36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 201900 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 9925 |
| 3 | 20231206 | 201800 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 4 | 20231206 | 201700 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 5 | 20231206 | 201600 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 6 | 20231206 | 201500 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 7 | 20231206 | 201400 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 8 | 20231206 | 201300 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 9 | 20231206 | 201200 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 10 | 20231206 | 201100 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 11 | 20231206 | 201000 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 12 | 20231206 | 200900 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 13 | 20231206 | 200800 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 14 | 20231206 | 200700 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 15 | 20231206 | 200600 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 16 | 20231206 | 200500 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 17 | 20231206 | 200400 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 18 | 20231206 | 200300 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 19 | 20231206 | 200200 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 20 | 20231206 | 200100 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 21 | 20231206 | 200000 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 22 | 20231206 | 195900 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 23 | 20231206 | 195800 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 24 | 20231206 | 195700 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 25 | 20231206 | 195600 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 26 | 20231206 | 195500 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 27 | 20231206 | 195400 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 28 | 20231206 | 195300 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 29 | 20231206 | 195200 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 30 | 20231206 | 195100 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 31 | 20231206 | 195000 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 32 | 20231206 | 194900 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 9925 |
| 33 | 20231206 | 194800 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 34 | 20231206 | 194700 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 35 | 20231206 | 194600 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 36 | 20231206 | 194500 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 37 | 20231206 | 194400 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 38 | 20231206 | 194300 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 39 | 20231206 | 194200 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 40 | 20231206 | 194100 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 41 | 20231206 | 194000 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 42 | 20231206 | 193900 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 43 | 20231206 | 193800 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 44 | 20231206 | 193700 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 45 | 20231206 | 193600 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 46 | 20231206 | 193500 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 47 | 20231206 | 193400 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 48 | 20231206 | 193300 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 49 | 20231206 | 193200 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 50 | 20231206 | 193100 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 51 | 20231206 | 193000 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 52 | 20231206 | 192900 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 53 | 20231206 | 192800 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 54 | 20231206 | 192700 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 55 | 20231206 | 192600 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 56 | 20231206 | 192500 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 57 | 20231206 | 192400 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 58 | 20231206 | 192300 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 59 | 20231206 | 192200 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 60 | 20231206 | 192100 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 61 | 20231206 | 192000 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 62 | 20231206 | 191900 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 9925 |
| 63 | 20231206 | 191800 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 64 | 20231206 | 191700 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 65 | 20231206 | 191600 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 66 | 20231206 | 191500 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 67 | 20231206 | 191400 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 68 | 20231206 | 191300 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 69 | 20231206 | 191200 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 70 | 20231206 | 191100 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 71 | 20231206 | 191000 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 72 | 20231206 | 190900 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 73 | 20231206 | 190800 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 74 | 20231206 | 190700 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 75 | 20231206 | 190600 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 76 | 20231206 | 190500 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 77 | 20231206 | 190400 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 78 | 20231206 | 190300 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 79 | 20231206 | 190200 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 80 | 20231206 | 190100 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 81 | 20231206 | 190000 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 82 | 20231206 | 185900 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 83 | 20231206 | 185800 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 84 | 20231206 | 185700 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 85 | 20231206 | 185600 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 86 | 20231206 | 185500 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 87 | 20231206 | 185400 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 88 | 20231206 | 185300 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 89 | 20231206 | 185200 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 90 | 20231206 | 185100 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 91 | 20231206 | 185000 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 92 | 20231206 | 184900 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 9925 |
| 93 | 20231206 | 184800 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 94 | 20231206 | 184700 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 95 | 20231206 | 184600 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 96 | 20231206 | 184500 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 97 | 20231206 | 184400 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 98 | 20231206 | 184300 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 99 | 20231206 | 184200 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 100 | 20231206 | 184100 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 101 | 20231206 | 184000 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 102 | 20231206 | 183900 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 103 | 20231206 | 183800 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 104 | 20231206 | 183700 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 105 | 20231206 | 183600 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 106 | 20231206 | 183500 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 107 | 20231206 | 183400 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 108 | 20231206 | 183300 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 109 | 20231206 | 183200 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 110 | 20231206 | 183100 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 111 | 20231206 | 183000 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 112 | 20231206 | 182900 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 113 | 20231206 | 182800 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 114 | 20231206 | 182700 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 115 | 20231206 | 182600 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 116 | 20231206 | 182500 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 117 | 20231206 | 182400 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 118 | 20231206 | 182300 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 119 | 20231206 | 182200 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 120 | 20231206 | 182100 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 121 | 20231206 | 182000 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 122 | 20231206 | 181900 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 9925 |
| 123 | 20231206 | 181800 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 124 | 20231206 | 181700 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 125 | 20231206 | 181600 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 126 | 20231206 | 181500 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 127 | 20231206 | 181400 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 128 | 20231206 | 181300 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 129 | 20231206 | 181200 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 130 | 20231206 | 181100 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 131 | 20231206 | 181000 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 132 | 20231206 | 180900 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 133 | 20231206 | 180800 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 134 | 20231206 | 180700 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 135 | 20231206 | 180600 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 136 | 20231206 | 180500 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 137 | 20231206 | 180400 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 138 | 20231206 | 180300 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 139 | 20231206 | 180200 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 140 | 20231206 | 180100 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 141 | 20231206 | 180000 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 142 | 20231206 | 175900 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 143 | 20231206 | 175800 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 144 | 20231206 | 175700 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 145 | 20231206 | 175600 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 146 | 20231206 | 175500 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 147 | 20231206 | 175400 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 148 | 20231206 | 175300 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 149 | 20231206 | 175200 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 150 | 20231206 | 175100 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 151 | 20231206 | 175000 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 152 | 20231206 | 174900 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 9925 |
| 153 | 20231206 | 174800 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 154 | 20231206 | 174700 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 155 | 20231206 | 174600 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 156 | 20231206 | 174500 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 157 | 20231206 | 174400 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 158 | 20231206 | 174300 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 159 | 20231206 | 174200 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 160 | 20231206 | 174100 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 161 | 20231206 | 174000 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 162 | 20231206 | 173900 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 163 | 20231206 | 173800 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 164 | 20231206 | 173700 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 165 | 20231206 | 173600 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 166 | 20231206 | 173500 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 167 | 20231206 | 173400 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 168 | 20231206 | 173300 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 169 | 20231206 | 173200 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 170 | 20231206 | 173100 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 171 | 20231206 | 173000 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 172 | 20231206 | 172900 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 173 | 20231206 | 172800 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 174 | 20231206 | 172700 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 175 | 20231206 | 172600 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 176 | 20231206 | 172500 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 177 | 20231206 | 172400 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 178 | 20231206 | 172300 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 179 | 20231206 | 172200 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 180 | 20231206 | 172100 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 181 | 20231206 | 172000 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 182 | 20231206 | 171900 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 9925 |
| 183 | 20231206 | 171800 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 184 | 20231206 | 171700 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 185 | 20231206 | 171600 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 186 | 20231206 | 171500 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 187 | 20231206 | 171400 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 188 | 20231206 | 171300 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 189 | 20231206 | 171200 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 190 | 20231206 | 171100 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 191 | 20231206 | 171000 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 192 | 20231206 | 170900 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 193 | 20231206 | 170800 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 194 | 20231206 | 170700 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 195 | 20231206 | 170600 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 196 | 20231206 | 170500 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 197 | 20231206 | 170400 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 198 | 20231206 | 170300 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 199 | 20231206 | 170200 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 200 | 20231206 | 170100 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 201 | 20231206 | 170000 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 202 | 20231206 | 165900 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 203 | 20231206 | 165800 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 204 | 20231206 | 165700 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 205 | 20231206 | 165600 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 206 | 20231206 | 165500 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 207 | 20231206 | 165400 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 208 | 20231206 | 165300 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 209 | 20231206 | 165200 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 210 | 20231206 | 165100 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 211 | 20231206 | 165000 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 212 | 20231206 | 164900 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 9925 |
| 213 | 20231206 | 164800 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 214 | 20231206 | 164700 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 215 | 20231206 | 164600 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 216 | 20231206 | 164500 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 217 | 20231206 | 164400 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 218 | 20231206 | 164300 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 219 | 20231206 | 164200 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 220 | 20231206 | 164100 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 221 | 20231206 | 164000 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 222 | 20231206 | 163900 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 223 | 20231206 | 163800 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 224 | 20231206 | 163700 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 225 | 20231206 | 163600 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 226 | 20231206 | 163500 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 227 | 20231206 | 163400 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 228 | 20231206 | 163300 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 229 | 20231206 | 163200 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 230 | 20231206 | 163100 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 231 | 20231206 | 163000 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 232 | 20231206 | 162900 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 233 | 20231206 | 162800 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 234 | 20231206 | 162700 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 235 | 20231206 | 162600 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 236 | 20231206 | 162500 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 237 | 20231206 | 162400 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 238 | 20231206 | 162300 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 239 | 20231206 | 162200 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 240 | 20231206 | 162100 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 241 | 20231206 | 162000 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 242 | 20231206 | 161900 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 9925 |
| 243 | 20231206 | 161800 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 244 | 20231206 | 161700 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 245 | 20231206 | 161600 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 246 | 20231206 | 161500 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 247 | 20231206 | 161400 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 248 | 20231206 | 161300 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 249 | 20231206 | 161200 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 250 | 20231206 | 161100 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 251 | 20231206 | 161000 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 252 | 20231206 | 160900 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 253 | 20231206 | 160800 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 254 | 20231206 | 160700 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 255 | 20231206 | 160600 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 256 | 20231206 | 160500 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 257 | 20231206 | 160400 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 258 | 20231206 | 160300 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 259 | 20231206 | 160200 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 260 | 20231206 | 160100 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 261 | 20231206 | 160000 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 262 | 20231206 | 155900 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 263 | 20231206 | 155800 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 264 | 20231206 | 155700 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 265 | 20231206 | 155600 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 266 | 20231206 | 155500 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 267 | 20231206 | 155400 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 268 | 20231206 | 155300 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 269 | 20231206 | 155200 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 270 | 20231206 | 155100 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 271 | 20231206 | 155000 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 272 | 20231206 | 154900 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 9925 |
| 273 | 20231206 | 154800 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 274 | 20231206 | 154700 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 275 | 20231206 | 154600 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 276 | 20231206 | 154500 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 277 | 20231206 | 154400 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 278 | 20231206 | 154300 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 279 | 20231206 | 154200 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 280 | 20231206 | 154100 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 281 | 20231206 | 154000 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 282 | 20231206 | 153900 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 283 | 20231206 | 153800 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 284 | 20231206 | 153700 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 285 | 20231206 | 153600 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 286 | 20231206 | 153500 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 287 | 20231206 | 153400 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 288 | 20231206 | 153300 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 289 | 20231206 | 153200 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 290 | 20231206 | 153100 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 291 | 20231206 | 153000 | 10971929450 | 47750 | 47750 | 47750 | 47750 | 9925 |
| 292 | 20231206 | 152900 | 10498010700 | 48150 | 48150 | 48150 | 48150 | 0 |
| 293 | 20231206 | 152800 | 10498010700 | 48150 | 48150 | 48150 | 48150 | 0 |
| 294 | 20231206 | 152700 | 10498010700 | 48150 | 48150 | 48150 | 48150 | 0 |
| 295 | 20231206 | 152600 | 10498010700 | 48150 | 48150 | 48150 | 48150 | 0 |
| 296 | 20231206 | 152500 | 10498010700 | 48150 | 48150 | 48150 | 48150 | 0 |
| 297 | 20231206 | 152400 | 10498010700 | 48150 | 48150 | 48150 | 48150 | 0 |
| 298 | 20231206 | 152300 | 10498010700 | 48150 | 48150 | 48150 | 48150 | 0 |
| 299 | 20231206 | 152200 | 10498010700 | 48150 | 48150 | 48150 | 48150 | 0 |
| 300 | 20231206 | 152100 | 10498010700 | 48150 | 48150 | 48150 | 48150 | 0 |
| 301 | 20231206 | 152000 | 10498010700 | 48150 | 48150 | 48150 | 48150 | 0 |
| 302 | 20231206 | 151900 | 10498010700 | 48150 | 47900 | 48150 | 47900 | 723 |
| 303 | 20231206 | 151800 | 10463299500 | 47900 | 48050 | 48050 | 47900 | 4803 |
| 304 | 20231206 | 151700 | 10232786050 | 48050 | 48150 | 48150 | 48050 | 1333 |
| 305 | 20231206 | 151600 | 10168656800 | 48150 | 48150 | 48200 | 48150 | 283 |
| 306 | 20231206 | 151500 | 10155023600 | 48150 | 48150 | 48200 | 48150 | 520 |
| 307 | 20231206 | 151400 | 10129979450 | 48150 | 48200 | 48250 | 48150 | 882 |
| 308 | 20231206 | 151300 | 10087460400 | 48200 | 48200 | 48250 | 48200 | 1458 |
| 309 | 20231206 | 151200 | 10017174550 | 48200 | 48250 | 48300 | 48200 | 226 |
| 310 | 20231206 | 151100 | 10006274350 | 48250 | 48300 | 48300 | 48250 | 821 |
| 311 | 20231206 | 151000 | 9966660850 | 48300 | 48400 | 48400 | 48300 | 1339 |
| 312 | 20231206 | 150900 | 9901932000 | 48350 | 48400 | 48400 | 48350 | 579 |
| 313 | 20231206 | 150800 | 9873927900 | 48400 | 48250 | 48600 | 48250 | 783 |
| 314 | 20231206 | 150700 | 9835973850 | 48250 | 48350 | 48400 | 48250 | 599 |
| 315 | 20231206 | 150600 | 9807026900 | 48350 | 48350 | 48400 | 48300 | 600 |
| 316 | 20231206 | 150500 | 9778007500 | 48350 | 48450 | 48450 | 48350 | 392 |
| 317 | 20231206 | 150400 | 9759027800 | 48400 | 48300 | 48700 | 48300 | 944 |
| 318 | 20231206 | 150300 | 9713275650 | 48350 | 48250 | 48400 | 48250 | 2338 |
| 319 | 20231206 | 150200 | 9600318750 | 48200 | 48250 | 48300 | 48200 | 565 |
| 320 | 20231206 | 150100 | 9573058400 | 48200 | 48350 | 48350 | 48200 | 2347 |
| 321 | 20231206 | 150000 | 9459769200 | 48350 | 48450 | 48500 | 48300 | 936 |
| 322 | 20231206 | 145900 | 9414456900 | 48400 | 48400 | 48400 | 48350 | 934 |
| 323 | 20231206 | 145800 | 9369274400 | 48350 | 48450 | 48450 | 48350 | 968 |
| 324 | 20231206 | 145700 | 9322437050 | 48400 | 48400 | 48700 | 48350 | 1675 |
| 325 | 20231206 | 145600 | 9241252250 | 48450 | 48450 | 48500 | 48400 | 1113 |
| 326 | 20231206 | 145500 | 9187351200 | 48450 | 48450 | 48500 | 48400 | 620 |
| 327 | 20231206 | 145400 | 9157295650 | 48450 | 48500 | 48500 | 48400 | 452 |
| 328 | 20231206 | 145300 | 9135379000 | 48500 | 48450 | 48600 | 48450 | 485 |
| 329 | 20231206 | 145200 | 9111841950 | 48450 | 48450 | 48500 | 48400 | 869 |
| 330 | 20231206 | 145100 | 9069729950 | 48450 | 48500 | 48800 | 48450 | 1746 |
| 331 | 20231206 | 145000 | 8984816150 | 48550 | 48500 | 48600 | 48450 | 797 |
| 332 | 20231206 | 144900 | 8946129750 | 48550 | 48600 | 48600 | 48450 | 669 |
| 333 | 20231206 | 144800 | 8913673700 | 48600 | 48600 | 48600 | 48450 | 894 |
| 334 | 20231206 | 144700 | 8870259400 | 48550 | 48600 | 48600 | 48550 | 396 |
| 335 | 20231206 | 144600 | 8851016000 | 48600 | 48550 | 48650 | 48550 | 185 |
| 336 | 20231206 | 144500 | 8842029750 | 48450 | 48750 | 48850 | 48450 | 4846 |
| 337 | 20231206 | 144400 | 8606580100 | 48750 | 48700 | 48750 | 48700 | 227 |
| 338 | 20231206 | 144300 | 8595524100 | 48700 | 48700 | 48700 | 48650 | 215 |
| 339 | 20231206 | 144200 | 8585053700 | 48700 | 48650 | 48700 | 48600 | 263 |
| 340 | 20231206 | 144100 | 8572257200 | 48650 | 48650 | 48700 | 48600 | 1257 |
| 341 | 20231206 | 144000 | 8511127100 | 48700 | 48700 | 48700 | 48700 | 490 |
| 342 | 20231206 | 143900 | 8487264100 | 48700 | 48700 | 48700 | 48650 | 331 |
| 343 | 20231206 | 143800 | 8471144500 | 48700 | 48700 | 48700 | 48650 | 456 |
| 344 | 20231206 | 143700 | 8448942850 | 48650 | 48700 | 48700 | 48650 | 713 |
| 345 | 20231206 | 143600 | 8414232600 | 48700 | 48700 | 48700 | 48650 | 374 |
| 346 | 20231206 | 143500 | 8396021300 | 48700 | 48850 | 48900 | 48650 | 1559 |
| 347 | 20231206 | 143400 | 8320027350 | 48900 | 48900 | 48900 | 48900 | 338 |
| 348 | 20231206 | 143300 | 8303499150 | 48900 | 48850 | 48900 | 48850 | 220 |
| 349 | 20231206 | 143200 | 8292741500 | 48800 | 48900 | 48900 | 48800 | 401 |
| 350 | 20231206 | 143100 | 8273146600 | 48900 | 48900 | 48900 | 48800 | 219 |
| 351 | 20231206 | 143000 | 8262438000 | 48900 | 48700 | 48900 | 48650 | 5577 |
| 352 | 20231206 | 142900 | 7990834400 | 48700 | 48750 | 48900 | 48650 | 5019 |
| 353 | 20231206 | 142800 | 7746180250 | 48800 | 48750 | 48800 | 48750 | 356 |
| 354 | 20231206 | 142700 | 7728810300 | 48750 | 48800 | 48800 | 48750 | 358 |
| 355 | 20231206 | 142600 | 7711341700 | 48800 | 49000 | 49000 | 48750 | 1554 |
| 356 | 20231206 | 142500 | 7635439300 | 48950 | 49000 | 49000 | 48900 | 732 |
| 357 | 20231206 | 142400 | 7599603100 | 48900 | 49000 | 49000 | 48800 | 412 |
| 358 | 20231206 | 142300 | 7579449000 | 49000 | 48850 | 49000 | 48850 | 113 |
| 359 | 20231206 | 142200 | 7573914500 | 48950 | 48950 | 49000 | 48850 | 267 |
| 360 | 20231206 | 142100 | 7560839300 | 48800 | 49000 | 49000 | 48800 | 610 |
| 361 | 20231206 | 142000 | 7530977350 | 48950 | 48950 | 49000 | 48950 | 347 |
| 362 | 20231206 | 141900 | 7513980300 | 48950 | 48950 | 49000 | 48850 | 111 |
| 363 | 20231206 | 141800 | 7508549400 | 49000 | 49000 | 49000 | 48950 | 226 |
| 364 | 20231206 | 141700 | 7497482450 | 49000 | 49000 | 49000 | 48850 | 371 |
| 365 | 20231206 | 141600 | 7479306900 | 49000 | 49000 | 49000 | 48850 | 147 |
| 366 | 20231206 | 141500 | 7472107100 | 49000 | 48950 | 49000 | 48900 | 473 |
| 367 | 20231206 | 141400 | 7448965550 | 48900 | 48850 | 48900 | 48850 | 313 |
| 368 | 20231206 | 141300 | 7433660400 | 48900 | 48900 | 49000 | 48850 | 913 |
| 369 | 20231206 | 141200 | 7388976500 | 49000 | 49000 | 49000 | 48950 | 147 |
| 370 | 20231206 | 141100 | 7381773550 | 49000 | 48950 | 49000 | 48900 | 718 |
| 371 | 20231206 | 141000 | 7346635350 | 48950 | 48950 | 48950 | 48900 | 618 |
| 372 | 20231206 | 140900 | 7316384300 | 48900 | 48950 | 48950 | 48900 | 76 |
| 373 | 20231206 | 140800 | 7312664750 | 48900 | 48850 | 48950 | 48850 | 322 |
| 374 | 20231206 | 140700 | 7296919100 | 48900 | 48900 | 48900 | 48900 | 197 |
| 375 | 20231206 | 140600 | 7287285800 | 48900 | 48900 | 48900 | 48850 | 409 |
| 376 | 20231206 | 140500 | 7267285750 | 48850 | 48900 | 48900 | 48850 | 186 |
| 377 | 20231206 | 140400 | 7258190450 | 48900 | 48850 | 48900 | 48850 | 176 |
| 378 | 20231206 | 140300 | 7249590700 | 48850 | 48850 | 48850 | 48800 | 150 |
| 379 | 20231206 | 140200 | 7242263250 | 48850 | 48850 | 48850 | 48800 | 74 |
| 380 | 20231206 | 140100 | 7238648400 | 48850 | 48800 | 48850 | 48750 | 312 |
| 381 | 20231206 | 140000 | 7223432300 | 48800 | 48800 | 48800 | 48750 | 159 |
| 382 | 20231206 | 135900 | 7215677950 | 48750 | 48800 | 48850 | 48750 | 108 |
| 383 | 20231206 | 135800 | 7210407000 | 48800 | 48800 | 48850 | 48750 | 186 |
| 384 | 20231206 | 135700 | 7201330000 | 48850 | 48850 | 48850 | 48850 | 249 |
| 385 | 20231206 | 135600 | 7189166350 | 48900 | 48850 | 48900 | 48850 | 309 |
| 386 | 20231206 | 135500 | 7174067750 | 48850 | 48850 | 48850 | 48850 | 26 |
| 387 | 20231206 | 135400 | 7172797650 | 48800 | 48800 | 48850 | 48750 | 274 |
| 388 | 20231206 | 135300 | 7159423300 | 48850 | 48900 | 48900 | 48850 | 220 |
| 389 | 20231206 | 135200 | 7148671450 | 48900 | 48900 | 48900 | 48850 | 97 |
| 390 | 20231206 | 135100 | 7143928850 | 48850 | 48850 | 48900 | 48800 | 343 |
| 391 | 20231206 | 135000 | 7127178550 | 48850 | 48800 | 48850 | 48800 | 184 |
| 392 | 20231206 | 134900 | 7118191000 | 48800 | 48800 | 48850 | 48800 | 145 |
| 393 | 20231206 | 134800 | 7111114600 | 48750 | 48800 | 48800 | 48750 | 25 |
| 394 | 20231206 | 134700 | 7109894900 | 48800 | 48800 | 48850 | 48800 | 231 |
| 395 | 20231206 | 134600 | 7098618400 | 48800 | 48750 | 48800 | 48700 | 1199 |
| 396 | 20231206 | 134500 | 7040205550 | 48700 | 48750 | 48800 | 48700 | 203 |
| 397 | 20231206 | 134400 | 7030305250 | 48750 | 48750 | 48800 | 48750 | 119 |
| 398 | 20231206 | 134300 | 7024502200 | 48750 | 48700 | 48800 | 48700 | 160 |
| 399 | 20231206 | 134200 | 7016702550 | 48700 | 48700 | 48700 | 48650 | 187 |
| 400 | 20231206 | 134100 | 7007595700 | 48650 | 48750 | 48750 | 48650 | 333 |
| 401 | 20231206 | 134000 | 6991382050 | 48750 | 48700 | 48750 | 48700 | 344 |
| 402 | 20231206 | 133900 | 6974621650 | 48750 | 48650 | 48750 | 48650 | 202 |
| 403 | 20231206 | 133800 | 6964785200 | 48650 | 48700 | 48700 | 48650 | 121 |
| 404 | 20231206 | 133700 | 6958898100 | 48700 | 48650 | 48700 | 48650 | 351 |
| 405 | 20231206 | 133600 | 6941808100 | 48650 | 48700 | 48700 | 48550 | 1038 |
| 406 | 20231206 | 133500 | 6891392550 | 48600 | 48700 | 48700 | 48600 | 506 |
| 407 | 20231206 | 133400 | 6866786000 | 48750 | 48700 | 48750 | 48700 | 56 |
| 408 | 20231206 | 133300 | 6864058200 | 48750 | 48700 | 48750 | 48650 | 175 |
| 409 | 20231206 | 133200 | 6855531900 | 48700 | 48700 | 48750 | 48700 | 275 |
| 410 | 20231206 | 133100 | 6842134800 | 48750 | 48700 | 48750 | 48650 | 99 |
| 411 | 20231206 | 133000 | 6837311750 | 48700 | 48700 | 48700 | 48650 | 213 |
| 412 | 20231206 | 132900 | 6826940650 | 48700 | 48700 | 48750 | 48700 | 72 |
| 413 | 20231206 | 132800 | 6823430900 | 48750 | 48700 | 48750 | 48700 | 128 |
| 414 | 20231206 | 132700 | 6817193050 | 48600 | 48700 | 48700 | 48600 | 122 |
| 415 | 20231206 | 132600 | 6811253550 | 48700 | 48750 | 48750 | 48650 | 390 |
| 416 | 20231206 | 132500 | 6792245950 | 48750 | 48700 | 48750 | 48650 | 232 |
| 417 | 20231206 | 132400 | 6780944400 | 48650 | 48750 | 48750 | 48650 | 134 |
| 418 | 20231206 | 132300 | 6774418250 | 48750 | 48700 | 48800 | 48700 | 193 |
| 419 | 20231206 | 132200 | 6765013750 | 48700 | 48650 | 48700 | 48650 | 328 |
| 420 | 20231206 | 132100 | 6749051450 | 48650 | 48500 | 48650 | 48500 | 127 |
| 421 | 20231206 | 132000 | 6742876150 | 48500 | 48600 | 48650 | 48500 | 727 |
| 422 | 20231206 | 131900 | 6707547650 | 48550 | 48600 | 48600 | 48550 | 141 |
| 423 | 20231206 | 131800 | 6700701900 | 48600 | 48550 | 48600 | 48550 | 86 |
| 424 | 20231206 | 131700 | 6696523500 | 48550 | 48550 | 48600 | 48550 | 299 |
| 425 | 20231206 | 131600 | 6682006650 | 48550 | 48550 | 48550 | 48500 | 182 |
| 426 | 20231206 | 131500 | 6673170650 | 48500 | 48550 | 48550 | 48500 | 149 |
| 427 | 20231206 | 131400 | 6665939350 | 48500 | 48600 | 48600 | 48500 | 213 |
| 428 | 20231206 | 131300 | 6655601000 | 48600 | 48500 | 48600 | 48500 | 245 |
| 429 | 20231206 | 131200 | 6643703350 | 48500 | 48550 | 48600 | 48500 | 515 |
| 430 | 20231206 | 131100 | 6618721000 | 48500 | 48650 | 48650 | 48500 | 825 |
| 431 | 20231206 | 131000 | 6578659100 | 48650 | 48700 | 48700 | 48650 | 133 |
| 432 | 20231206 | 130900 | 6572183350 | 48650 | 48650 | 48650 | 48650 | 125 |
| 433 | 20231206 | 130800 | 6566102100 | 48650 | 48700 | 48800 | 48650 | 189 |
| 434 | 20231206 | 130700 | 6556890150 | 48750 | 48650 | 48750 | 48650 | 209 |
| 435 | 20231206 | 130600 | 6546717600 | 48650 | 48600 | 48650 | 48550 | 1181 |
| 436 | 20231206 | 130500 | 6489319000 | 48550 | 48700 | 48700 | 48550 | 1703 |
| 437 | 20231206 | 130400 | 6406552000 | 48700 | 48750 | 48750 | 48700 | 192 |
| 438 | 20231206 | 130300 | 6397197450 | 48750 | 48750 | 48750 | 48750 | 132 |
| 439 | 20231206 | 130200 | 6390762450 | 48750 | 48750 | 48800 | 48750 | 359 |
| 440 | 20231206 | 130100 | 6373258050 | 48750 | 48700 | 48750 | 48700 | 57 |
| 441 | 20231206 | 130000 | 6370481550 | 48700 | 48700 | 48750 | 48650 | 153 |
| 442 | 20231206 | 125900 | 6363031200 | 48700 | 48750 | 48750 | 48700 | 305 |
| 443 | 20231206 | 125800 | 6348165000 | 48750 | 48800 | 48800 | 48700 | 104 |
| 444 | 20231206 | 125700 | 6343094350 | 48800 | 48750 | 48850 | 48750 | 271 |
| 445 | 20231206 | 125600 | 6329870550 | 48750 | 48900 | 48900 | 48750 | 291 |
| 446 | 20231206 | 125500 | 6315667650 | 48850 | 48900 | 48900 | 48850 | 153 |
| 447 | 20231206 | 125400 | 6308186000 | 48900 | 48850 | 48900 | 48850 | 174 |
| 448 | 20231206 | 125300 | 6299679200 | 48900 | 48900 | 48950 | 48900 | 118 |
| 449 | 20231206 | 125200 | 6293905000 | 48950 | 48950 | 48950 | 48900 | 412 |
| 450 | 20231206 | 125100 | 6273737650 | 48900 | 48850 | 48950 | 48850 | 235 |
| 451 | 20231206 | 125000 | 6262242750 | 48800 | 48850 | 48900 | 48800 | 209 |
| 452 | 20231206 | 124900 | 6252039500 | 48850 | 48900 | 48900 | 48850 | 161 |
| 453 | 20231206 | 124800 | 6244167350 | 48900 | 48850 | 48900 | 48800 | 158 |
| 454 | 20231206 | 124700 | 6236447650 | 48850 | 48950 | 48950 | 48850 | 282 |
| 455 | 20231206 | 124600 | 6222655000 | 48900 | 48950 | 48950 | 48850 | 145 |
| 456 | 20231206 | 124500 | 6215561900 | 48950 | 48900 | 49050 | 48900 | 1460 |
| 457 | 20231206 | 124400 | 6144023650 | 48850 | 48950 | 48950 | 48850 | 989 |
| 458 | 20231206 | 124300 | 6095672750 | 48950 | 49000 | 49000 | 48900 | 2372 |
| 459 | 20231206 | 124200 | 5979466100 | 49000 | 49000 | 49000 | 48900 | 513 |
| 460 | 20231206 | 124100 | 5954337250 | 49000 | 49000 | 49000 | 48950 | 1207 |
| 461 | 20231206 | 124000 | 5895220350 | 48950 | 49000 | 49000 | 48900 | 404 |
| 462 | 20231206 | 123900 | 5875453250 | 48950 | 48900 | 49000 | 48900 | 115 |
| 463 | 20231206 | 123800 | 5869820850 | 48900 | 49000 | 49000 | 48900 | 913 |
| 464 | 20231206 | 123700 | 5825109450 | 48950 | 48950 | 49000 | 48950 | 1159 |
| 465 | 20231206 | 123600 | 5768328750 | 48950 | 49000 | 49000 | 48950 | 176 |
| 466 | 20231206 | 123500 | 5759712550 | 49000 | 49000 | 49000 | 48900 | 674 |
| 467 | 20231206 | 123400 | 5726697200 | 49000 | 48950 | 49000 | 48950 | 195 |
| 468 | 20231206 | 123300 | 5717142450 | 49000 | 48900 | 49000 | 48900 | 261 |
| 469 | 20231206 | 123200 | 5704364100 | 48950 | 48950 | 49000 | 48950 | 245 |
| 470 | 20231206 | 123100 | 5692369200 | 48950 | 48800 | 48950 | 48800 | 177 |
| 471 | 20231206 | 123000 | 5683709550 | 48850 | 48900 | 48900 | 48850 | 120 |
| 472 | 20231206 | 122900 | 5677841750 | 48900 | 48900 | 48950 | 48900 | 108 |
| 473 | 20231206 | 122800 | 5672555850 | 48900 | 48950 | 48950 | 48900 | 427 |
| 474 | 20231206 | 122700 | 5651659050 | 48950 | 48900 | 48950 | 48900 | 93 |
| 475 | 20231206 | 122600 | 5647107600 | 48900 | 48900 | 48950 | 48900 | 194 |
| 476 | 20231206 | 122500 | 5637618800 | 48900 | 48850 | 48950 | 48850 | 70 |
| 477 | 20231206 | 122400 | 5634195650 | 48850 | 48900 | 48950 | 48850 | 331 |
| 478 | 20231206 | 122300 | 5618008200 | 48900 | 48950 | 48950 | 48850 | 543 |
| 479 | 20231206 | 122200 | 5591436450 | 48950 | 48900 | 48950 | 48900 | 108 |
| 480 | 20231206 | 122100 | 5586151100 | 48950 | 48850 | 48950 | 48800 | 94 |
| 481 | 20231206 | 122000 | 5581554500 | 48850 | 48950 | 48950 | 48850 | 270 |
| 482 | 20231206 | 121900 | 5568350250 | 48950 | 48900 | 48950 | 48800 | 171 |
| 483 | 20231206 | 121800 | 5559986200 | 48950 | 48900 | 48950 | 48900 | 326 |
| 484 | 20231206 | 121700 | 5544031350 | 48850 | 48950 | 48950 | 48850 | 206 |
| 485 | 20231206 | 121600 | 5533959900 | 48900 | 48950 | 48950 | 48900 | 82 |
| 486 | 20231206 | 121500 | 5529946100 | 48950 | 48950 | 48950 | 48750 | 141 |
| 487 | 20231206 | 121400 | 5523045350 | 48850 | 48800 | 48950 | 48750 | 154 |
| 488 | 20231206 | 121300 | 5515523200 | 48800 | 48950 | 48950 | 48800 | 362 |
| 489 | 20231206 | 121200 | 5497822400 | 48950 | 48900 | 48950 | 48900 | 128 |
| 490 | 20231206 | 121100 | 5491563150 | 48900 | 48900 | 48950 | 48850 | 279 |
| 491 | 20231206 | 121000 | 5477922500 | 48900 | 48900 | 48950 | 48900 | 96 |
| 492 | 20231206 | 120900 | 5473227550 | 48900 | 48900 | 48950 | 48850 | 76 |
| 493 | 20231206 | 120800 | 5469510600 | 48900 | 48850 | 48950 | 48850 | 384 |
| 494 | 20231206 | 120700 | 5450731750 | 48900 | 48850 | 48900 | 48850 | 187 |
| 495 | 20231206 | 120600 | 5441588400 | 48850 | 48850 | 48850 | 48800 | 206 |
| 496 | 20231206 | 120500 | 5431530400 | 48850 | 48900 | 48900 | 48850 | 142 |
| 497 | 20231206 | 120400 | 5424588700 | 48900 | 48900 | 48950 | 48900 | 199 |
| 498 | 20231206 | 120300 | 5414857550 | 48900 | 48850 | 48900 | 48850 | 287 |
| 499 | 20231206 | 120200 | 5400826400 | 48850 | 48850 | 48900 | 48850 | 63 |
| 500 | 20231206 | 120100 | 5397747950 | 48900 | 48900 | 48900 | 48850 | 205 |
| 501 | 20231206 | 120000 | 5387727500 | 48850 | 48850 | 48900 | 48850 | 176 |
| 502 | 20231206 | 115900 | 5379122300 | 48850 | 48900 | 48900 | 48850 | 148 |
| 503 | 20231206 | 115800 | 5371890650 | 48900 | 48850 | 48900 | 48800 | 297 |
| 504 | 20231206 | 115700 | 5357380100 | 48850 | 48750 | 48850 | 48700 | 293 |
| 505 | 20231206 | 115600 | 5343079350 | 48750 | 48800 | 48850 | 48750 | 196 |
| 506 | 20231206 | 115500 | 5333519100 | 48800 | 48800 | 48850 | 48800 | 63 |
| 507 | 20231206 | 115400 | 5330441900 | 48850 | 48850 | 48900 | 48850 | 226 |
| 508 | 20231206 | 115300 | 5319401300 | 48850 | 48800 | 48850 | 48700 | 272 |
| 509 | 20231206 | 115200 | 5306132000 | 48800 | 48750 | 48850 | 48750 | 54 |
| 510 | 20231206 | 115100 | 5303495700 | 48850 | 48700 | 48850 | 48650 | 91 |
| 511 | 20231206 | 115000 | 5299059000 | 48650 | 48750 | 48800 | 48650 | 280 |
| 512 | 20231206 | 114900 | 5285411200 | 48750 | 48750 | 48800 | 48650 | 76 |
| 513 | 20231206 | 114800 | 5281706750 | 48750 | 48700 | 48800 | 48700 | 245 |
| 514 | 20231206 | 114700 | 5269761100 | 48700 | 48700 | 48750 | 48700 | 229 |
| 515 | 20231206 | 114600 | 5258601850 | 48700 | 48750 | 48800 | 48650 | 198 |
| 516 | 20231206 | 114500 | 5248953550 | 48750 | 48650 | 48750 | 48600 | 96 |
| 517 | 20231206 | 114400 | 5244280950 | 48650 | 48700 | 48750 | 48650 | 373 |
| 518 | 20231206 | 114300 | 5226116850 | 48700 | 48750 | 48750 | 48650 | 264 |
| 519 | 20231206 | 114200 | 5213260000 | 48650 | 48500 | 48750 | 48500 | 419 |
| 520 | 20231206 | 114100 | 5192901300 | 48500 | 48600 | 48700 | 48450 | 690 |
| 521 | 20231206 | 114000 | 5159432800 | 48600 | 48600 | 48650 | 48600 | 163 |
| 522 | 20231206 | 113900 | 5151508150 | 48600 | 48500 | 48600 | 48500 | 229 |
| 523 | 20231206 | 113800 | 5140395450 | 48400 | 48500 | 48600 | 48400 | 1865 |
| 524 | 20231206 | 113700 | 5050100450 | 48500 | 48650 | 48650 | 48500 | 796 |
| 525 | 20231206 | 113600 | 5011472550 | 48650 | 48650 | 48650 | 48550 | 716 |
| 526 | 20231206 | 113500 | 4976667600 | 48650 | 48650 | 48650 | 48600 | 177 |
| 527 | 20231206 | 113400 | 4968061150 | 48700 | 48600 | 48700 | 48550 | 420 |
| 528 | 20231206 | 113300 | 4947638150 | 48600 | 48600 | 48700 | 48550 | 307 |
| 529 | 20231206 | 113200 | 4932713300 | 48550 | 48800 | 48800 | 48550 | 1362 |
| 530 | 20231206 | 113100 | 4866454950 | 48850 | 48850 | 48850 | 48750 | 487 |
| 531 | 20231206 | 113000 | 4842691850 | 48950 | 48900 | 48950 | 48900 | 249 |
| 532 | 20231206 | 112900 | 4830513300 | 48900 | 48950 | 48950 | 48850 | 584 |
| 533 | 20231206 | 112800 | 4801942800 | 48900 | 48950 | 49000 | 48900 | 125 |
| 534 | 20231206 | 112700 | 4795822950 | 48950 | 48900 | 48950 | 48900 | 286 |
| 535 | 20231206 | 112600 | 4781831650 | 48900 | 48950 | 49000 | 48900 | 308 |
| 536 | 20231206 | 112500 | 4766761000 | 48950 | 48950 | 48950 | 48900 | 108 |
| 537 | 20231206 | 112400 | 4761474450 | 48950 | 48900 | 48950 | 48850 | 318 |
| 538 | 20231206 | 112300 | 4745931300 | 48900 | 48950 | 48950 | 48900 | 115 |
| 539 | 20231206 | 112200 | 4740302350 | 48950 | 48950 | 48950 | 48850 | 334 |
| 540 | 20231206 | 112100 | 4723961250 | 48950 | 48850 | 48950 | 48850 | 145 |
| 541 | 20231206 | 112000 | 4716866900 | 48850 | 48950 | 48950 | 48800 | 449 |
| 542 | 20231206 | 111900 | 4694935700 | 48950 | 48950 | 48950 | 48850 | 612 |
| 543 | 20231206 | 111800 | 4665013450 | 48950 | 48950 | 48950 | 48900 | 244 |
| 544 | 20231206 | 111700 | 4653078450 | 48950 | 48950 | 49000 | 48850 | 212 |
| 545 | 20231206 | 111600 | 4642711650 | 49000 | 49000 | 49000 | 48950 | 226 |
| 546 | 20231206 | 111500 | 4631637700 | 48950 | 48950 | 49000 | 48950 | 150 |
| 547 | 20231206 | 111400 | 4624291550 | 48900 | 48950 | 48950 | 48900 | 614 |
| 548 | 20231206 | 111300 | 4594241900 | 49000 | 49000 | 49000 | 49000 | 176 |
| 549 | 20231206 | 111200 | 4585617900 | 48950 | 48900 | 49000 | 48900 | 273 |
| 550 | 20231206 | 111100 | 4572245100 | 48900 | 48900 | 48950 | 48900 | 228 |
| 551 | 20231206 | 111000 | 4561089400 | 49000 | 49050 | 49050 | 48900 | 260 |
| 552 | 20231206 | 110900 | 4548355600 | 49000 | 48950 | 49050 | 48950 | 432 |
| 553 | 20231206 | 110800 | 4527183100 | 48950 | 49000 | 49000 | 48950 | 190 |
| 554 | 20231206 | 110700 | 4517877250 | 49000 | 49000 | 49000 | 49000 | 87 |
| 555 | 20231206 | 110600 | 4513614250 | 49000 | 48900 | 49000 | 48900 | 121 |
| 556 | 20231206 | 110500 | 4507687600 | 48950 | 49050 | 49050 | 48950 | 386 |
| 557 | 20231206 | 110400 | 4488774900 | 49000 | 49000 | 49000 | 48950 | 233 |
| 558 | 20231206 | 110300 | 4477359000 | 49000 | 48950 | 49000 | 48950 | 216 |
| 559 | 20231206 | 110200 | 4466783150 | 48950 | 49000 | 49000 | 48950 | 401 |
| 560 | 20231206 | 110100 | 4447144400 | 49000 | 49000 | 49000 | 49000 | 89 |
| 561 | 20231206 | 110000 | 4442783400 | 49000 | 49000 | 49000 | 48950 | 248 |
| 562 | 20231206 | 105900 | 4430631450 | 49000 | 49000 | 49000 | 48850 | 1387 |
| 563 | 20231206 | 105800 | 4362794250 | 49000 | 49000 | 49000 | 48950 | 183 |
| 564 | 20231206 | 105700 | 4353827500 | 49000 | 49000 | 49000 | 49000 | 49 |
| 565 | 20231206 | 105600 | 4351426500 | 48950 | 49000 | 49000 | 48950 | 222 |
| 566 | 20231206 | 105500 | 4340552700 | 48950 | 48900 | 49000 | 48900 | 323 |
| 567 | 20231206 | 105400 | 4324728550 | 48900 | 49000 | 49000 | 48900 | 356 |
| 568 | 20231206 | 105300 | 4307302450 | 49000 | 49000 | 49000 | 48950 | 202 |
| 569 | 20231206 | 105200 | 4297409100 | 49000 | 49000 | 49000 | 49000 | 237 |
| 570 | 20231206 | 105100 | 4285796100 | 49000 | 49000 | 49000 | 48950 | 254 |
| 571 | 20231206 | 105000 | 4273350400 | 49000 | 49000 | 49000 | 48950 | 449 |
| 572 | 20231206 | 104900 | 4251355100 | 49000 | 48950 | 49000 | 48950 | 189 |
| 573 | 20231206 | 104800 | 4242096650 | 48950 | 48950 | 49000 | 48850 | 515 |
| 574 | 20231206 | 104700 | 4216894250 | 48950 | 49000 | 49000 | 48900 | 636 |
| 575 | 20231206 | 104600 | 4185747350 | 49000 | 49000 | 49000 | 48950 | 206 |
| 576 | 20231206 | 104500 | 4175654250 | 49000 | 48950 | 49050 | 48950 | 1094 |
| 577 | 20231206 | 104400 | 4122045950 | 48950 | 48950 | 49000 | 48950 | 939 |
| 578 | 20231206 | 104300 | 4076046800 | 48950 | 49000 | 49000 | 48950 | 219 |
| 579 | 20231206 | 104200 | 4065324450 | 49000 | 48950 | 49000 | 48950 | 165 |
| 580 | 20231206 | 104100 | 4057243150 | 48950 | 49000 | 49000 | 48950 | 364 |
| 581 | 20231206 | 104000 | 4039409500 | 49000 | 49000 | 49000 | 48950 | 1380 |
| 582 | 20231206 | 103900 | 3971789550 | 49000 | 48950 | 49000 | 48950 | 246 |
| 583 | 20231206 | 103800 | 3959742100 | 49000 | 48950 | 49000 | 48950 | 530 |
| 584 | 20231206 | 103700 | 3933779050 | 49000 | 49000 | 49000 | 48950 | 322 |
| 585 | 20231206 | 103600 | 3918003550 | 49000 | 49000 | 49000 | 49000 | 155 |
| 586 | 20231206 | 103500 | 3910408550 | 49000 | 48950 | 49100 | 48950 | 2685 |
| 587 | 20231206 | 103400 | 3778858100 | 48950 | 48950 | 48950 | 48850 | 195 |
| 588 | 20231206 | 103300 | 3769312950 | 48950 | 48900 | 48950 | 48800 | 165 |
| 589 | 20231206 | 103200 | 3761241650 | 48850 | 48900 | 48950 | 48850 | 552 |
| 590 | 20231206 | 103100 | 3734249700 | 48950 | 48850 | 48950 | 48750 | 2849 |
| 591 | 20231206 | 103000 | 3595194950 | 48900 | 48900 | 48900 | 48800 | 970 |
| 592 | 20231206 | 102900 | 3547850800 | 48900 | 48950 | 48950 | 48850 | 185 |
| 593 | 20231206 | 102800 | 3538809250 | 48950 | 48950 | 48950 | 48850 | 303 |
| 594 | 20231206 | 102700 | 3523980950 | 48950 | 48850 | 48950 | 48850 | 104 |
| 595 | 20231206 | 102600 | 3518897450 | 48900 | 48800 | 48950 | 48800 | 318 |
| 596 | 20231206 | 102500 | 3503378500 | 48800 | 48950 | 48950 | 48800 | 830 |
| 597 | 20231206 | 102400 | 3462846150 | 48950 | 48900 | 48950 | 48850 | 318 |
| 598 | 20231206 | 102300 | 3447300850 | 48900 | 48750 | 48900 | 48700 | 277 |
| 599 | 20231206 | 102200 | 3433789250 | 48750 | 48850 | 48850 | 48700 | 350 |
| 600 | 20231206 | 102100 | 3416713250 | 48850 | 48900 | 48950 | 48850 | 135 |
| 601 | 20231206 | 102000 | 3410110350 | 48950 | 48900 | 48950 | 48800 | 995 |
| 602 | 20231206 | 101900 | 3361480950 | 49050 | 49000 | 49100 | 48950 | 300 |
| 603 | 20231206 | 101800 | 3346775300 | 49000 | 49000 | 49000 | 48950 | 132 |
| 604 | 20231206 | 101700 | 3340308050 | 49000 | 48900 | 49100 | 48850 | 256 |
| 605 | 20231206 | 101600 | 3327765700 | 48900 | 48900 | 49100 | 48900 | 204 |
| 606 | 20231206 | 101500 | 3317768200 | 48900 | 48850 | 48900 | 48800 | 198 |
| 607 | 20231206 | 101400 | 3308102300 | 48850 | 48900 | 49000 | 48850 | 391 |
| 608 | 20231206 | 101300 | 3288962000 | 48800 | 48900 | 48950 | 48800 | 184 |
| 609 | 20231206 | 101200 | 3279967450 | 48850 | 48950 | 49000 | 48750 | 368 |
| 610 | 20231206 | 101100 | 3261982400 | 48950 | 48900 | 48950 | 48850 | 467 |
| 611 | 20231206 | 101000 | 3239144150 | 48900 | 49050 | 49050 | 48800 | 1436 |
| 612 | 20231206 | 100900 | 3168898850 | 49050 | 48800 | 49050 | 48800 | 249 |
| 613 | 20231206 | 100800 | 3156701450 | 48850 | 48850 | 48900 | 48750 | 208 |
| 614 | 20231206 | 100700 | 3146538800 | 48850 | 48900 | 48900 | 48700 | 391 |
| 615 | 20231206 | 100600 | 3127477250 | 48900 | 48800 | 48900 | 48750 | 810 |
| 616 | 20231206 | 100500 | 3087960450 | 48800 | 49000 | 49000 | 48800 | 475 |
| 617 | 20231206 | 100400 | 3064746850 | 48950 | 49050 | 49050 | 48950 | 373 |
| 618 | 20231206 | 100300 | 3046471850 | 49050 | 49050 | 49100 | 48950 | 305 |
| 619 | 20231206 | 100200 | 3031511500 | 49050 | 49150 | 49150 | 48950 | 1327 |
| 620 | 20231206 | 100100 | 2966378700 | 49200 | 49150 | 49300 | 49100 | 1467 |
| 621 | 20231206 | 100000 | 2894123700 | 49100 | 49200 | 49350 | 49100 | 1210 |
| 622 | 20231206 | 095900 | 2834538750 | 49200 | 49250 | 49250 | 49150 | 275 |
| 623 | 20231206 | 095800 | 2821006000 | 49200 | 49150 | 49250 | 49100 | 1060 |
| 624 | 20231206 | 095700 | 2768868100 | 49150 | 49100 | 49150 | 48950 | 510 |
| 625 | 20231206 | 095600 | 2743844500 | 49050 | 48950 | 49050 | 48750 | 1570 |
| 626 | 20231206 | 095500 | 2666974250 | 48950 | 48750 | 48950 | 48750 | 3067 |
| 627 | 20231206 | 095400 | 2517332150 | 48750 | 48800 | 48800 | 48700 | 400 |
| 628 | 20231206 | 095300 | 2497842400 | 48800 | 48600 | 48800 | 48600 | 448 |
| 629 | 20231206 | 095200 | 2476036200 | 48600 | 48650 | 48650 | 48550 | 320 |
| 630 | 20231206 | 095100 | 2460490150 | 48600 | 48500 | 48650 | 48500 | 254 |
| 631 | 20231206 | 095000 | 2448151750 | 48500 | 48750 | 48750 | 48500 | 2242 |
| 632 | 20231206 | 094900 | 2339146250 | 48750 | 48950 | 48950 | 48700 | 529 |
| 633 | 20231206 | 094800 | 2313324100 | 48950 | 48950 | 48950 | 48900 | 130 |
| 634 | 20231206 | 094700 | 2306964050 | 48900 | 49000 | 49050 | 48900 | 401 |
| 635 | 20231206 | 094600 | 2287333650 | 49000 | 48900 | 49050 | 48750 | 1836 |
| 636 | 20231206 | 094500 | 2197442000 | 48900 | 48900 | 48900 | 48700 | 184 |
| 637 | 20231206 | 094400 | 2188465450 | 48850 | 48950 | 48950 | 48700 | 544 |
| 638 | 20231206 | 094300 | 2161932200 | 48900 | 48900 | 48950 | 48800 | 350 |
| 639 | 20231206 | 094200 | 2144824200 | 48900 | 48850 | 48900 | 48850 | 350 |
| 640 | 20231206 | 094100 | 2127726300 | 48850 | 48850 | 48900 | 48800 | 653 |
| 641 | 20231206 | 094000 | 2095839550 | 48900 | 48950 | 49000 | 48900 | 198 |
| 642 | 20231206 | 093900 | 2086141700 | 48900 | 48900 | 49000 | 48850 | 351 |
| 643 | 20231206 | 093800 | 2068967050 | 48900 | 48950 | 48950 | 48850 | 668 |
| 644 | 20231206 | 093700 | 2036290100 | 49000 | 49000 | 49000 | 48950 | 72 |
| 645 | 20231206 | 093600 | 2032762150 | 48950 | 49000 | 49050 | 48950 | 452 |
| 646 | 20231206 | 093500 | 2010621250 | 49000 | 49100 | 49100 | 48950 | 444 |
| 647 | 20231206 | 093400 | 1988871900 | 49100 | 49000 | 49100 | 49000 | 386 |
| 648 | 20231206 | 093300 | 1969934650 | 49100 | 48900 | 49150 | 48900 | 1755 |
| 649 | 20231206 | 093200 | 1883856700 | 48900 | 48800 | 48900 | 48800 | 267 |
| 650 | 20231206 | 093100 | 1870809050 | 48850 | 48850 | 48850 | 48750 | 166 |
| 651 | 20231206 | 093000 | 1862711650 | 48850 | 48950 | 49000 | 48800 | 2241 |
| 652 | 20231206 | 092900 | 1752969650 | 48950 | 48650 | 48950 | 48650 | 806 |
| 653 | 20231206 | 092800 | 1713558850 | 48650 | 48600 | 48700 | 48600 | 470 |
| 654 | 20231206 | 092700 | 1690681150 | 48550 | 48600 | 48600 | 48550 | 259 |
| 655 | 20231206 | 092600 | 1678093900 | 48600 | 48600 | 48650 | 48600 | 323 |
| 656 | 20231206 | 092500 | 1662391400 | 48600 | 48450 | 48600 | 48450 | 164 |
| 657 | 20231206 | 092400 | 1654432200 | 48450 | 48300 | 48450 | 48200 | 4809 |
| 658 | 20231206 | 092300 | 1422162850 | 48250 | 48650 | 48650 | 48250 | 1763 |
| 659 | 20231206 | 092200 | 1336824050 | 48650 | 48400 | 48650 | 48350 | 433 |
| 660 | 20231206 | 092100 | 1315849050 | 48400 | 48550 | 48550 | 48350 | 1502 |
| 661 | 20231206 | 092000 | 1243035050 | 48600 | 48800 | 49000 | 48600 | 4869 |
| 662 | 20231206 | 091900 | 1005481400 | 48750 | 48750 | 48850 | 48700 | 1002 |
| 663 | 20231206 | 091800 | 956587800 | 48700 | 48800 | 48800 | 48650 | 1066 |
| 664 | 20231206 | 091700 | 904655000 | 48850 | 48850 | 48850 | 48700 | 390 |
| 665 | 20231206 | 091600 | 885640500 | 48950 | 48650 | 49000 | 48550 | 1724 |
| 666 | 20231206 | 091500 | 801388000 | 48600 | 48250 | 48600 | 48250 | 1287 |
| 667 | 20231206 | 091400 | 739042100 | 48250 | 48100 | 48250 | 48100 | 1211 |
| 668 | 20231206 | 091300 | 680747450 | 48100 | 48100 | 48150 | 48100 | 613 |
| 669 | 20231206 | 091200 | 651252400 | 48150 | 48200 | 48250 | 48150 | 976 |
| 670 | 20231206 | 091100 | 604249800 | 48200 | 48200 | 48300 | 48200 | 136 |
| 671 | 20231206 | 091000 | 597690600 | 48200 | 48250 | 48350 | 48200 | 590 |
| 672 | 20231206 | 090900 | 569228400 | 48250 | 48400 | 48400 | 48200 | 1070 |
| 673 | 20231206 | 090800 | 517492250 | 48450 | 48500 | 48500 | 48400 | 166 |
| 674 | 20231206 | 090700 | 509446900 | 48500 | 48300 | 48550 | 48200 | 899 |
| 675 | 20231206 | 090600 | 465965650 | 48300 | 48250 | 48300 | 48200 | 503 |
| 676 | 20231206 | 090500 | 441696300 | 48250 | 48250 | 48300 | 48200 | 1095 |
| 677 | 20231206 | 090400 | 388887350 | 48250 | 48250 | 48300 | 48200 | 1418 |
| 678 | 20231206 | 090300 | 320453000 | 48250 | 48400 | 48400 | 48250 | 1396 |
| 679 | 20231206 | 090200 | 252958850 | 48400 | 48750 | 48750 | 48400 | 2065 |
| 680 | 20231206 | 090100 | 152768300 | 48750 | 48550 | 48750 | 48500 | 263 |
| 681 | 20231206 | 090000 | 140007250 | 48500 | 49000 | 49000 | 48500 | 2863 |