36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 201400 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 10807 |
| 3 | 20231205 | 201300 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20231205 | 201200 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20231205 | 201100 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20231205 | 201000 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20231205 | 200900 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20231205 | 200800 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20231205 | 200700 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20231205 | 200600 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20231205 | 200500 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20231205 | 200400 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20231205 | 200300 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20231205 | 200200 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20231205 | 200100 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20231205 | 200000 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20231205 | 195900 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20231205 | 195800 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20231205 | 195700 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20231205 | 195600 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20231205 | 195500 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20231205 | 195400 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20231205 | 195300 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20231205 | 195200 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20231205 | 195100 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20231205 | 195000 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20231205 | 194900 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20231205 | 194800 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20231205 | 194700 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20231205 | 194600 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20231205 | 194500 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20231205 | 194400 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 10807 |
| 33 | 20231205 | 194300 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20231205 | 194200 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20231205 | 194100 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20231205 | 194000 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20231205 | 193900 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20231205 | 193800 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20231205 | 193700 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20231205 | 193600 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20231205 | 193500 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20231205 | 193400 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20231205 | 193300 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20231205 | 193200 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20231205 | 193100 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20231205 | 193000 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20231205 | 192900 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20231205 | 192800 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20231205 | 192700 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20231205 | 192600 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20231205 | 192500 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20231205 | 192400 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20231205 | 192300 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20231205 | 192200 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20231205 | 192100 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20231205 | 192000 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20231205 | 191900 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20231205 | 191800 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20231205 | 191700 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20231205 | 191600 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20231205 | 191500 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20231205 | 191400 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 10807 |
| 63 | 20231205 | 191300 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20231205 | 191200 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20231205 | 191100 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20231205 | 191000 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20231205 | 190900 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20231205 | 190800 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20231205 | 190700 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20231205 | 190600 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20231205 | 190500 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20231205 | 190400 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20231205 | 190300 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20231205 | 190200 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20231205 | 190100 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20231205 | 190000 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20231205 | 185900 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20231205 | 185800 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20231205 | 185700 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20231205 | 185600 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20231205 | 185500 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20231205 | 185400 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20231205 | 185300 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20231205 | 185200 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20231205 | 185100 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20231205 | 185000 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20231205 | 184900 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20231205 | 184800 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20231205 | 184700 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20231205 | 184600 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20231205 | 184500 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20231205 | 184400 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 10807 |
| 93 | 20231205 | 184300 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20231205 | 184200 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20231205 | 184100 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20231205 | 184000 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20231205 | 183900 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20231205 | 183800 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20231205 | 183700 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20231205 | 183600 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20231205 | 183500 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20231205 | 183400 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20231205 | 183300 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20231205 | 183200 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20231205 | 183100 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20231205 | 183000 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20231205 | 182900 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20231205 | 182800 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20231205 | 182700 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20231205 | 182600 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20231205 | 182500 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20231205 | 182400 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20231205 | 182300 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20231205 | 182200 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20231205 | 182100 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20231205 | 182000 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20231205 | 181900 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20231205 | 181800 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20231205 | 181700 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20231205 | 181600 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20231205 | 181500 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20231205 | 181400 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 10807 |
| 123 | 20231205 | 181300 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20231205 | 181200 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20231205 | 181100 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20231205 | 181000 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20231205 | 180900 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20231205 | 180800 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20231205 | 180700 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20231205 | 180600 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20231205 | 180500 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20231205 | 180400 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20231205 | 180300 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20231205 | 180200 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20231205 | 180100 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20231205 | 180000 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20231205 | 175900 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20231205 | 175800 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20231205 | 175700 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20231205 | 175600 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20231205 | 175500 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20231205 | 175400 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20231205 | 175300 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20231205 | 175200 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20231205 | 175100 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20231205 | 175000 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20231205 | 174900 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20231205 | 174800 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20231205 | 174700 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20231205 | 174600 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20231205 | 174500 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20231205 | 174400 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 10807 |
| 153 | 20231205 | 174300 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20231205 | 174200 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20231205 | 174100 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20231205 | 174000 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20231205 | 173900 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20231205 | 173800 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20231205 | 173700 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20231205 | 173600 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20231205 | 173500 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20231205 | 173400 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20231205 | 173300 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20231205 | 173200 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20231205 | 173100 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20231205 | 173000 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20231205 | 172900 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20231205 | 172800 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20231205 | 172700 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20231205 | 172600 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20231205 | 172500 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20231205 | 172400 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20231205 | 172300 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20231205 | 172200 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20231205 | 172100 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20231205 | 172000 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20231205 | 171900 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20231205 | 171800 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20231205 | 171700 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20231205 | 171600 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20231205 | 171500 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20231205 | 171400 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 10807 |
| 183 | 20231205 | 171300 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20231205 | 171200 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20231205 | 171100 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20231205 | 171000 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20231205 | 170900 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20231205 | 170800 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20231205 | 170700 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20231205 | 170600 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20231205 | 170500 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20231205 | 170400 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20231205 | 170300 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 194 | 20231205 | 170200 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 195 | 20231205 | 170100 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 196 | 20231205 | 170000 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 197 | 20231205 | 165900 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 198 | 20231205 | 165800 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 199 | 20231205 | 165700 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 200 | 20231205 | 165600 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 201 | 20231205 | 165500 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 202 | 20231205 | 165400 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 203 | 20231205 | 165300 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 204 | 20231205 | 165200 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 205 | 20231205 | 165100 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 206 | 20231205 | 165000 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 207 | 20231205 | 164900 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 208 | 20231205 | 164800 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 209 | 20231205 | 164700 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 210 | 20231205 | 164600 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 211 | 20231205 | 164500 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 212 | 20231205 | 164400 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 10807 |
| 213 | 20231205 | 164300 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 214 | 20231205 | 164200 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 215 | 20231205 | 164100 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 216 | 20231205 | 164000 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 217 | 20231205 | 163900 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 218 | 20231205 | 163800 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 219 | 20231205 | 163700 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 220 | 20231205 | 163600 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 221 | 20231205 | 163500 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 222 | 20231205 | 163400 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 223 | 20231205 | 163300 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 224 | 20231205 | 163200 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 225 | 20231205 | 163100 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 226 | 20231205 | 163000 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 227 | 20231205 | 162900 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 228 | 20231205 | 162800 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 229 | 20231205 | 162700 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 230 | 20231205 | 162600 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 231 | 20231205 | 162500 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 232 | 20231205 | 162400 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 233 | 20231205 | 162300 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 234 | 20231205 | 162200 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 235 | 20231205 | 162100 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 236 | 20231205 | 162000 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 237 | 20231205 | 161900 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 238 | 20231205 | 161800 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 239 | 20231205 | 161700 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 240 | 20231205 | 161600 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 241 | 20231205 | 161500 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 242 | 20231205 | 161400 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 10807 |
| 243 | 20231205 | 161300 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 244 | 20231205 | 161200 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 245 | 20231205 | 161100 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 246 | 20231205 | 161000 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 247 | 20231205 | 160900 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 248 | 20231205 | 160800 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 249 | 20231205 | 160700 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 250 | 20231205 | 160600 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 251 | 20231205 | 160500 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 252 | 20231205 | 160400 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 253 | 20231205 | 160300 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 254 | 20231205 | 160200 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 255 | 20231205 | 160100 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 256 | 20231205 | 160000 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 257 | 20231205 | 155900 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 258 | 20231205 | 155800 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 259 | 20231205 | 155700 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 260 | 20231205 | 155600 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 261 | 20231205 | 155500 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 262 | 20231205 | 155400 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 263 | 20231205 | 155300 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 264 | 20231205 | 155200 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 265 | 20231205 | 155100 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 266 | 20231205 | 155000 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 267 | 20231205 | 154900 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 268 | 20231205 | 154800 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 269 | 20231205 | 154700 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 270 | 20231205 | 154600 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 271 | 20231205 | 154500 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 272 | 20231205 | 154400 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 10807 |
| 273 | 20231205 | 154300 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 274 | 20231205 | 154200 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 275 | 20231205 | 154100 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 276 | 20231205 | 154000 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 277 | 20231205 | 153900 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 278 | 20231205 | 153800 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 279 | 20231205 | 153700 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 280 | 20231205 | 153600 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 281 | 20231205 | 153500 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 282 | 20231205 | 153400 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 283 | 20231205 | 153300 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 284 | 20231205 | 153200 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 285 | 20231205 | 153100 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 286 | 20231205 | 153000 | 14065835350 | 48000 | 48000 | 48000 | 48000 | 10807 |
| 287 | 20231205 | 152900 | 13547099350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 288 | 20231205 | 152800 | 13547099350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 289 | 20231205 | 152700 | 13547099350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 290 | 20231205 | 152600 | 13547099350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 291 | 20231205 | 152500 | 13547099350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 292 | 20231205 | 152400 | 13547099350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 293 | 20231205 | 152300 | 13547099350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 294 | 20231205 | 152200 | 13547099350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 295 | 20231205 | 152100 | 13547099350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 296 | 20231205 | 152000 | 13547099350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 297 | 20231205 | 151900 | 13547099350 | 48100 | 48100 | 48150 | 48050 | 1910 |
| 298 | 20231205 | 151800 | 13455232450 | 48050 | 48100 | 48100 | 48050 | 446 |
| 299 | 20231205 | 151700 | 13433791450 | 48100 | 48050 | 48100 | 48050 | 1379 |
| 300 | 20231205 | 151600 | 13367509050 | 48050 | 48100 | 48150 | 48050 | 835 |
| 301 | 20231205 | 151500 | 13327342750 | 48150 | 48150 | 48250 | 48150 | 1335 |
| 302 | 20231205 | 151400 | 13263041700 | 48150 | 48100 | 48250 | 48100 | 832 |
| 303 | 20231205 | 151300 | 13222934200 | 48100 | 48150 | 48150 | 48100 | 1945 |
| 304 | 20231205 | 151200 | 13129317600 | 48150 | 48150 | 48150 | 48100 | 333 |
| 305 | 20231205 | 151100 | 13113297750 | 48100 | 48050 | 48150 | 48050 | 354 |
| 306 | 20231205 | 151000 | 13096269850 | 48100 | 48050 | 48150 | 48050 | 1606 |
| 307 | 20231205 | 150900 | 13019023700 | 48050 | 48050 | 48100 | 48050 | 547 |
| 308 | 20231205 | 150800 | 12992740250 | 48050 | 48050 | 48100 | 48050 | 1165 |
| 309 | 20231205 | 150700 | 12936760850 | 48000 | 48000 | 48050 | 48000 | 1230 |
| 310 | 20231205 | 150600 | 12877666500 | 48000 | 47950 | 48050 | 47950 | 1697 |
| 311 | 20231205 | 150500 | 12796150150 | 48000 | 47950 | 48000 | 47900 | 837 |
| 312 | 20231205 | 150400 | 12755996350 | 47900 | 47900 | 48000 | 47900 | 1669 |
| 313 | 20231205 | 150300 | 12675967600 | 47950 | 48000 | 48000 | 47900 | 2698 |
| 314 | 20231205 | 150200 | 12546638650 | 48000 | 48050 | 48050 | 48000 | 2854 |
| 315 | 20231205 | 150100 | 12409639000 | 48000 | 48000 | 48050 | 48000 | 3226 |
| 316 | 20231205 | 150000 | 12254734300 | 48050 | 48000 | 48050 | 48000 | 765 |
| 317 | 20231205 | 145900 | 12217996600 | 48050 | 48050 | 48050 | 48000 | 1782 |
| 318 | 20231205 | 145800 | 12132372000 | 48050 | 48100 | 48100 | 48050 | 1105 |
| 319 | 20231205 | 145700 | 12079267050 | 48050 | 48050 | 48100 | 48050 | 2168 |
| 320 | 20231205 | 145600 | 11974992850 | 48050 | 48100 | 48100 | 48050 | 1882 |
| 321 | 20231205 | 145500 | 11884555700 | 48100 | 48150 | 48150 | 48100 | 2704 |
| 322 | 20231205 | 145400 | 11754486400 | 48150 | 48150 | 48150 | 48100 | 717 |
| 323 | 20231205 | 145300 | 11719967100 | 48150 | 48150 | 48150 | 48100 | 1017 |
| 324 | 20231205 | 145200 | 11671015100 | 48150 | 48150 | 48200 | 48150 | 504 |
| 325 | 20231205 | 145100 | 11646741900 | 48150 | 48200 | 48200 | 48100 | 2101 |
| 326 | 20231205 | 145000 | 11545582000 | 48200 | 48150 | 48200 | 48150 | 576 |
| 327 | 20231205 | 144900 | 11517842400 | 48150 | 48200 | 48200 | 48150 | 299 |
| 328 | 20231205 | 144800 | 11503442350 | 48200 | 48150 | 48250 | 48150 | 592 |
| 329 | 20231205 | 144700 | 11474914300 | 48150 | 48200 | 48250 | 48150 | 2640 |
| 330 | 20231205 | 144600 | 11347670800 | 48200 | 48250 | 48250 | 48200 | 1423 |
| 331 | 20231205 | 144500 | 11279050300 | 48250 | 48250 | 48300 | 48250 | 160 |
| 332 | 20231205 | 144400 | 11271329150 | 48250 | 48250 | 48250 | 48200 | 2122 |
| 333 | 20231205 | 144300 | 11168944900 | 48250 | 48250 | 48300 | 48250 | 504 |
| 334 | 20231205 | 144200 | 11144624150 | 48250 | 48250 | 48250 | 48250 | 289 |
| 335 | 20231205 | 144100 | 11130679900 | 48250 | 48200 | 48300 | 48200 | 985 |
| 336 | 20231205 | 144000 | 11083154300 | 48250 | 48300 | 48300 | 48200 | 1950 |
| 337 | 20231205 | 143900 | 10989068300 | 48250 | 48250 | 48300 | 48250 | 592 |
| 338 | 20231205 | 143800 | 10960481000 | 48250 | 48250 | 48300 | 48250 | 542 |
| 339 | 20231205 | 143700 | 10934326950 | 48250 | 48300 | 48300 | 48250 | 878 |
| 340 | 20231205 | 143600 | 10891952300 | 48250 | 48300 | 48350 | 48250 | 4015 |
| 341 | 20231205 | 143500 | 10697982050 | 48300 | 48350 | 48400 | 48300 | 1996 |
| 342 | 20231205 | 143400 | 10601478050 | 48350 | 48400 | 48400 | 48350 | 246 |
| 343 | 20231205 | 143300 | 10589576450 | 48350 | 48300 | 48400 | 48300 | 1016 |
| 344 | 20231205 | 143200 | 10540444750 | 48300 | 48300 | 48350 | 48300 | 115 |
| 345 | 20231205 | 143100 | 10534888300 | 48350 | 48300 | 48350 | 48300 | 174 |
| 346 | 20231205 | 143000 | 10526483400 | 48300 | 48350 | 48350 | 48250 | 303 |
| 347 | 20231205 | 142900 | 10511848100 | 48300 | 48250 | 48300 | 48250 | 932 |
| 348 | 20231205 | 142800 | 10466850550 | 48250 | 48300 | 48350 | 48250 | 916 |
| 349 | 20231205 | 142700 | 10422610850 | 48300 | 48400 | 48400 | 48250 | 9120 |
| 350 | 20231205 | 142600 | 9982073200 | 48350 | 48400 | 48400 | 48350 | 413 |
| 351 | 20231205 | 142500 | 9962096550 | 48350 | 48400 | 48400 | 48350 | 1043 |
| 352 | 20231205 | 142400 | 9911664200 | 48400 | 48400 | 48400 | 48350 | 1272 |
| 353 | 20231205 | 142300 | 9850155250 | 48400 | 48400 | 48450 | 48350 | 2679 |
| 354 | 20231205 | 142200 | 9720586100 | 48450 | 48400 | 48450 | 48400 | 958 |
| 355 | 20231205 | 142100 | 9674172450 | 48400 | 48400 | 48400 | 48400 | 169 |
| 356 | 20231205 | 142000 | 9665992850 | 48400 | 48400 | 48450 | 48400 | 1064 |
| 357 | 20231205 | 141900 | 9614487850 | 48400 | 48400 | 48450 | 48400 | 941 |
| 358 | 20231205 | 141800 | 9568941750 | 48450 | 48550 | 48550 | 48450 | 6095 |
| 359 | 20231205 | 141700 | 9273374300 | 48600 | 48600 | 48650 | 48600 | 2286 |
| 360 | 20231205 | 141600 | 9162263450 | 48650 | 48600 | 48650 | 48600 | 154 |
| 361 | 20231205 | 141500 | 9154774350 | 48600 | 48650 | 48650 | 48600 | 660 |
| 362 | 20231205 | 141400 | 9122667600 | 48650 | 48600 | 48700 | 48600 | 316 |
| 363 | 20231205 | 141300 | 9107293850 | 48600 | 48650 | 48650 | 48600 | 145 |
| 364 | 20231205 | 141200 | 9100246150 | 48600 | 48600 | 48600 | 48550 | 1217 |
| 365 | 20231205 | 141100 | 9041146300 | 48550 | 48650 | 48650 | 48550 | 3370 |
| 366 | 20231205 | 141000 | 8877380350 | 48700 | 48600 | 48700 | 48600 | 137 |
| 367 | 20231205 | 140900 | 8870718650 | 48600 | 48650 | 48700 | 48600 | 324 |
| 368 | 20231205 | 140800 | 8854958100 | 48650 | 48650 | 48650 | 48650 | 309 |
| 369 | 20231205 | 140700 | 8839925250 | 48650 | 48650 | 48700 | 48650 | 233 |
| 370 | 20231205 | 140600 | 8828589200 | 48650 | 48650 | 48700 | 48650 | 300 |
| 371 | 20231205 | 140500 | 8813993350 | 48650 | 48650 | 48700 | 48650 | 567 |
| 372 | 20231205 | 140400 | 8786408100 | 48650 | 48650 | 48650 | 48650 | 299 |
| 373 | 20231205 | 140300 | 8771861750 | 48650 | 48650 | 48700 | 48600 | 390 |
| 374 | 20231205 | 140200 | 8752890450 | 48650 | 48600 | 48650 | 48600 | 222 |
| 375 | 20231205 | 140100 | 8742093450 | 48650 | 48650 | 48650 | 48600 | 389 |
| 376 | 20231205 | 140000 | 8723170800 | 48650 | 48700 | 48700 | 48650 | 113 |
| 377 | 20231205 | 135900 | 8717672800 | 48650 | 48650 | 48650 | 48600 | 426 |
| 378 | 20231205 | 135800 | 8696952800 | 48600 | 48600 | 48650 | 48600 | 104 |
| 379 | 20231205 | 135700 | 8691897450 | 48600 | 48600 | 48650 | 48600 | 137 |
| 380 | 20231205 | 135600 | 8685236000 | 48600 | 48650 | 48650 | 48600 | 258 |
| 381 | 20231205 | 135500 | 8672691450 | 48600 | 48600 | 48650 | 48600 | 93 |
| 382 | 20231205 | 135400 | 8668170650 | 48600 | 48600 | 48650 | 48600 | 192 |
| 383 | 20231205 | 135300 | 8658835700 | 48600 | 48600 | 48650 | 48600 | 189 |
| 384 | 20231205 | 135200 | 8649645600 | 48600 | 48600 | 48700 | 48600 | 244 |
| 385 | 20231205 | 135100 | 8637783600 | 48600 | 48650 | 48650 | 48600 | 826 |
| 386 | 20231205 | 135000 | 8597598850 | 48650 | 48600 | 48650 | 48600 | 217 |
| 387 | 20231205 | 134900 | 8587051850 | 48600 | 48600 | 48650 | 48600 | 48 |
| 388 | 20231205 | 134800 | 8584718450 | 48600 | 48600 | 48650 | 48600 | 429 |
| 389 | 20231205 | 134700 | 8563858300 | 48600 | 48600 | 48600 | 48600 | 137 |
| 390 | 20231205 | 134600 | 8557200100 | 48650 | 48600 | 48650 | 48600 | 185 |
| 391 | 20231205 | 134500 | 8548208400 | 48600 | 48550 | 48600 | 48550 | 322 |
| 392 | 20231205 | 134400 | 8532574100 | 48550 | 48650 | 48700 | 48550 | 2590 |
| 393 | 20231205 | 134300 | 8406660850 | 48650 | 48700 | 48700 | 48650 | 225 |
| 394 | 20231205 | 134200 | 8395713650 | 48650 | 48650 | 48700 | 48650 | 315 |
| 395 | 20231205 | 134100 | 8380387150 | 48700 | 48650 | 48700 | 48650 | 126 |
| 396 | 20231205 | 134000 | 8374254350 | 48650 | 48650 | 48700 | 48650 | 1655 |
| 397 | 20231205 | 133900 | 8293660650 | 48650 | 48650 | 48700 | 48650 | 157 |
| 398 | 20231205 | 133800 | 8286019800 | 48650 | 48700 | 48700 | 48650 | 129 |
| 399 | 20231205 | 133700 | 8279741650 | 48700 | 48650 | 48700 | 48650 | 161 |
| 400 | 20231205 | 133600 | 8271906650 | 48650 | 48650 | 48700 | 48650 | 92 |
| 401 | 20231205 | 133500 | 8267430350 | 48650 | 48650 | 48650 | 48600 | 527 |
| 402 | 20231205 | 133400 | 8241795000 | 48650 | 48600 | 48650 | 48600 | 67 |
| 403 | 20231205 | 133300 | 8238537250 | 48650 | 48600 | 48650 | 48600 | 78 |
| 404 | 20231205 | 133200 | 8234745800 | 48650 | 48600 | 48650 | 48600 | 148 |
| 405 | 20231205 | 133100 | 8227551650 | 48600 | 48600 | 48650 | 48600 | 60 |
| 406 | 20231205 | 133000 | 8224634700 | 48600 | 48600 | 48650 | 48600 | 432 |
| 407 | 20231205 | 132900 | 8203638100 | 48550 | 48550 | 48600 | 48550 | 121 |
| 408 | 20231205 | 132800 | 8197761350 | 48600 | 48600 | 48600 | 48550 | 98 |
| 409 | 20231205 | 132700 | 8193002500 | 48550 | 48600 | 48600 | 48550 | 161 |
| 410 | 20231205 | 132600 | 8185185800 | 48600 | 48550 | 48600 | 48550 | 159 |
| 411 | 20231205 | 132500 | 8177465800 | 48550 | 48550 | 48600 | 48550 | 83 |
| 412 | 20231205 | 132400 | 8173435400 | 48550 | 48550 | 48600 | 48550 | 250 |
| 413 | 20231205 | 132300 | 8161292800 | 48550 | 48600 | 48600 | 48550 | 138 |
| 414 | 20231205 | 132200 | 8154592850 | 48600 | 48550 | 48600 | 48550 | 1309 |
| 415 | 20231205 | 132100 | 8091040850 | 48550 | 48600 | 48650 | 48550 | 959 |
| 416 | 20231205 | 132000 | 8044439800 | 48600 | 48650 | 48650 | 48600 | 298 |
| 417 | 20231205 | 131900 | 8029943950 | 48650 | 48650 | 48650 | 48650 | 156 |
| 418 | 20231205 | 131800 | 8022354550 | 48650 | 48650 | 48650 | 48650 | 205 |
| 419 | 20231205 | 131700 | 8012381300 | 48650 | 48650 | 48650 | 48650 | 215 |
| 420 | 20231205 | 131600 | 8001921550 | 48650 | 48650 | 48650 | 48650 | 142 |
| 421 | 20231205 | 131500 | 7995013250 | 48650 | 48650 | 48650 | 48600 | 1360 |
| 422 | 20231205 | 131400 | 7928851450 | 48650 | 48750 | 48800 | 48650 | 1365 |
| 423 | 20231205 | 131300 | 7862371600 | 48750 | 48700 | 48750 | 48700 | 223 |
| 424 | 20231205 | 131200 | 7851504650 | 48700 | 48750 | 48800 | 48700 | 249 |
| 425 | 20231205 | 131100 | 7839365400 | 48750 | 48750 | 48800 | 48750 | 133 |
| 426 | 20231205 | 131000 | 7832879500 | 48750 | 48800 | 48800 | 48750 | 165 |
| 427 | 20231205 | 130900 | 7824833650 | 48750 | 48750 | 48800 | 48750 | 118 |
| 428 | 20231205 | 130800 | 7819081000 | 48750 | 48750 | 48800 | 48750 | 867 |
| 429 | 20231205 | 130700 | 7776811500 | 48750 | 48750 | 48800 | 48750 | 304 |
| 430 | 20231205 | 130600 | 7761987550 | 48800 | 48750 | 48800 | 48750 | 143 |
| 431 | 20231205 | 130500 | 7755013600 | 48800 | 48750 | 48800 | 48750 | 194 |
| 432 | 20231205 | 130400 | 7745549700 | 48750 | 48800 | 48850 | 48750 | 185 |
| 433 | 20231205 | 130300 | 7736522100 | 48800 | 48800 | 48850 | 48800 | 355 |
| 434 | 20231205 | 130200 | 7719195800 | 48850 | 48800 | 48850 | 48800 | 90 |
| 435 | 20231205 | 130100 | 7714801900 | 48800 | 48750 | 48800 | 48750 | 507 |
| 436 | 20231205 | 130000 | 7690061650 | 48750 | 48750 | 48800 | 48750 | 171 |
| 437 | 20231205 | 125900 | 7681723550 | 48750 | 48750 | 48800 | 48750 | 111 |
| 438 | 20231205 | 125800 | 7676310350 | 48750 | 48700 | 48750 | 48700 | 188 |
| 439 | 20231205 | 125700 | 7667145400 | 48750 | 48750 | 48750 | 48700 | 68 |
| 440 | 20231205 | 125600 | 7663830900 | 48750 | 48700 | 48750 | 48700 | 408 |
| 441 | 20231205 | 125500 | 7643955600 | 48700 | 48750 | 48750 | 48700 | 212 |
| 442 | 20231205 | 125400 | 7633629600 | 48700 | 48700 | 48800 | 48700 | 178 |
| 443 | 20231205 | 125300 | 7624952700 | 48750 | 48750 | 48800 | 48750 | 466 |
| 444 | 20231205 | 125200 | 7602230050 | 48750 | 48750 | 48800 | 48700 | 340 |
| 445 | 20231205 | 125100 | 7585660750 | 48700 | 48750 | 48750 | 48700 | 466 |
| 446 | 20231205 | 125000 | 7562961050 | 48700 | 48750 | 48750 | 48700 | 51 |
| 447 | 20231205 | 124900 | 7560477300 | 48700 | 48750 | 48750 | 48700 | 238 |
| 448 | 20231205 | 124800 | 7548885250 | 48750 | 48750 | 48800 | 48700 | 125 |
| 449 | 20231205 | 124700 | 7542792600 | 48750 | 48750 | 48800 | 48700 | 102 |
| 450 | 20231205 | 124600 | 7537820800 | 48750 | 48700 | 48800 | 48700 | 252 |
| 451 | 20231205 | 124500 | 7525535500 | 48700 | 48750 | 48800 | 48700 | 259 |
| 452 | 20231205 | 124400 | 7512909550 | 48750 | 48800 | 48800 | 48750 | 118 |
| 453 | 20231205 | 124300 | 7507153950 | 48750 | 48800 | 48850 | 48750 | 500 |
| 454 | 20231205 | 124200 | 7482762750 | 48800 | 48800 | 48850 | 48800 | 127 |
| 455 | 20231205 | 124100 | 7476564600 | 48800 | 48850 | 48850 | 48800 | 281 |
| 456 | 20231205 | 124000 | 7462845800 | 48800 | 48800 | 48850 | 48800 | 79 |
| 457 | 20231205 | 123900 | 7458988750 | 48850 | 48750 | 48850 | 48750 | 373 |
| 458 | 20231205 | 123800 | 7440792350 | 48750 | 48750 | 48800 | 48750 | 322 |
| 459 | 20231205 | 123700 | 7425089800 | 48750 | 48750 | 48900 | 48750 | 1220 |
| 460 | 20231205 | 123600 | 7365497650 | 48700 | 48700 | 48750 | 48700 | 68 |
| 461 | 20231205 | 123500 | 7362185800 | 48700 | 48700 | 48800 | 48700 | 209 |
| 462 | 20231205 | 123400 | 7352000900 | 48700 | 48750 | 48750 | 48650 | 130 |
| 463 | 20231205 | 123300 | 7345668400 | 48800 | 48800 | 48850 | 48750 | 695 |
| 464 | 20231205 | 123200 | 7311726200 | 48650 | 48700 | 48850 | 48650 | 1540 |
| 465 | 20231205 | 123100 | 7236573200 | 48650 | 48700 | 48700 | 48650 | 290 |
| 466 | 20231205 | 123000 | 7222452200 | 48700 | 48700 | 48750 | 48700 | 151 |
| 467 | 20231205 | 122900 | 7215098250 | 48750 | 48700 | 48750 | 48700 | 346 |
| 468 | 20231205 | 122800 | 7198242800 | 48700 | 48700 | 48750 | 48700 | 195 |
| 469 | 20231205 | 122700 | 7188745750 | 48700 | 48700 | 48750 | 48700 | 236 |
| 470 | 20231205 | 122600 | 7177247000 | 48750 | 48700 | 48750 | 48700 | 308 |
| 471 | 20231205 | 122500 | 7162235500 | 48700 | 48750 | 48750 | 48700 | 63 |
| 472 | 20231205 | 122400 | 7159167000 | 48750 | 48700 | 48750 | 48700 | 187 |
| 473 | 20231205 | 122300 | 7150056450 | 48700 | 48700 | 48750 | 48700 | 115 |
| 474 | 20231205 | 122200 | 7144453200 | 48700 | 48750 | 48750 | 48700 | 283 |
| 475 | 20231205 | 122100 | 7130658000 | 48700 | 48750 | 48750 | 48700 | 137 |
| 476 | 20231205 | 122000 | 7123986050 | 48700 | 48750 | 48800 | 48700 | 202 |
| 477 | 20231205 | 121900 | 7114137150 | 48750 | 48750 | 48800 | 48700 | 246 |
| 478 | 20231205 | 121800 | 7102147650 | 48750 | 48700 | 48750 | 48700 | 439 |
| 479 | 20231205 | 121700 | 7080749350 | 48700 | 48700 | 48700 | 48700 | 138 |
| 480 | 20231205 | 121600 | 7074028750 | 48700 | 48700 | 48750 | 48700 | 104 |
| 481 | 20231205 | 121500 | 7068963900 | 48700 | 48700 | 48750 | 48700 | 193 |
| 482 | 20231205 | 121400 | 7059564750 | 48700 | 48650 | 48700 | 48650 | 149 |
| 483 | 20231205 | 121300 | 7052308750 | 48650 | 48600 | 48650 | 48600 | 868 |
| 484 | 20231205 | 121200 | 7010118400 | 48550 | 48550 | 48600 | 48550 | 118 |
| 485 | 20231205 | 121100 | 7004386800 | 48550 | 48550 | 48550 | 48550 | 277 |
| 486 | 20231205 | 121000 | 6990938450 | 48550 | 48550 | 48600 | 48550 | 216 |
| 487 | 20231205 | 120900 | 6980451600 | 48550 | 48550 | 48600 | 48550 | 649 |
| 488 | 20231205 | 120800 | 6948942150 | 48550 | 48550 | 48550 | 48550 | 94 |
| 489 | 20231205 | 120700 | 6944378450 | 48550 | 48550 | 48600 | 48550 | 163 |
| 490 | 20231205 | 120600 | 6936464300 | 48550 | 48600 | 48600 | 48550 | 206 |
| 491 | 20231205 | 120500 | 6926462900 | 48550 | 48550 | 48550 | 48550 | 148 |
| 492 | 20231205 | 120400 | 6919277500 | 48550 | 48550 | 48550 | 48500 | 427 |
| 493 | 20231205 | 120300 | 6898549100 | 48550 | 48550 | 48550 | 48550 | 55 |
| 494 | 20231205 | 120200 | 6895878850 | 48550 | 48500 | 48550 | 48500 | 144 |
| 495 | 20231205 | 120100 | 6888888750 | 48550 | 48550 | 48550 | 48500 | 175 |
| 496 | 20231205 | 120000 | 6880393050 | 48550 | 48550 | 48550 | 48500 | 227 |
| 497 | 20231205 | 115900 | 6869375800 | 48500 | 48550 | 48550 | 48500 | 144 |
| 498 | 20231205 | 115800 | 6862384850 | 48550 | 48600 | 48600 | 48550 | 1079 |
| 499 | 20231205 | 115700 | 6809973850 | 48600 | 48600 | 48600 | 48600 | 108 |
| 500 | 20231205 | 115600 | 6804725050 | 48600 | 48600 | 48650 | 48600 | 272 |
| 501 | 20231205 | 115500 | 6791505800 | 48600 | 48650 | 48650 | 48600 | 324 |
| 502 | 20231205 | 115400 | 6775758950 | 48600 | 48650 | 48650 | 48600 | 73 |
| 503 | 20231205 | 115300 | 6772211100 | 48600 | 48600 | 48650 | 48600 | 181 |
| 504 | 20231205 | 115200 | 6763414300 | 48600 | 48600 | 48650 | 48600 | 82 |
| 505 | 20231205 | 115100 | 6759428200 | 48600 | 48650 | 48650 | 48600 | 130 |
| 506 | 20231205 | 115000 | 6753107750 | 48600 | 48600 | 48650 | 48600 | 375 |
| 507 | 20231205 | 114900 | 6734879650 | 48600 | 48650 | 48650 | 48600 | 102 |
| 508 | 20231205 | 114800 | 6729922400 | 48650 | 48650 | 48700 | 48650 | 313 |
| 509 | 20231205 | 114700 | 6714694700 | 48650 | 48650 | 48700 | 48650 | 178 |
| 510 | 20231205 | 114600 | 6706034750 | 48650 | 48650 | 48650 | 48650 | 107 |
| 511 | 20231205 | 114500 | 6700829200 | 48650 | 48650 | 48700 | 48650 | 109 |
| 512 | 20231205 | 114400 | 6695526300 | 48700 | 48650 | 48700 | 48650 | 114 |
| 513 | 20231205 | 114300 | 6689980100 | 48650 | 48700 | 48700 | 48650 | 308 |
| 514 | 20231205 | 114200 | 6674985650 | 48650 | 48650 | 48700 | 48650 | 63 |
| 515 | 20231205 | 114100 | 6671920650 | 48650 | 48650 | 48700 | 48650 | 42 |
| 516 | 20231205 | 114000 | 6669877250 | 48650 | 48700 | 48750 | 48650 | 1817 |
| 517 | 20231205 | 113900 | 6581399600 | 48750 | 48700 | 48750 | 48700 | 186 |
| 518 | 20231205 | 113800 | 6572341250 | 48750 | 48750 | 48750 | 48700 | 151 |
| 519 | 20231205 | 113700 | 6564984300 | 48750 | 48750 | 48750 | 48700 | 213 |
| 520 | 20231205 | 113600 | 6554603750 | 48750 | 48700 | 48750 | 48700 | 470 |
| 521 | 20231205 | 113500 | 6531697100 | 48750 | 48700 | 48750 | 48700 | 634 |
| 522 | 20231205 | 113400 | 6500821150 | 48700 | 48750 | 48750 | 48700 | 297 |
| 523 | 20231205 | 113300 | 6486354250 | 48750 | 48750 | 48750 | 48700 | 346 |
| 524 | 20231205 | 113200 | 6469497350 | 48700 | 48700 | 48700 | 48700 | 226 |
| 525 | 20231205 | 113100 | 6458491150 | 48700 | 48750 | 48800 | 48700 | 881 |
| 526 | 20231205 | 113000 | 6415544600 | 48750 | 48750 | 48800 | 48750 | 203 |
| 527 | 20231205 | 112900 | 6405648150 | 48750 | 48800 | 48800 | 48750 | 321 |
| 528 | 20231205 | 112800 | 6389990150 | 48750 | 48800 | 48800 | 48750 | 76 |
| 529 | 20231205 | 112700 | 6386282500 | 48800 | 48750 | 48800 | 48750 | 165 |
| 530 | 20231205 | 112600 | 6378233150 | 48800 | 48800 | 48850 | 48750 | 147 |
| 531 | 20231205 | 112500 | 6371061150 | 48850 | 48800 | 48850 | 48750 | 291 |
| 532 | 20231205 | 112400 | 6356860950 | 48750 | 48800 | 48800 | 48750 | 73 |
| 533 | 20231205 | 112300 | 6353300250 | 48850 | 48750 | 48850 | 48750 | 681 |
| 534 | 20231205 | 112200 | 6320093200 | 48800 | 48800 | 48850 | 48800 | 1761 |
| 535 | 20231205 | 112100 | 6234151100 | 48850 | 48850 | 48850 | 48800 | 250 |
| 536 | 20231205 | 112000 | 6221944750 | 48850 | 48850 | 48900 | 48850 | 204 |
| 537 | 20231205 | 111900 | 6211979250 | 48850 | 48900 | 48900 | 48800 | 454 |
| 538 | 20231205 | 111800 | 6189802200 | 48850 | 48850 | 48850 | 48850 | 679 |
| 539 | 20231205 | 111700 | 6156633050 | 48850 | 48850 | 48850 | 48850 | 25 |
| 540 | 20231205 | 111600 | 6155411800 | 48850 | 48850 | 48900 | 48800 | 772 |
| 541 | 20231205 | 111500 | 6117697500 | 48800 | 48800 | 48850 | 48800 | 110 |
| 542 | 20231205 | 111400 | 6112327500 | 48800 | 48850 | 48850 | 48800 | 528 |
| 543 | 20231205 | 111300 | 6086560300 | 48850 | 48850 | 48900 | 48800 | 477 |
| 544 | 20231205 | 111200 | 6063258350 | 48850 | 48850 | 48850 | 48850 | 355 |
| 545 | 20231205 | 111100 | 6045916600 | 48850 | 48850 | 48900 | 48850 | 313 |
| 546 | 20231205 | 111000 | 6030616450 | 48900 | 48850 | 48900 | 48850 | 136 |
| 547 | 20231205 | 110900 | 6023970400 | 48850 | 48800 | 48850 | 48800 | 440 |
| 548 | 20231205 | 110800 | 6002476500 | 48850 | 48800 | 48850 | 48800 | 133 |
| 549 | 20231205 | 110700 | 5995986000 | 48800 | 48850 | 48850 | 48800 | 200 |
| 550 | 20231205 | 110600 | 5986217750 | 48850 | 48800 | 48850 | 48800 | 349 |
| 551 | 20231205 | 110500 | 5969169150 | 48800 | 48800 | 48800 | 48750 | 172 |
| 552 | 20231205 | 110400 | 5960777300 | 48800 | 48750 | 48800 | 48750 | 146 |
| 553 | 20231205 | 110300 | 5953655200 | 48750 | 48750 | 48800 | 48750 | 325 |
| 554 | 20231205 | 110200 | 5937807300 | 48800 | 48800 | 48800 | 48750 | 1358 |
| 555 | 20231205 | 110100 | 5871601700 | 48750 | 48800 | 48800 | 48750 | 530 |
| 556 | 20231205 | 110000 | 5845738250 | 48800 | 48850 | 48850 | 48800 | 215 |
| 557 | 20231205 | 105900 | 5835246100 | 48850 | 48800 | 48850 | 48800 | 487 |
| 558 | 20231205 | 105800 | 5811456350 | 48800 | 48750 | 48850 | 48750 | 261 |
| 559 | 20231205 | 105700 | 5798717950 | 48750 | 48800 | 48800 | 48750 | 456 |
| 560 | 20231205 | 105600 | 5776469150 | 48750 | 48800 | 48800 | 48750 | 202 |
| 561 | 20231205 | 105500 | 5766615700 | 48750 | 48800 | 48850 | 48750 | 510 |
| 562 | 20231205 | 105400 | 5741722300 | 48800 | 48750 | 48800 | 48750 | 300 |
| 563 | 20231205 | 105300 | 5727086200 | 48750 | 48750 | 48800 | 48750 | 266 |
| 564 | 20231205 | 105200 | 5714117600 | 48750 | 48750 | 48800 | 48750 | 161 |
| 565 | 20231205 | 105100 | 5706267950 | 48800 | 48750 | 48850 | 48700 | 2721 |
| 566 | 20231205 | 105000 | 5573675150 | 48750 | 48650 | 48750 | 48650 | 256 |
| 567 | 20231205 | 104900 | 5561208450 | 48700 | 48650 | 48700 | 48650 | 212 |
| 568 | 20231205 | 104800 | 5550889050 | 48650 | 48600 | 48650 | 48600 | 476 |
| 569 | 20231205 | 104700 | 5527740450 | 48600 | 48450 | 48600 | 48450 | 1225 |
| 570 | 20231205 | 104600 | 5468275450 | 48500 | 48500 | 48500 | 48450 | 66 |
| 571 | 20231205 | 104500 | 5465077400 | 48450 | 48500 | 48500 | 48450 | 167 |
| 572 | 20231205 | 104400 | 5456985650 | 48500 | 48500 | 48500 | 48450 | 255 |
| 573 | 20231205 | 104300 | 5444628950 | 48500 | 48500 | 48500 | 48450 | 158 |
| 574 | 20231205 | 104200 | 5436966050 | 48500 | 48500 | 48500 | 48500 | 120 |
| 575 | 20231205 | 104100 | 5431146050 | 48500 | 48500 | 48500 | 48500 | 111 |
| 576 | 20231205 | 104000 | 5425762550 | 48500 | 48450 | 48500 | 48450 | 273 |
| 577 | 20231205 | 103900 | 5412523600 | 48450 | 48450 | 48500 | 48450 | 148 |
| 578 | 20231205 | 103800 | 5405351150 | 48500 | 48450 | 48500 | 48450 | 284 |
| 579 | 20231205 | 103700 | 5391590350 | 48450 | 48450 | 48450 | 48450 | 47 |
| 580 | 20231205 | 103600 | 5389313200 | 48450 | 48450 | 48500 | 48450 | 239 |
| 581 | 20231205 | 103500 | 5377733500 | 48450 | 48400 | 48450 | 48400 | 439 |
| 582 | 20231205 | 103400 | 5356469550 | 48400 | 48400 | 48450 | 48400 | 331 |
| 583 | 20231205 | 103300 | 5340448850 | 48400 | 48400 | 48450 | 48400 | 409 |
| 584 | 20231205 | 103200 | 5320653050 | 48400 | 48400 | 48450 | 48400 | 357 |
| 585 | 20231205 | 103100 | 5303374150 | 48400 | 48400 | 48450 | 48400 | 283 |
| 586 | 20231205 | 103000 | 5289670200 | 48400 | 48450 | 48500 | 48400 | 496 |
| 587 | 20231205 | 102900 | 5265627800 | 48500 | 48450 | 48500 | 48450 | 313 |
| 588 | 20231205 | 102800 | 5250456250 | 48450 | 48450 | 48500 | 48450 | 300 |
| 589 | 20231205 | 102700 | 5235920150 | 48400 | 48300 | 48450 | 48300 | 553 |
| 590 | 20231205 | 102600 | 5209164500 | 48350 | 48350 | 48350 | 48300 | 589 |
| 591 | 20231205 | 102500 | 5180689300 | 48350 | 48350 | 48400 | 48300 | 746 |
| 592 | 20231205 | 102400 | 5144620300 | 48350 | 48300 | 48400 | 48300 | 1612 |
| 593 | 20231205 | 102300 | 5066699000 | 48300 | 48350 | 48400 | 48300 | 2004 |
| 594 | 20231205 | 102200 | 4969837050 | 48400 | 48400 | 48400 | 48350 | 946 |
| 595 | 20231205 | 102100 | 4924097050 | 48400 | 48400 | 48400 | 48350 | 345 |
| 596 | 20231205 | 102000 | 4907409100 | 48350 | 48400 | 48400 | 48350 | 593 |
| 597 | 20231205 | 101900 | 4878727550 | 48400 | 48400 | 48400 | 48350 | 1362 |
| 598 | 20231205 | 101800 | 4812827150 | 48350 | 48350 | 48400 | 48350 | 320 |
| 599 | 20231205 | 101700 | 4797354800 | 48400 | 48550 | 48550 | 48350 | 3899 |
| 600 | 20231205 | 101600 | 4608522650 | 48550 | 48550 | 48550 | 48500 | 281 |
| 601 | 20231205 | 101500 | 4594893900 | 48500 | 48500 | 48550 | 48500 | 302 |
| 602 | 20231205 | 101400 | 4580246000 | 48500 | 48550 | 48550 | 48450 | 1703 |
| 603 | 20231205 | 101300 | 4497692750 | 48550 | 48550 | 48550 | 48500 | 1410 |
| 604 | 20231205 | 101200 | 4429285500 | 48550 | 48600 | 48600 | 48500 | 496 |
| 605 | 20231205 | 101100 | 4405211600 | 48550 | 48550 | 48550 | 48500 | 1104 |
| 606 | 20231205 | 101000 | 4351617850 | 48600 | 48600 | 48600 | 48550 | 140 |
| 607 | 20231205 | 100900 | 4344817950 | 48600 | 48550 | 48600 | 48550 | 896 |
| 608 | 20231205 | 100800 | 4301294550 | 48600 | 48550 | 48600 | 48500 | 2341 |
| 609 | 20231205 | 100700 | 4187647000 | 48600 | 48600 | 48600 | 48550 | 1096 |
| 610 | 20231205 | 100600 | 4134382500 | 48650 | 48650 | 48650 | 48600 | 586 |
| 611 | 20231205 | 100500 | 4105876100 | 48650 | 48650 | 48700 | 48650 | 911 |
| 612 | 20231205 | 100400 | 4061553200 | 48650 | 48700 | 48700 | 48650 | 693 |
| 613 | 20231205 | 100300 | 4027805450 | 48700 | 48750 | 48800 | 48700 | 2215 |
| 614 | 20231205 | 100200 | 3919860900 | 48750 | 48750 | 48800 | 48750 | 159 |
| 615 | 20231205 | 100100 | 3912107200 | 48800 | 48800 | 48800 | 48750 | 107 |
| 616 | 20231205 | 100000 | 3906890200 | 48800 | 48800 | 48850 | 48750 | 439 |
| 617 | 20231205 | 095900 | 3885471050 | 48800 | 48750 | 48800 | 48750 | 266 |
| 618 | 20231205 | 095800 | 3872492900 | 48800 | 48800 | 48800 | 48800 | 790 |
| 619 | 20231205 | 095700 | 3833940900 | 48800 | 48750 | 48800 | 48750 | 325 |
| 620 | 20231205 | 095600 | 3818082250 | 48800 | 48800 | 48800 | 48750 | 79 |
| 621 | 20231205 | 095500 | 3814229000 | 48800 | 48800 | 48800 | 48750 | 175 |
| 622 | 20231205 | 095400 | 3805693300 | 48800 | 48800 | 48850 | 48750 | 593 |
| 623 | 20231205 | 095300 | 3776757950 | 48800 | 48850 | 48850 | 48800 | 121 |
| 624 | 20231205 | 095200 | 3770847150 | 48900 | 49000 | 49000 | 48850 | 2093 |
| 625 | 20231205 | 095100 | 3668464200 | 49000 | 48950 | 49000 | 48950 | 250 |
| 626 | 20231205 | 095000 | 3656218350 | 48950 | 49000 | 49050 | 48900 | 648 |
| 627 | 20231205 | 094900 | 3624476150 | 49000 | 48950 | 49000 | 48900 | 283 |
| 628 | 20231205 | 094800 | 3610624450 | 48950 | 48900 | 48950 | 48850 | 253 |
| 629 | 20231205 | 094700 | 3598248200 | 48900 | 48850 | 48900 | 48850 | 240 |
| 630 | 20231205 | 094600 | 3586521000 | 48850 | 48850 | 48900 | 48800 | 334 |
| 631 | 20231205 | 094500 | 3570204200 | 48850 | 48800 | 48900 | 48800 | 1566 |
| 632 | 20231205 | 094400 | 3493745400 | 48800 | 48800 | 48800 | 48750 | 369 |
| 633 | 20231205 | 094300 | 3475752500 | 48800 | 48750 | 48800 | 48750 | 140 |
| 634 | 20231205 | 094200 | 3468924400 | 48750 | 48750 | 48750 | 48750 | 445 |
| 635 | 20231205 | 094100 | 3447230650 | 48750 | 48800 | 48800 | 48700 | 743 |
| 636 | 20231205 | 094000 | 3411011900 | 48750 | 48800 | 48800 | 48750 | 112 |
| 637 | 20231205 | 093900 | 3405551050 | 48800 | 48800 | 48850 | 48800 | 186 |
| 638 | 20231205 | 093800 | 3396474000 | 48750 | 48750 | 48800 | 48750 | 325 |
| 639 | 20231205 | 093700 | 3380617300 | 48800 | 48750 | 48850 | 48700 | 2086 |
| 640 | 20231205 | 093600 | 3278889200 | 48700 | 48750 | 48750 | 48700 | 119 |
| 641 | 20231205 | 093500 | 3273091350 | 48700 | 48700 | 48750 | 48700 | 543 |
| 642 | 20231205 | 093400 | 3246646950 | 48700 | 48700 | 48750 | 48700 | 214 |
| 643 | 20231205 | 093300 | 3236223600 | 48700 | 48700 | 48750 | 48700 | 271 |
| 644 | 20231205 | 093200 | 3223025600 | 48700 | 48650 | 48750 | 48650 | 752 |
| 645 | 20231205 | 093100 | 3186405900 | 48650 | 48800 | 48800 | 48650 | 2391 |
| 646 | 20231205 | 093000 | 3069902500 | 48800 | 48850 | 48850 | 48800 | 1393 |
| 647 | 20231205 | 092900 | 3001924050 | 48850 | 48850 | 48850 | 48800 | 400 |
| 648 | 20231205 | 092800 | 2982396700 | 48850 | 48850 | 48850 | 48800 | 292 |
| 649 | 20231205 | 092700 | 2968140000 | 48850 | 48800 | 48850 | 48750 | 330 |
| 650 | 20231205 | 092600 | 2952033850 | 48850 | 48950 | 48950 | 48800 | 2018 |
| 651 | 20231205 | 092500 | 2853426050 | 49000 | 48950 | 49000 | 48900 | 335 |
| 652 | 20231205 | 092400 | 2837027150 | 48950 | 48900 | 48950 | 48850 | 577 |
| 653 | 20231205 | 092300 | 2808803950 | 48850 | 48850 | 48850 | 48800 | 577 |
| 654 | 20231205 | 092200 | 2780623550 | 48850 | 48850 | 48900 | 48800 | 265 |
| 655 | 20231205 | 092100 | 2767678450 | 48800 | 48750 | 48850 | 48700 | 1855 |
| 656 | 20231205 | 092000 | 2677232450 | 48800 | 48850 | 48900 | 48800 | 2943 |
| 657 | 20231205 | 091900 | 2533483350 | 48850 | 48900 | 49000 | 48800 | 1508 |
| 658 | 20231205 | 091800 | 2459780350 | 48900 | 48850 | 49050 | 48850 | 1811 |
| 659 | 20231205 | 091700 | 2371179250 | 48900 | 48850 | 48900 | 48800 | 1185 |
| 660 | 20231205 | 091600 | 2313321300 | 48850 | 48850 | 48850 | 48800 | 903 |
| 661 | 20231205 | 091500 | 2269249800 | 48900 | 48900 | 49000 | 48850 | 1857 |
| 662 | 20231205 | 091400 | 2178458300 | 48900 | 49150 | 49150 | 48850 | 3904 |
| 663 | 20231205 | 091300 | 1987141450 | 49100 | 49000 | 49150 | 49000 | 710 |
| 664 | 20231205 | 091200 | 1952306300 | 49050 | 48850 | 49100 | 48850 | 1575 |
| 665 | 20231205 | 091100 | 1875116200 | 48900 | 49300 | 49300 | 48800 | 5127 |
| 666 | 20231205 | 091000 | 1623395450 | 49300 | 49300 | 49300 | 49200 | 1054 |
| 667 | 20231205 | 090900 | 1571490600 | 49250 | 49550 | 49550 | 49150 | 7066 |
| 668 | 20231205 | 090800 | 1222194700 | 49550 | 49450 | 49550 | 49450 | 3344 |
| 669 | 20231205 | 090700 | 1056636300 | 49450 | 49450 | 49500 | 49400 | 2875 |
| 670 | 20231205 | 090600 | 914459300 | 49400 | 49350 | 49450 | 49350 | 2459 |
| 671 | 20231205 | 090500 | 792972800 | 49400 | 49300 | 49400 | 49300 | 926 |
| 672 | 20231205 | 090400 | 747281000 | 49300 | 49250 | 49300 | 49250 | 928 |
| 673 | 20231205 | 090300 | 701561400 | 49200 | 49100 | 49250 | 49100 | 2112 |
| 674 | 20231205 | 090200 | 597651200 | 49100 | 49100 | 49200 | 49050 | 2213 |
| 675 | 20231205 | 090100 | 488936600 | 49150 | 48950 | 49150 | 48600 | 2697 |
| 676 | 20231205 | 090000 | 356716150 | 48850 | 48600 | 48950 | 48400 | 7330 |