 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 105 | 20231207 | 183500 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 106 | 20231207 | 183400 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 107 | 20231207 | 183300 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 108 | 20231207 | 183200 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 109 | 20231207 | 183100 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 110 | 20231207 | 183000 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 111 | 20231207 | 182900 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 112 | 20231207 | 182800 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 113 | 20231207 | 182700 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 114 | 20231207 | 182600 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 115 | 20231207 | 182500 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 116 | 20231207 | 182400 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 117 | 20231207 | 182300 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 118 | 20231207 | 182200 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 119 | 20231207 | 182100 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 120 | 20231207 | 182000 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 121 | 20231207 | 181900 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 122 | 20231207 | 181800 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 3132 |
| 123 | 20231207 | 181700 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 124 | 20231207 | 181600 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 125 | 20231207 | 181500 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 126 | 20231207 | 181400 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 127 | 20231207 | 181300 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 128 | 20231207 | 181200 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 129 | 20231207 | 181100 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 130 | 20231207 | 181000 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 131 | 20231207 | 180900 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 132 | 20231207 | 180800 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 133 | 20231207 | 180700 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 134 | 20231207 | 180600 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 135 | 20231207 | 180500 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 136 | 20231207 | 180400 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 137 | 20231207 | 180300 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 138 | 20231207 | 180200 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 139 | 20231207 | 180100 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 140 | 20231207 | 180000 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 141 | 20231207 | 175900 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 142 | 20231207 | 175800 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 143 | 20231207 | 175700 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 144 | 20231207 | 175600 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 145 | 20231207 | 175500 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 146 | 20231207 | 175400 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 147 | 20231207 | 175300 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 148 | 20231207 | 175200 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 149 | 20231207 | 175100 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 150 | 20231207 | 175000 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 151 | 20231207 | 174900 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 152 | 20231207 | 174800 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 3132 |
| 153 | 20231207 | 174700 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 154 | 20231207 | 174600 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 155 | 20231207 | 174500 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 156 | 20231207 | 174400 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 157 | 20231207 | 174300 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 158 | 20231207 | 174200 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 159 | 20231207 | 174100 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 160 | 20231207 | 174000 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 161 | 20231207 | 173900 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 162 | 20231207 | 173800 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 163 | 20231207 | 173700 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 164 | 20231207 | 173600 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 165 | 20231207 | 173500 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 166 | 20231207 | 173400 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 167 | 20231207 | 173300 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 168 | 20231207 | 173200 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 169 | 20231207 | 173100 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 170 | 20231207 | 173000 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 171 | 20231207 | 172900 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 172 | 20231207 | 172800 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 173 | 20231207 | 172700 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 174 | 20231207 | 172600 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 175 | 20231207 | 172500 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 176 | 20231207 | 172400 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 177 | 20231207 | 172300 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 178 | 20231207 | 172200 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 179 | 20231207 | 172100 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 180 | 20231207 | 172000 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 181 | 20231207 | 171900 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 182 | 20231207 | 171800 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 3132 |
| 183 | 20231207 | 171700 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 184 | 20231207 | 171600 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 185 | 20231207 | 171500 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 186 | 20231207 | 171400 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 187 | 20231207 | 171300 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 188 | 20231207 | 171200 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 189 | 20231207 | 171100 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 190 | 20231207 | 171000 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 191 | 20231207 | 170900 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 192 | 20231207 | 170800 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 193 | 20231207 | 170700 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 194 | 20231207 | 170600 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 195 | 20231207 | 170500 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 196 | 20231207 | 170400 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 197 | 20231207 | 170300 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 198 | 20231207 | 170200 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 199 | 20231207 | 170100 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 200 | 20231207 | 170000 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 201 | 20231207 | 165900 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 202 | 20231207 | 165800 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 203 | 20231207 | 165700 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 204 | 20231207 | 165600 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 205 | 20231207 | 165500 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 206 | 20231207 | 165400 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 207 | 20231207 | 165300 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 208 | 20231207 | 165200 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 209 | 20231207 | 165100 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 210 | 20231207 | 165000 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 211 | 20231207 | 164900 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 212 | 20231207 | 164800 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 3132 |
| 213 | 20231207 | 164700 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 214 | 20231207 | 164600 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 215 | 20231207 | 164500 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 216 | 20231207 | 164400 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 217 | 20231207 | 164300 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 218 | 20231207 | 164200 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 219 | 20231207 | 164100 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 220 | 20231207 | 164000 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 221 | 20231207 | 163900 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 222 | 20231207 | 163800 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 223 | 20231207 | 163700 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 224 | 20231207 | 163600 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 225 | 20231207 | 163500 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 226 | 20231207 | 163400 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 227 | 20231207 | 163300 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 228 | 20231207 | 163200 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 229 | 20231207 | 163100 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 230 | 20231207 | 163000 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 231 | 20231207 | 162900 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 232 | 20231207 | 162800 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 233 | 20231207 | 162700 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 234 | 20231207 | 162600 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 235 | 20231207 | 162500 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 236 | 20231207 | 162400 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 237 | 20231207 | 162300 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 238 | 20231207 | 162200 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 239 | 20231207 | 162100 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 240 | 20231207 | 162000 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 241 | 20231207 | 161900 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 242 | 20231207 | 161800 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 3132 |
| 243 | 20231207 | 161700 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 244 | 20231207 | 161600 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 245 | 20231207 | 161500 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 246 | 20231207 | 161400 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 247 | 20231207 | 161300 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 248 | 20231207 | 161200 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 249 | 20231207 | 161100 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 250 | 20231207 | 161000 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 251 | 20231207 | 160900 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 252 | 20231207 | 160800 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 253 | 20231207 | 160700 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 254 | 20231207 | 160600 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 255 | 20231207 | 160500 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 256 | 20231207 | 160400 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 257 | 20231207 | 160300 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 258 | 20231207 | 160200 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 259 | 20231207 | 160100 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 260 | 20231207 | 160000 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 261 | 20231207 | 155900 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 262 | 20231207 | 155800 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 263 | 20231207 | 155700 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 264 | 20231207 | 155600 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 265 | 20231207 | 155500 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 266 | 20231207 | 155400 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 267 | 20231207 | 155300 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 268 | 20231207 | 155200 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 269 | 20231207 | 155100 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 270 | 20231207 | 155000 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 271 | 20231207 | 154900 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 272 | 20231207 | 154800 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 3132 |
| 273 | 20231207 | 154700 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 274 | 20231207 | 154600 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 275 | 20231207 | 154500 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 276 | 20231207 | 154400 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 277 | 20231207 | 154300 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 278 | 20231207 | 154200 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 279 | 20231207 | 154100 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 280 | 20231207 | 154000 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 281 | 20231207 | 153900 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 282 | 20231207 | 153800 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 283 | 20231207 | 153700 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 284 | 20231207 | 153600 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 285 | 20231207 | 153500 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 286 | 20231207 | 153400 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 287 | 20231207 | 153300 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 288 | 20231207 | 153200 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 289 | 20231207 | 153100 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 290 | 20231207 | 153000 | 12327571600 | 48350 | 48350 | 48350 | 48350 | 3132 |
| 291 | 20231207 | 152900 | 12176139400 | 48050 | 48050 | 48050 | 48050 | 0 |
| 292 | 20231207 | 152800 | 12176139400 | 48050 | 48050 | 48050 | 48050 | 0 |
| 293 | 20231207 | 152700 | 12176139400 | 48050 | 48050 | 48050 | 48050 | 0 |
| 294 | 20231207 | 152600 | 12176139400 | 48050 | 48050 | 48050 | 48050 | 0 |
| 295 | 20231207 | 152500 | 12176139400 | 48050 | 48050 | 48050 | 48050 | 0 |
| 296 | 20231207 | 152400 | 12176139400 | 48050 | 48050 | 48050 | 48050 | 0 |
| 297 | 20231207 | 152300 | 12176139400 | 48050 | 48050 | 48050 | 48050 | 0 |
| 298 | 20231207 | 152200 | 12176139400 | 48050 | 48050 | 48050 | 48050 | 0 |
| 299 | 20231207 | 152100 | 12176139400 | 48050 | 48050 | 48050 | 48050 | 0 |
| 300 | 20231207 | 152000 | 12176139400 | 48050 | 48050 | 48050 | 48050 | 0 |
| 301 | 20231207 | 151900 | 12176139400 | 48050 | 48200 | 48250 | 48050 | 1234 |
| 302 | 20231207 | 151800 | 12116738650 | 48200 | 48200 | 48250 | 48150 | 729 |
| 303 | 20231207 | 151700 | 12081597050 | 48200 | 48150 | 48200 | 48150 | 76 |
| 304 | 20231207 | 151600 | 12077934800 | 48150 | 48200 | 48200 | 48150 | 164 |
| 305 | 20231207 | 151500 | 12070030750 | 48200 | 48200 | 48200 | 48200 | 123 |
| 306 | 20231207 | 151400 | 12064102150 | 48150 | 48200 | 48200 | 48100 | 606 |
| 307 | 20231207 | 151300 | 12034922950 | 48150 | 48200 | 48200 | 48150 | 434 |
| 308 | 20231207 | 151200 | 12014015250 | 48200 | 48250 | 48250 | 48200 | 252 |
| 309 | 20231207 | 151100 | 12001863850 | 48250 | 48250 | 48250 | 48150 | 287 |
| 310 | 20231207 | 151000 | 11988027400 | 48200 | 48200 | 48200 | 48150 | 193 |
| 311 | 20231207 | 150900 | 11978725650 | 48200 | 48250 | 48300 | 48200 | 510 |
| 312 | 20231207 | 150800 | 11954140150 | 48200 | 48250 | 48300 | 48150 | 325 |
| 313 | 20231207 | 150700 | 11938453300 | 48200 | 48300 | 48350 | 48200 | 453 |
| 314 | 20231207 | 150600 | 11916588250 | 48350 | 48250 | 48400 | 48200 | 451 |
| 315 | 20231207 | 150500 | 11894816550 | 48300 | 48200 | 48300 | 48200 | 166 |
| 316 | 20231207 | 150400 | 11886800900 | 48250 | 48300 | 48300 | 48150 | 509 |
| 317 | 20231207 | 150300 | 11862256950 | 48250 | 48250 | 48300 | 48150 | 612 |
| 318 | 20231207 | 150200 | 11832756950 | 48250 | 48250 | 48300 | 48150 | 458 |
| 319 | 20231207 | 150100 | 11810678500 | 48250 | 48300 | 48350 | 48250 | 242 |
| 320 | 20231207 | 150000 | 11798991950 | 48350 | 48350 | 48400 | 48150 | 994 |
| 321 | 20231207 | 145900 | 11751045650 | 48300 | 48300 | 48350 | 48250 | 596 |
| 322 | 20231207 | 145800 | 11722245500 | 48300 | 48350 | 48350 | 48250 | 420 |
| 323 | 20231207 | 145700 | 11701947750 | 48350 | 48250 | 48350 | 48200 | 285 |
| 324 | 20231207 | 145600 | 11688181450 | 48350 | 48350 | 48400 | 48300 | 416 |
| 325 | 20231207 | 145500 | 11668071200 | 48250 | 48300 | 48350 | 48150 | 370 |
| 326 | 20231207 | 145400 | 11650196450 | 48400 | 48150 | 48450 | 48150 | 974 |
| 327 | 20231207 | 145300 | 11603120050 | 48200 | 48150 | 48200 | 48100 | 428 |
| 328 | 20231207 | 145200 | 11582508000 | 48150 | 48100 | 48150 | 48050 | 337 |
| 329 | 20231207 | 145100 | 11566286900 | 48050 | 48050 | 48100 | 48000 | 351 |
| 330 | 20231207 | 145000 | 11549421800 | 48050 | 47950 | 48050 | 47950 | 493 |
| 331 | 20231207 | 144900 | 11525756100 | 48000 | 48250 | 48250 | 48000 | 748 |
| 332 | 20231207 | 144800 | 11489785200 | 48250 | 48250 | 48300 | 48150 | 453 |
| 333 | 20231207 | 144700 | 11467938650 | 48300 | 48250 | 48350 | 48200 | 265 |
| 334 | 20231207 | 144600 | 11455147450 | 48200 | 48250 | 48250 | 48200 | 364 |
| 335 | 20231207 | 144500 | 11437589650 | 48250 | 48200 | 48250 | 48200 | 288 |
| 336 | 20231207 | 144400 | 11423696800 | 48250 | 48100 | 48250 | 48000 | 2986 |
| 337 | 20231207 | 144300 | 11280174800 | 48150 | 48300 | 48300 | 48150 | 1252 |
| 338 | 20231207 | 144200 | 11219813400 | 48300 | 48350 | 48350 | 48200 | 487 |
| 339 | 20231207 | 144100 | 11196297600 | 48300 | 48200 | 48350 | 48200 | 316 |
| 340 | 20231207 | 144000 | 11181042950 | 48250 | 48200 | 48250 | 48150 | 533 |
| 341 | 20231207 | 143900 | 11155352750 | 48250 | 48250 | 48300 | 48150 | 1237 |
| 342 | 20231207 | 143800 | 11095725650 | 48300 | 48300 | 48350 | 48250 | 187 |
| 343 | 20231207 | 143700 | 11086692350 | 48250 | 48300 | 48300 | 48200 | 410 |
| 344 | 20231207 | 143600 | 11066901700 | 48300 | 48300 | 48300 | 48200 | 453 |
| 345 | 20231207 | 143500 | 11045042400 | 48250 | 48300 | 48300 | 48200 | 436 |
| 346 | 20231207 | 143400 | 11023999200 | 48250 | 48250 | 48300 | 48150 | 1228 |
| 347 | 20231207 | 143300 | 10964808650 | 48250 | 48300 | 48300 | 48250 | 226 |
| 348 | 20231207 | 143200 | 10953897700 | 48300 | 48300 | 48300 | 48250 | 846 |
| 349 | 20231207 | 143100 | 10913045800 | 48400 | 48400 | 48500 | 48300 | 805 |
| 350 | 20231207 | 143000 | 10874085550 | 48450 | 48600 | 48600 | 48350 | 526 |
| 351 | 20231207 | 142900 | 10848584650 | 48600 | 48500 | 48600 | 48450 | 364 |
| 352 | 20231207 | 142800 | 10830920450 | 48500 | 48500 | 48600 | 48450 | 816 |
| 353 | 20231207 | 142700 | 10791342000 | 48500 | 48500 | 48500 | 48450 | 211 |
| 354 | 20231207 | 142600 | 10781109700 | 48450 | 48400 | 48500 | 48400 | 856 |
| 355 | 20231207 | 142500 | 10739655500 | 48400 | 48300 | 48400 | 48300 | 458 |
| 356 | 20231207 | 142400 | 10717492000 | 48300 | 48400 | 48400 | 48300 | 1009 |
| 357 | 20231207 | 142300 | 10668708000 | 48350 | 48400 | 48400 | 48350 | 376 |
| 358 | 20231207 | 142200 | 10650518850 | 48350 | 48400 | 48400 | 48350 | 584 |
| 359 | 20231207 | 142100 | 10622254150 | 48400 | 48450 | 48500 | 48350 | 766 |
| 360 | 20231207 | 142000 | 10585176250 | 48450 | 48250 | 48450 | 48200 | 1292 |
| 361 | 20231207 | 141900 | 10522768700 | 48250 | 48300 | 48300 | 48200 | 563 |
| 362 | 20231207 | 141800 | 10495594150 | 48250 | 48300 | 48300 | 48150 | 1527 |
| 363 | 20231207 | 141700 | 10421961650 | 48300 | 48450 | 48450 | 48300 | 575 |
| 364 | 20231207 | 141600 | 10394152300 | 48450 | 48450 | 48500 | 48450 | 449 |
| 365 | 20231207 | 141500 | 10372383650 | 48450 | 48400 | 48500 | 48350 | 411 |
| 366 | 20231207 | 141400 | 10352481300 | 48300 | 48500 | 48500 | 48300 | 487 |
| 367 | 20231207 | 141300 | 10328896800 | 48500 | 48450 | 48500 | 48450 | 203 |
| 368 | 20231207 | 141200 | 10319061200 | 48500 | 48500 | 48500 | 48350 | 479 |
| 369 | 20231207 | 141100 | 10295852150 | 48500 | 48450 | 48500 | 48400 | 427 |
| 370 | 20231207 | 141000 | 10275157200 | 48450 | 48500 | 48500 | 48350 | 578 |
| 371 | 20231207 | 140900 | 10247157300 | 48450 | 48450 | 48500 | 48450 | 397 |
| 372 | 20231207 | 140800 | 10227921700 | 48500 | 48350 | 48500 | 48350 | 631 |
| 373 | 20231207 | 140700 | 10197377200 | 48350 | 48350 | 48400 | 48350 | 688 |
| 374 | 20231207 | 140600 | 10164086050 | 48350 | 48250 | 48400 | 48200 | 410 |
| 375 | 20231207 | 140500 | 10144284850 | 48250 | 48400 | 48400 | 48200 | 2695 |
| 376 | 20231207 | 140400 | 10014181400 | 48450 | 48550 | 48600 | 48400 | 870 |
| 377 | 20231207 | 140300 | 9971992350 | 48550 | 48500 | 48550 | 48500 | 389 |
| 378 | 20231207 | 140200 | 9953116100 | 48600 | 48600 | 48600 | 48500 | 656 |
| 379 | 20231207 | 140100 | 9921264550 | 48600 | 48650 | 48650 | 48550 | 428 |
| 380 | 20231207 | 140000 | 9900460100 | 48600 | 48600 | 48650 | 48600 | 517 |
| 381 | 20231207 | 135900 | 9875324900 | 48650 | 48700 | 48700 | 48650 | 392 |
| 382 | 20231207 | 135800 | 9856239000 | 48650 | 48650 | 48700 | 48650 | 374 |
| 383 | 20231207 | 135700 | 9838035350 | 48700 | 48700 | 48700 | 48600 | 352 |
| 384 | 20231207 | 135600 | 9820901450 | 48700 | 48650 | 48700 | 48650 | 294 |
| 385 | 20231207 | 135500 | 9806588950 | 48600 | 48600 | 48700 | 48600 | 236 |
| 386 | 20231207 | 135400 | 9795110850 | 48650 | 48600 | 48700 | 48550 | 575 |
| 387 | 20231207 | 135300 | 9767163500 | 48650 | 48600 | 48750 | 48550 | 595 |
| 388 | 20231207 | 135200 | 9738230700 | 48600 | 48550 | 48600 | 48450 | 869 |
| 389 | 20231207 | 135100 | 9696075100 | 48500 | 48600 | 48600 | 48500 | 1135 |
| 390 | 20231207 | 135000 | 9640936600 | 48600 | 48600 | 48600 | 48500 | 950 |
| 391 | 20231207 | 134900 | 9594775600 | 48550 | 48800 | 48800 | 48550 | 881 |
| 392 | 20231207 | 134800 | 9551932850 | 48800 | 48750 | 48800 | 48700 | 386 |
| 393 | 20231207 | 134700 | 9533114900 | 48700 | 48750 | 48800 | 48700 | 426 |
| 394 | 20231207 | 134600 | 9512350850 | 48700 | 48750 | 48800 | 48650 | 295 |
| 395 | 20231207 | 134500 | 9497977150 | 48750 | 48900 | 48900 | 48750 | 584 |
| 396 | 20231207 | 134400 | 9469485300 | 48900 | 48650 | 48900 | 48650 | 308 |
| 397 | 20231207 | 134300 | 9454467250 | 48650 | 48750 | 48750 | 48650 | 402 |
| 398 | 20231207 | 134200 | 9434884000 | 48750 | 48750 | 48800 | 48700 | 357 |
| 399 | 20231207 | 134100 | 9417480000 | 48750 | 48800 | 48800 | 48650 | 389 |
| 400 | 20231207 | 134000 | 9398522650 | 48800 | 48750 | 48850 | 48700 | 456 |
| 401 | 20231207 | 133900 | 9376282400 | 48800 | 48650 | 48800 | 48650 | 244 |
| 402 | 20231207 | 133800 | 9364389750 | 48700 | 48800 | 48800 | 48650 | 530 |
| 403 | 20231207 | 133700 | 9338577700 | 48750 | 48700 | 48800 | 48650 | 674 |
| 404 | 20231207 | 133600 | 9305729050 | 48750 | 48750 | 48850 | 48700 | 422 |
| 405 | 20231207 | 133500 | 9285158600 | 48750 | 48800 | 48850 | 48750 | 475 |
| 406 | 20231207 | 133400 | 9261995100 | 48850 | 48900 | 48950 | 48850 | 592 |
| 407 | 20231207 | 133300 | 9233040850 | 48900 | 48950 | 48950 | 48850 | 294 |
| 408 | 20231207 | 133200 | 9218663600 | 48950 | 48950 | 49000 | 48900 | 308 |
| 409 | 20231207 | 133100 | 9203589600 | 48900 | 48950 | 49050 | 48900 | 2799 |
| 410 | 20231207 | 133000 | 9066465550 | 48900 | 48950 | 48950 | 48850 | 270 |
| 411 | 20231207 | 132900 | 9053257150 | 48900 | 48900 | 48950 | 48850 | 352 |
| 412 | 20231207 | 132800 | 9036036900 | 49000 | 49000 | 49000 | 48900 | 429 |
| 413 | 20231207 | 132700 | 9015031950 | 49000 | 48950 | 49000 | 48900 | 450 |
| 414 | 20231207 | 132600 | 8992998250 | 48850 | 48900 | 48950 | 48850 | 333 |
| 415 | 20231207 | 132500 | 8976705200 | 48850 | 48950 | 49000 | 48850 | 551 |
| 416 | 20231207 | 132400 | 8949743450 | 48950 | 48950 | 49000 | 48900 | 464 |
| 417 | 20231207 | 132300 | 8927024250 | 48950 | 48950 | 49000 | 48900 | 325 |
| 418 | 20231207 | 132200 | 8911108950 | 48950 | 48950 | 49000 | 48900 | 566 |
| 419 | 20231207 | 132100 | 8883410450 | 48900 | 48900 | 48900 | 48850 | 391 |
| 420 | 20231207 | 132000 | 8864298600 | 48900 | 48800 | 48900 | 48800 | 470 |
| 421 | 20231207 | 131900 | 8841324750 | 48850 | 48800 | 48900 | 48800 | 937 |
| 422 | 20231207 | 131800 | 8795558250 | 48800 | 48800 | 48850 | 48800 | 946 |
| 423 | 20231207 | 131700 | 8749355650 | 48800 | 48800 | 48800 | 48750 | 250 |
| 424 | 20231207 | 131600 | 8737159350 | 48800 | 48750 | 48800 | 48700 | 402 |
| 425 | 20231207 | 131500 | 8717556000 | 48750 | 48750 | 48750 | 48700 | 617 |
| 426 | 20231207 | 131400 | 8687488500 | 48750 | 48400 | 48750 | 48400 | 488 |
| 427 | 20231207 | 131300 | 8663744150 | 48550 | 48700 | 48700 | 48500 | 430 |
| 428 | 20231207 | 131200 | 8642845850 | 48650 | 48700 | 48750 | 48350 | 7408 |
| 429 | 20231207 | 131100 | 8284152700 | 48700 | 48750 | 48750 | 48700 | 442 |
| 430 | 20231207 | 131000 | 8262609700 | 48700 | 48650 | 48750 | 48600 | 502 |
| 431 | 20231207 | 130900 | 8238167000 | 48650 | 48600 | 48700 | 48600 | 210 |
| 432 | 20231207 | 130800 | 8227958300 | 48600 | 48650 | 48650 | 48550 | 247 |
| 433 | 20231207 | 130700 | 8215955950 | 48600 | 48550 | 48650 | 48550 | 257 |
| 434 | 20231207 | 130600 | 8203463750 | 48600 | 48600 | 48650 | 48500 | 206 |
| 435 | 20231207 | 130500 | 8193454750 | 48650 | 48700 | 48700 | 48550 | 111 |
| 436 | 20231207 | 130400 | 8188050700 | 48650 | 48600 | 48700 | 48550 | 427 |
| 437 | 20231207 | 130300 | 8167287000 | 48650 | 48600 | 48700 | 48550 | 447 |
| 438 | 20231207 | 130200 | 8145556650 | 48650 | 48600 | 48650 | 48600 | 190 |
| 439 | 20231207 | 130100 | 8136319600 | 48550 | 48600 | 48650 | 48550 | 237 |
| 440 | 20231207 | 130000 | 8124806750 | 48650 | 48600 | 48650 | 48550 | 239 |
| 441 | 20231207 | 125900 | 8113197800 | 48600 | 48550 | 48600 | 48500 | 260 |
| 442 | 20231207 | 125800 | 8100574950 | 48650 | 48650 | 48700 | 48550 | 378 |
| 443 | 20231207 | 125700 | 8082204050 | 48600 | 48600 | 48700 | 48500 | 363 |
| 444 | 20231207 | 125600 | 8064564100 | 48600 | 48450 | 48600 | 48450 | 82 |
| 445 | 20231207 | 125500 | 8060582100 | 48500 | 48500 | 48600 | 48500 | 147 |
| 446 | 20231207 | 125400 | 8053448400 | 48550 | 48500 | 48700 | 48500 | 386 |
| 447 | 20231207 | 125300 | 8034692750 | 48500 | 48600 | 48600 | 48500 | 275 |
| 448 | 20231207 | 125200 | 8021344650 | 48600 | 48550 | 48600 | 48500 | 255 |
| 449 | 20231207 | 125100 | 8008966550 | 48600 | 48650 | 48650 | 48500 | 268 |
| 450 | 20231207 | 125000 | 7995949650 | 48600 | 48550 | 48650 | 48500 | 308 |
| 451 | 20231207 | 124900 | 7980995800 | 48550 | 48600 | 48650 | 48500 | 187 |
| 452 | 20231207 | 124800 | 7971906300 | 48650 | 48600 | 48650 | 48500 | 323 |
| 453 | 20231207 | 124700 | 7956229400 | 48500 | 48550 | 48600 | 48500 | 327 |
| 454 | 20231207 | 124600 | 7940350650 | 48550 | 48500 | 48550 | 48450 | 509 |
| 455 | 20231207 | 124500 | 7915658000 | 48500 | 48450 | 48500 | 48450 | 153 |
| 456 | 20231207 | 124400 | 7908241750 | 48500 | 48450 | 48500 | 48400 | 133 |
| 457 | 20231207 | 124300 | 7901797350 | 48400 | 48550 | 48650 | 48400 | 518 |
| 458 | 20231207 | 124200 | 7876670550 | 48550 | 48550 | 48600 | 48500 | 257 |
| 459 | 20231207 | 124100 | 7864199050 | 48550 | 48550 | 48600 | 48500 | 63 |
| 460 | 20231207 | 124000 | 7861140800 | 48600 | 48450 | 48600 | 48450 | 1578 |
| 461 | 20231207 | 123900 | 7784608150 | 48450 | 48300 | 48500 | 48300 | 989 |
| 462 | 20231207 | 123800 | 7736767750 | 48350 | 48350 | 48350 | 48300 | 113 |
| 463 | 20231207 | 123700 | 7731304350 | 48300 | 48350 | 48350 | 48300 | 265 |
| 464 | 20231207 | 123600 | 7718498550 | 48350 | 48350 | 48350 | 48300 | 341 |
| 465 | 20231207 | 123500 | 7702022550 | 48350 | 48350 | 48350 | 48300 | 91 |
| 466 | 20231207 | 123400 | 7697623700 | 48350 | 48300 | 48350 | 48300 | 270 |
| 467 | 20231207 | 123300 | 7684572850 | 48300 | 48300 | 48350 | 48300 | 179 |
| 468 | 20231207 | 123200 | 7675918900 | 48350 | 48350 | 48350 | 48250 | 619 |
| 469 | 20231207 | 123100 | 7646025900 | 48350 | 48350 | 48350 | 48300 | 354 |
| 470 | 20231207 | 123000 | 7628910350 | 48350 | 48350 | 48350 | 48250 | 652 |
| 471 | 20231207 | 122900 | 7597419000 | 48300 | 48450 | 48500 | 48300 | 1035 |
| 472 | 20231207 | 122800 | 7547370300 | 48450 | 48500 | 48500 | 48350 | 863 |
| 473 | 20231207 | 122700 | 7505624200 | 48500 | 48500 | 48500 | 48450 | 145 |
| 474 | 20231207 | 122600 | 7498596500 | 48500 | 48500 | 48500 | 48450 | 264 |
| 475 | 20231207 | 122500 | 7485793200 | 48500 | 48450 | 48500 | 48400 | 148 |
| 476 | 20231207 | 122400 | 7478621600 | 48450 | 48450 | 48450 | 48400 | 93 |
| 477 | 20231207 | 122300 | 7474116500 | 48500 | 48600 | 48600 | 48450 | 212 |
| 478 | 20231207 | 122200 | 7463829100 | 48550 | 48550 | 48600 | 48550 | 108 |
| 479 | 20231207 | 122100 | 7458581700 | 48700 | 48650 | 48700 | 48500 | 333 |
| 480 | 20231207 | 122000 | 7442402150 | 48700 | 48500 | 48700 | 48400 | 1103 |
| 481 | 20231207 | 121900 | 7388864650 | 48500 | 48500 | 48500 | 48450 | 152 |
| 482 | 20231207 | 121800 | 7381493550 | 48500 | 48500 | 48500 | 48400 | 162 |
| 483 | 20231207 | 121700 | 7373641200 | 48500 | 48450 | 48500 | 48450 | 131 |
| 484 | 20231207 | 121600 | 7367288450 | 48500 | 48450 | 48500 | 48400 | 206 |
| 485 | 20231207 | 121500 | 7357301700 | 48450 | 48450 | 48500 | 48400 | 150 |
| 486 | 20231207 | 121400 | 7350030250 | 48450 | 48500 | 48500 | 48400 | 111 |
| 487 | 20231207 | 121300 | 7344650800 | 48500 | 48450 | 48500 | 48400 | 265 |
| 488 | 20231207 | 121200 | 7331804350 | 48450 | 48450 | 48450 | 48400 | 335 |
| 489 | 20231207 | 121100 | 7315578750 | 48450 | 48450 | 48450 | 48400 | 212 |
| 490 | 20231207 | 121000 | 7305317650 | 48450 | 48450 | 48450 | 48400 | 574 |
| 491 | 20231207 | 120900 | 7277517350 | 48400 | 48500 | 48500 | 48400 | 372 |
| 492 | 20231207 | 120800 | 7259502450 | 48500 | 48450 | 48500 | 48400 | 74 |
| 493 | 20231207 | 120700 | 7255914000 | 48400 | 48400 | 48450 | 48400 | 147 |
| 494 | 20231207 | 120600 | 7248794950 | 48450 | 48550 | 48600 | 48450 | 718 |
| 495 | 20231207 | 120500 | 7213995550 | 48550 | 48500 | 48600 | 48500 | 386 |
| 496 | 20231207 | 120400 | 7195262500 | 48550 | 48500 | 48550 | 48500 | 80 |
| 497 | 20231207 | 120300 | 7191378700 | 48500 | 48600 | 48600 | 48500 | 229 |
| 498 | 20231207 | 120200 | 7180262700 | 48550 | 48550 | 48550 | 48450 | 230 |
| 499 | 20231207 | 120100 | 7169109500 | 48550 | 48550 | 48650 | 48550 | 127 |
| 500 | 20231207 | 120000 | 7162937900 | 48550 | 48650 | 48650 | 48500 | 374 |
| 501 | 20231207 | 115900 | 7144767500 | 48650 | 48650 | 48700 | 48550 | 279 |
| 502 | 20231207 | 115800 | 7131200450 | 48750 | 48500 | 48750 | 48450 | 422 |
| 503 | 20231207 | 115700 | 7110685750 | 48500 | 48500 | 48550 | 48450 | 267 |
| 504 | 20231207 | 115600 | 7097740950 | 48550 | 48450 | 48550 | 48450 | 284 |
| 505 | 20231207 | 115500 | 7083967800 | 48450 | 48450 | 48450 | 48300 | 2430 |
| 506 | 20231207 | 115400 | 6966417950 | 48450 | 48700 | 48700 | 48400 | 3295 |
| 507 | 20231207 | 115300 | 6806427500 | 48700 | 48900 | 48900 | 48700 | 795 |
| 508 | 20231207 | 115200 | 6767689850 | 48900 | 48850 | 48900 | 48800 | 345 |
| 509 | 20231207 | 115100 | 6750831300 | 48900 | 48850 | 48900 | 48800 | 477 |
| 510 | 20231207 | 115000 | 6727537600 | 48850 | 48850 | 48850 | 48850 | 105 |
| 511 | 20231207 | 114900 | 6722408350 | 48900 | 48850 | 48900 | 48800 | 250 |
| 512 | 20231207 | 114800 | 6710196350 | 48900 | 48900 | 48950 | 48800 | 411 |
| 513 | 20231207 | 114700 | 6690111750 | 48850 | 48900 | 48900 | 48800 | 792 |
| 514 | 20231207 | 114600 | 6651420750 | 48900 | 48950 | 48950 | 48850 | 131 |
| 515 | 20231207 | 114500 | 6645019100 | 48900 | 48950 | 49000 | 48900 | 281 |
| 516 | 20231207 | 114400 | 6631268050 | 48950 | 48950 | 48950 | 48850 | 305 |
| 517 | 20231207 | 114300 | 6616352300 | 48900 | 48850 | 48950 | 48850 | 168 |
| 518 | 20231207 | 114200 | 6608132950 | 48900 | 48950 | 48950 | 48850 | 266 |
| 519 | 20231207 | 114100 | 6595118850 | 48950 | 48850 | 48950 | 48850 | 225 |
| 520 | 20231207 | 114000 | 6584121650 | 48900 | 48900 | 48950 | 48900 | 116 |
| 521 | 20231207 | 113900 | 6578448100 | 48900 | 48900 | 48900 | 48800 | 263 |
| 522 | 20231207 | 113800 | 6565593600 | 48850 | 48850 | 48900 | 48800 | 256 |
| 523 | 20231207 | 113700 | 6553088750 | 48850 | 48850 | 48850 | 48750 | 187 |
| 524 | 20231207 | 113600 | 6543961100 | 48850 | 48850 | 48900 | 48800 | 375 |
| 525 | 20231207 | 113500 | 6525637850 | 48900 | 48800 | 48900 | 48800 | 321 |
| 526 | 20231207 | 113400 | 6509961950 | 48900 | 48800 | 48900 | 48800 | 155 |
| 527 | 20231207 | 113300 | 6502386500 | 48800 | 48900 | 48950 | 48800 | 548 |
| 528 | 20231207 | 113200 | 6475617900 | 48900 | 48950 | 48950 | 48850 | 102 |
| 529 | 20231207 | 113100 | 6470630200 | 48950 | 48800 | 48950 | 48750 | 360 |
| 530 | 20231207 | 113000 | 6453043350 | 48850 | 48850 | 48850 | 48800 | 202 |
| 531 | 20231207 | 112900 | 6443180850 | 48900 | 48950 | 48950 | 48750 | 360 |
| 532 | 20231207 | 112800 | 6425601950 | 48950 | 48850 | 48950 | 48850 | 282 |
| 533 | 20231207 | 112700 | 6411812350 | 48850 | 48850 | 48900 | 48800 | 260 |
| 534 | 20231207 | 112600 | 6399110350 | 48800 | 48850 | 48900 | 48800 | 452 |
| 535 | 20231207 | 112500 | 6377037050 | 48950 | 48750 | 48950 | 48750 | 355 |
| 536 | 20231207 | 112400 | 6359692650 | 48850 | 48800 | 48850 | 48800 | 445 |
| 537 | 20231207 | 112300 | 6337973200 | 48850 | 48800 | 48900 | 48800 | 471 |
| 538 | 20231207 | 112200 | 6314978900 | 48850 | 48800 | 48900 | 48800 | 257 |
| 539 | 20231207 | 112100 | 6302421650 | 48800 | 48850 | 48900 | 48800 | 360 |
| 540 | 20231207 | 112000 | 6284839050 | 48900 | 48850 | 48900 | 48850 | 230 |
| 541 | 20231207 | 111900 | 6273599500 | 48900 | 48900 | 48900 | 48850 | 240 |
| 542 | 20231207 | 111800 | 6261867350 | 48900 | 48900 | 48950 | 48850 | 163 |
| 543 | 20231207 | 111700 | 6253894300 | 48900 | 48900 | 48900 | 48800 | 291 |
| 544 | 20231207 | 111600 | 6239675350 | 48900 | 48850 | 48900 | 48800 | 102 |
| 545 | 20231207 | 111500 | 6234693850 | 48850 | 48900 | 48900 | 48850 | 256 |
| 546 | 20231207 | 111400 | 6222185650 | 48900 | 48800 | 48900 | 48800 | 465 |
| 547 | 20231207 | 111300 | 6199474150 | 48800 | 48900 | 48900 | 48750 | 141 |
| 548 | 20231207 | 111200 | 6192593450 | 48900 | 48950 | 48950 | 48800 | 345 |
| 549 | 20231207 | 111100 | 6175728500 | 48850 | 48900 | 48950 | 48850 | 277 |
| 550 | 20231207 | 111000 | 6162179000 | 48850 | 48900 | 48950 | 48800 | 433 |
| 551 | 20231207 | 110900 | 6141010800 | 48900 | 48900 | 48950 | 48850 | 173 |
| 552 | 20231207 | 110800 | 6132552600 | 48900 | 48950 | 48950 | 48800 | 261 |
| 553 | 20231207 | 110700 | 6119789400 | 48950 | 48850 | 48950 | 48850 | 276 |
| 554 | 20231207 | 110600 | 6106299350 | 48850 | 48800 | 48850 | 48750 | 687 |
| 555 | 20231207 | 110500 | 6072777600 | 48800 | 48900 | 48950 | 48800 | 559 |
| 556 | 20231207 | 110400 | 6045472650 | 48950 | 48850 | 48950 | 48850 | 312 |
| 557 | 20231207 | 110300 | 6030209100 | 48850 | 48900 | 48900 | 48800 | 353 |
| 558 | 20231207 | 110200 | 6012965700 | 48900 | 49000 | 49000 | 48850 | 238 |
| 559 | 20231207 | 110100 | 6001317600 | 49000 | 48850 | 49000 | 48850 | 258 |
| 560 | 20231207 | 110000 | 5988695200 | 48900 | 48900 | 48950 | 48900 | 211 |
| 561 | 20231207 | 105900 | 5978376000 | 48900 | 48950 | 49000 | 48900 | 190 |
| 562 | 20231207 | 105800 | 5969075100 | 49000 | 48950 | 49000 | 48950 | 181 |
| 563 | 20231207 | 105700 | 5960206450 | 48950 | 48950 | 49000 | 48850 | 298 |
| 564 | 20231207 | 105600 | 5945612700 | 48950 | 49000 | 49000 | 48850 | 304 |
| 565 | 20231207 | 105500 | 5930731550 | 49000 | 48950 | 49000 | 48800 | 370 |
| 566 | 20231207 | 105400 | 5912644600 | 48900 | 49000 | 49000 | 48850 | 226 |
| 567 | 20231207 | 105300 | 5901585900 | 49000 | 49000 | 49000 | 48900 | 516 |
| 568 | 20231207 | 105200 | 5876305200 | 49000 | 48900 | 49000 | 48900 | 386 |
| 569 | 20231207 | 105100 | 5857408000 | 48950 | 48950 | 48950 | 48850 | 208 |
| 570 | 20231207 | 105000 | 5847232450 | 48950 | 48900 | 49000 | 48750 | 1410 |
| 571 | 20231207 | 104900 | 5778342550 | 48950 | 49050 | 49050 | 48950 | 1255 |
| 572 | 20231207 | 104800 | 5716878050 | 49050 | 49050 | 49050 | 49000 | 250 |
| 573 | 20231207 | 104700 | 5704616600 | 49050 | 49100 | 49100 | 49000 | 342 |
| 574 | 20231207 | 104600 | 5687841250 | 49050 | 49050 | 49100 | 49050 | 325 |
| 575 | 20231207 | 104500 | 5671892900 | 49050 | 49250 | 49300 | 49050 | 834 |
| 576 | 20231207 | 104400 | 5630885600 | 49300 | 49350 | 49350 | 49300 | 666 |
| 577 | 20231207 | 104300 | 5598043950 | 49350 | 49400 | 49400 | 49300 | 928 |
| 578 | 20231207 | 104200 | 5552271650 | 49350 | 49450 | 49450 | 49350 | 632 |
| 579 | 20231207 | 104100 | 5521036700 | 49500 | 49550 | 49550 | 49450 | 1193 |
| 580 | 20231207 | 104000 | 5462015900 | 49550 | 49450 | 49550 | 49450 | 526 |
| 581 | 20231207 | 103900 | 5435968200 | 49500 | 49500 | 49500 | 49400 | 325 |
| 582 | 20231207 | 103800 | 5419894950 | 49500 | 49400 | 49500 | 49350 | 642 |
| 583 | 20231207 | 103700 | 5388147450 | 49400 | 49450 | 49450 | 49350 | 439 |
| 584 | 20231207 | 103600 | 5366459950 | 49450 | 49450 | 49450 | 49350 | 941 |
| 585 | 20231207 | 103500 | 5319969450 | 49450 | 49450 | 49450 | 49400 | 221 |
| 586 | 20231207 | 103400 | 5309044000 | 49400 | 49700 | 49700 | 49400 | 3614 |
| 587 | 20231207 | 103300 | 5129895500 | 49700 | 49400 | 49700 | 49350 | 6738 |
| 588 | 20231207 | 103200 | 4796484650 | 49400 | 49350 | 49400 | 49350 | 1126 |
| 589 | 20231207 | 103100 | 4740889050 | 49350 | 49250 | 49350 | 49200 | 609 |
| 590 | 20231207 | 103000 | 4710880450 | 49250 | 49350 | 49350 | 49200 | 1098 |
| 591 | 20231207 | 102900 | 4656778350 | 49300 | 49350 | 49350 | 49300 | 617 |
| 592 | 20231207 | 102800 | 4626352600 | 49350 | 49350 | 49350 | 49300 | 890 |
| 593 | 20231207 | 102700 | 4582444350 | 49350 | 49300 | 49350 | 49300 | 684 |
| 594 | 20231207 | 102600 | 4548707050 | 49300 | 49250 | 49300 | 49250 | 865 |
| 595 | 20231207 | 102500 | 4506065250 | 49300 | 49300 | 49300 | 49250 | 545 |
| 596 | 20231207 | 102400 | 4479202350 | 49250 | 49200 | 49300 | 49200 | 824 |
| 597 | 20231207 | 102300 | 4438616150 | 49250 | 49300 | 49300 | 49200 | 492 |
| 598 | 20231207 | 102200 | 4414385900 | 49250 | 49300 | 49300 | 49150 | 1167 |
| 599 | 20231207 | 102100 | 4356925750 | 49200 | 49300 | 49300 | 49200 | 269 |
| 600 | 20231207 | 102000 | 4343669150 | 49300 | 49100 | 49350 | 49100 | 1105 |
| 601 | 20231207 | 101900 | 4289247850 | 49100 | 49050 | 49100 | 49050 | 240 |
| 602 | 20231207 | 101800 | 4277472350 | 49050 | 49200 | 49200 | 49000 | 2639 |
| 603 | 20231207 | 101700 | 4147943550 | 49200 | 49350 | 49350 | 49150 | 862 |
| 604 | 20231207 | 101600 | 4105481250 | 49350 | 49300 | 49350 | 49300 | 402 |
| 605 | 20231207 | 101500 | 4085660450 | 49300 | 49150 | 49300 | 49100 | 820 |
| 606 | 20231207 | 101400 | 4045320350 | 49150 | 49050 | 49150 | 49050 | 525 |
| 607 | 20231207 | 101300 | 4019546750 | 49050 | 49050 | 49100 | 49050 | 813 |
| 608 | 20231207 | 101200 | 3979632950 | 49100 | 49100 | 49100 | 49050 | 242 |
| 609 | 20231207 | 101100 | 3967756450 | 49050 | 49100 | 49100 | 49050 | 412 |
| 610 | 20231207 | 101000 | 3947539450 | 49100 | 49050 | 49100 | 49050 | 632 |
| 611 | 20231207 | 100900 | 3916508500 | 49050 | 49000 | 49050 | 48950 | 926 |
| 612 | 20231207 | 100800 | 3871126150 | 49000 | 49000 | 49000 | 48950 | 513 |
| 613 | 20231207 | 100700 | 3845989200 | 49000 | 49000 | 49000 | 48950 | 312 |
| 614 | 20231207 | 100600 | 3830701300 | 49000 | 49000 | 49000 | 48950 | 792 |
| 615 | 20231207 | 100500 | 3791893950 | 49000 | 49000 | 49000 | 48950 | 421 |
| 616 | 20231207 | 100400 | 3771265050 | 49000 | 49000 | 49000 | 48950 | 852 |
| 617 | 20231207 | 100300 | 3729534450 | 49000 | 49000 | 49050 | 48950 | 1917 |
| 618 | 20231207 | 100200 | 3635600800 | 49000 | 49000 | 49000 | 48950 | 187 |
| 619 | 20231207 | 100100 | 3626438300 | 49000 | 49000 | 49000 | 49000 | 151 |
| 620 | 20231207 | 100000 | 3619039300 | 49000 | 49000 | 49000 | 48950 | 277 |
| 621 | 20231207 | 095900 | 3605468600 | 49000 | 48950 | 49000 | 48950 | 867 |
| 622 | 20231207 | 095800 | 3562988150 | 49000 | 48950 | 49000 | 48950 | 737 |
| 623 | 20231207 | 095700 | 3526879350 | 49000 | 49000 | 49000 | 48950 | 394 |
| 624 | 20231207 | 095600 | 3507574100 | 49000 | 48950 | 49000 | 48850 | 496 |
| 625 | 20231207 | 095500 | 3483294250 | 48950 | 48850 | 49000 | 48850 | 965 |
| 626 | 20231207 | 095400 | 3436093700 | 48900 | 48900 | 48900 | 48850 | 285 |
| 627 | 20231207 | 095300 | 3422157800 | 48900 | 48900 | 48900 | 48850 | 432 |
| 628 | 20231207 | 095200 | 3401033400 | 48900 | 48900 | 48900 | 48850 | 569 |
| 629 | 20231207 | 095100 | 3373209450 | 48900 | 49000 | 49000 | 48850 | 900 |
| 630 | 20231207 | 095000 | 3329186200 | 49000 | 48950 | 49000 | 48950 | 716 |
| 631 | 20231207 | 094900 | 3294132000 | 48950 | 48950 | 49000 | 48850 | 547 |
| 632 | 20231207 | 094800 | 3267358400 | 48950 | 49000 | 49100 | 48900 | 795 |
| 633 | 20231207 | 094700 | 3228408750 | 49000 | 49000 | 49050 | 49000 | 1186 |
| 634 | 20231207 | 094600 | 3170293450 | 49000 | 49000 | 49000 | 48950 | 447 |
| 635 | 20231207 | 094500 | 3148391700 | 49000 | 49000 | 49000 | 48950 | 395 |
| 636 | 20231207 | 094400 | 3129038850 | 49000 | 48950 | 49000 | 48950 | 219 |
| 637 | 20231207 | 094300 | 3118313850 | 49000 | 49000 | 49050 | 48950 | 802 |
| 638 | 20231207 | 094200 | 3079014550 | 49000 | 48900 | 49000 | 48850 | 591 |
| 639 | 20231207 | 094100 | 3050098300 | 48950 | 49350 | 49450 | 48950 | 3146 |
| 640 | 20231207 | 094000 | 2895060750 | 49350 | 49150 | 49350 | 49100 | 3397 |
| 641 | 20231207 | 093900 | 2727906200 | 49100 | 49000 | 49100 | 48950 | 2406 |
| 642 | 20231207 | 093800 | 2609971250 | 49000 | 48950 | 49000 | 48950 | 591 |
| 643 | 20231207 | 093700 | 2581019800 | 49000 | 48850 | 49000 | 48850 | 1247 |
| 644 | 20231207 | 093600 | 2519977900 | 48850 | 49000 | 49050 | 48700 | 6309 |
| 645 | 20231207 | 093500 | 2211021800 | 49000 | 48900 | 49000 | 48900 | 1515 |
| 646 | 20231207 | 093400 | 2136803100 | 48950 | 49000 | 49000 | 48900 | 1944 |
| 647 | 20231207 | 093300 | 2041588250 | 48950 | 48950 | 49000 | 48950 | 1612 |
| 648 | 20231207 | 093200 | 1962602600 | 48950 | 49000 | 49000 | 48850 | 3052 |
| 649 | 20231207 | 093100 | 1813142950 | 48950 | 48900 | 49000 | 48900 | 1004 |
| 650 | 20231207 | 093000 | 1764004900 | 48900 | 48700 | 49000 | 48700 | 1858 |
| 651 | 20231207 | 092900 | 1673102550 | 48650 | 48650 | 48800 | 48500 | 1627 |
| 652 | 20231207 | 092800 | 1593907500 | 48700 | 48850 | 48850 | 48650 | 931 |
| 653 | 20231207 | 092700 | 1548508600 | 48950 | 48950 | 49000 | 48800 | 3846 |
| 654 | 20231207 | 092600 | 1360196700 | 48950 | 48900 | 49000 | 48900 | 1924 |
| 655 | 20231207 | 092500 | 1266014750 | 48850 | 48700 | 48950 | 48650 | 3226 |
| 656 | 20231207 | 092400 | 1108539950 | 48650 | 48650 | 48700 | 48550 | 596 |
| 657 | 20231207 | 092300 | 1079557300 | 48650 | 48600 | 48650 | 48450 | 571 |
| 658 | 20231207 | 092200 | 1051872400 | 48600 | 48350 | 48650 | 48350 | 1548 |
| 659 | 20231207 | 092100 | 976743200 | 48350 | 48300 | 48350 | 48250 | 290 |
| 660 | 20231207 | 092000 | 962734000 | 48300 | 48200 | 48300 | 48200 | 280 |
| 661 | 20231207 | 091900 | 949222300 | 48200 | 48250 | 48250 | 48150 | 376 |
| 662 | 20231207 | 091800 | 931106800 | 48200 | 48300 | 48300 | 48200 | 414 |
| 663 | 20231207 | 091700 | 911138900 | 48300 | 48450 | 48450 | 48300 | 386 |
| 664 | 20231207 | 091600 | 892479200 | 48450 | 48550 | 48550 | 48350 | 641 |
| 665 | 20231207 | 091500 | 861409300 | 48550 | 48550 | 48600 | 48450 | 374 |
| 666 | 20231207 | 091400 | 843256100 | 48550 | 48400 | 48550 | 48250 | 1006 |
| 667 | 20231207 | 091300 | 794531750 | 48450 | 48450 | 48500 | 48400 | 358 |
| 668 | 20231207 | 091200 | 777181000 | 48450 | 48400 | 48450 | 48300 | 417 |
| 669 | 20231207 | 091100 | 757015150 | 48400 | 48250 | 48400 | 48250 | 1553 |
| 670 | 20231207 | 091000 | 681962100 | 48250 | 48350 | 48400 | 48200 | 2169 |
| 671 | 20231207 | 090900 | 577124100 | 48350 | 48300 | 48350 | 48250 | 930 |
| 672 | 20231207 | 090800 | 532190700 | 48300 | 48150 | 48300 | 48150 | 1179 |
| 673 | 20231207 | 090700 | 475335800 | 48200 | 48150 | 48250 | 48100 | 1897 |
| 674 | 20231207 | 090600 | 383958950 | 48100 | 47950 | 48100 | 47900 | 655 |
| 675 | 20231207 | 090500 | 352513250 | 47900 | 48150 | 48150 | 47850 | 1323 |
| 676 | 20231207 | 090400 | 288971400 | 48100 | 48150 | 48150 | 48000 | 532 |
| 677 | 20231207 | 090300 | 263389400 | 48050 | 48150 | 48150 | 47900 | 1213 |
| 678 | 20231207 | 090200 | 205076950 | 48100 | 47650 | 48100 | 47650 | 830 |
| 679 | 20231207 | 090100 | 165277000 | 47550 | 47650 | 47650 | 47550 | 680 |
| 680 | 20231207 | 090000 | 132897250 | 47500 | 47650 | 48200 | 47350 | 2585 |