36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 202000 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 2724 |
| 3 | 20231211 | 201900 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 4 | 20231211 | 201800 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 5 | 20231211 | 201700 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 6 | 20231211 | 201600 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 7 | 20231211 | 201500 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 8 | 20231211 | 201400 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 9 | 20231211 | 201300 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 10 | 20231211 | 201200 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 11 | 20231211 | 201100 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 12 | 20231211 | 201000 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 13 | 20231211 | 200900 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 14 | 20231211 | 200800 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 15 | 20231211 | 200700 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 16 | 20231211 | 200600 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 17 | 20231211 | 200500 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 18 | 20231211 | 200400 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 19 | 20231211 | 200300 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 20 | 20231211 | 200200 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 21 | 20231211 | 200100 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 22 | 20231211 | 200000 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 23 | 20231211 | 195900 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 24 | 20231211 | 195800 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 25 | 20231211 | 195700 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 26 | 20231211 | 195600 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 27 | 20231211 | 195500 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 28 | 20231211 | 195400 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 29 | 20231211 | 195300 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 30 | 20231211 | 195200 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 31 | 20231211 | 195100 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 32 | 20231211 | 195000 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 2724 |
| 33 | 20231211 | 194900 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 34 | 20231211 | 194800 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 35 | 20231211 | 194700 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 36 | 20231211 | 194600 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 37 | 20231211 | 194500 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 38 | 20231211 | 194400 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 39 | 20231211 | 194300 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 40 | 20231211 | 194200 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 41 | 20231211 | 194100 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 42 | 20231211 | 194000 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 43 | 20231211 | 193900 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 44 | 20231211 | 193800 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 45 | 20231211 | 193700 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 46 | 20231211 | 193600 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 47 | 20231211 | 193500 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 48 | 20231211 | 193400 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 49 | 20231211 | 193300 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 50 | 20231211 | 193200 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 51 | 20231211 | 193100 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 52 | 20231211 | 193000 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 53 | 20231211 | 192900 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 54 | 20231211 | 192800 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 55 | 20231211 | 192700 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 56 | 20231211 | 192600 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 57 | 20231211 | 192500 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 58 | 20231211 | 192400 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 59 | 20231211 | 192300 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 60 | 20231211 | 192200 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 61 | 20231211 | 192100 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 62 | 20231211 | 192000 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 2724 |
| 63 | 20231211 | 191900 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 64 | 20231211 | 191800 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 65 | 20231211 | 191700 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 66 | 20231211 | 191600 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 67 | 20231211 | 191500 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 68 | 20231211 | 191400 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 69 | 20231211 | 191300 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 70 | 20231211 | 191200 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 71 | 20231211 | 191100 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 72 | 20231211 | 191000 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 73 | 20231211 | 190900 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 74 | 20231211 | 190800 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 75 | 20231211 | 190700 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 76 | 20231211 | 190600 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 77 | 20231211 | 190500 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 78 | 20231211 | 190400 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 79 | 20231211 | 190300 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 80 | 20231211 | 190200 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 81 | 20231211 | 190100 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 82 | 20231211 | 190000 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 83 | 20231211 | 185900 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 84 | 20231211 | 185800 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 85 | 20231211 | 185700 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 86 | 20231211 | 185600 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 87 | 20231211 | 185500 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 88 | 20231211 | 185400 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 89 | 20231211 | 185300 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 90 | 20231211 | 185200 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 91 | 20231211 | 185100 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 92 | 20231211 | 185000 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 2724 |
| 93 | 20231211 | 184900 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 94 | 20231211 | 184800 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 95 | 20231211 | 184700 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 96 | 20231211 | 184600 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 97 | 20231211 | 184500 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 98 | 20231211 | 184400 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 99 | 20231211 | 184300 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 100 | 20231211 | 184200 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 101 | 20231211 | 184100 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 102 | 20231211 | 184000 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 103 | 20231211 | 183900 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 104 | 20231211 | 183800 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 105 | 20231211 | 183700 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 106 | 20231211 | 183600 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 107 | 20231211 | 183500 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 108 | 20231211 | 183400 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 109 | 20231211 | 183300 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 110 | 20231211 | 183200 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 111 | 20231211 | 183100 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 112 | 20231211 | 183000 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 113 | 20231211 | 182900 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 114 | 20231211 | 182800 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 115 | 20231211 | 182700 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 116 | 20231211 | 182600 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 117 | 20231211 | 182500 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 118 | 20231211 | 182400 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 119 | 20231211 | 182300 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 120 | 20231211 | 182200 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 121 | 20231211 | 182100 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 122 | 20231211 | 182000 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 2724 |
| 123 | 20231211 | 181900 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 124 | 20231211 | 181800 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 125 | 20231211 | 181700 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 126 | 20231211 | 181600 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 127 | 20231211 | 181500 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 128 | 20231211 | 181400 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 129 | 20231211 | 181300 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 130 | 20231211 | 181200 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 131 | 20231211 | 181100 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 132 | 20231211 | 181000 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 133 | 20231211 | 180900 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 134 | 20231211 | 180800 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 135 | 20231211 | 180700 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 136 | 20231211 | 180600 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 137 | 20231211 | 180500 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 138 | 20231211 | 180400 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 139 | 20231211 | 180300 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 140 | 20231211 | 180200 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 141 | 20231211 | 180100 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 142 | 20231211 | 180000 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 143 | 20231211 | 175900 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 144 | 20231211 | 175800 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 145 | 20231211 | 175700 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 146 | 20231211 | 175600 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 147 | 20231211 | 175500 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 148 | 20231211 | 175400 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 149 | 20231211 | 175300 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 150 | 20231211 | 175200 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 151 | 20231211 | 175100 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 152 | 20231211 | 175000 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 2724 |
| 153 | 20231211 | 174900 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 154 | 20231211 | 174800 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 155 | 20231211 | 174700 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 156 | 20231211 | 174600 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 157 | 20231211 | 174500 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 158 | 20231211 | 174400 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 159 | 20231211 | 174300 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 160 | 20231211 | 174200 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 161 | 20231211 | 174100 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 162 | 20231211 | 174000 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 163 | 20231211 | 173900 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 164 | 20231211 | 173800 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 165 | 20231211 | 173700 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 166 | 20231211 | 173600 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 167 | 20231211 | 173500 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 168 | 20231211 | 173400 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 169 | 20231211 | 173300 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 170 | 20231211 | 173200 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 171 | 20231211 | 173100 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 172 | 20231211 | 173000 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 173 | 20231211 | 172900 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 174 | 20231211 | 172800 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 175 | 20231211 | 172700 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 176 | 20231211 | 172600 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 177 | 20231211 | 172500 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 178 | 20231211 | 172400 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 179 | 20231211 | 172300 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 180 | 20231211 | 172200 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 181 | 20231211 | 172100 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 182 | 20231211 | 172000 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 2724 |
| 183 | 20231211 | 171900 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 184 | 20231211 | 171800 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 185 | 20231211 | 171700 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 186 | 20231211 | 171600 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 187 | 20231211 | 171500 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 188 | 20231211 | 171400 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 189 | 20231211 | 171300 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 190 | 20231211 | 171200 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 191 | 20231211 | 171100 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 192 | 20231211 | 171000 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 193 | 20231211 | 170900 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 194 | 20231211 | 170800 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 195 | 20231211 | 170700 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 196 | 20231211 | 170600 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 197 | 20231211 | 170500 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 198 | 20231211 | 170400 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 199 | 20231211 | 170300 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 200 | 20231211 | 170200 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 201 | 20231211 | 170100 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 202 | 20231211 | 170000 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 203 | 20231211 | 165900 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 204 | 20231211 | 165800 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 205 | 20231211 | 165700 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 206 | 20231211 | 165600 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 207 | 20231211 | 165500 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 208 | 20231211 | 165400 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 209 | 20231211 | 165300 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 210 | 20231211 | 165200 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 211 | 20231211 | 165100 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 212 | 20231211 | 165000 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 2724 |
| 213 | 20231211 | 164900 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 214 | 20231211 | 164800 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 215 | 20231211 | 164700 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 216 | 20231211 | 164600 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 217 | 20231211 | 164500 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 218 | 20231211 | 164400 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 219 | 20231211 | 164300 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 220 | 20231211 | 164200 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 221 | 20231211 | 164100 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 222 | 20231211 | 164000 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 223 | 20231211 | 163900 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 224 | 20231211 | 163800 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 225 | 20231211 | 163700 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 226 | 20231211 | 163600 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 227 | 20231211 | 163500 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 228 | 20231211 | 163400 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 229 | 20231211 | 163300 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 230 | 20231211 | 163200 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 231 | 20231211 | 163100 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 232 | 20231211 | 163000 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 233 | 20231211 | 162900 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 234 | 20231211 | 162800 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 235 | 20231211 | 162700 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 236 | 20231211 | 162600 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 237 | 20231211 | 162500 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 238 | 20231211 | 162400 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 239 | 20231211 | 162300 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 240 | 20231211 | 162200 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 241 | 20231211 | 162100 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 242 | 20231211 | 162000 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 2724 |
| 243 | 20231211 | 161900 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 244 | 20231211 | 161800 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 245 | 20231211 | 161700 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 246 | 20231211 | 161600 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 247 | 20231211 | 161500 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 248 | 20231211 | 161400 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 249 | 20231211 | 161300 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 250 | 20231211 | 161200 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 251 | 20231211 | 161100 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 252 | 20231211 | 161000 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 253 | 20231211 | 160900 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 254 | 20231211 | 160800 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 255 | 20231211 | 160700 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 256 | 20231211 | 160600 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 257 | 20231211 | 160500 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 258 | 20231211 | 160400 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 259 | 20231211 | 160300 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 260 | 20231211 | 160200 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 261 | 20231211 | 160100 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 262 | 20231211 | 160000 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 263 | 20231211 | 155900 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 264 | 20231211 | 155800 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 265 | 20231211 | 155700 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 266 | 20231211 | 155600 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 267 | 20231211 | 155500 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 268 | 20231211 | 155400 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 269 | 20231211 | 155300 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 270 | 20231211 | 155200 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 271 | 20231211 | 155100 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 272 | 20231211 | 155000 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 2724 |
| 273 | 20231211 | 154900 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 274 | 20231211 | 154800 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 275 | 20231211 | 154700 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 276 | 20231211 | 154600 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 277 | 20231211 | 154500 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 278 | 20231211 | 154400 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 279 | 20231211 | 154300 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 280 | 20231211 | 154200 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 281 | 20231211 | 154100 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 282 | 20231211 | 154000 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 283 | 20231211 | 153900 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 284 | 20231211 | 153800 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 285 | 20231211 | 153700 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 286 | 20231211 | 153600 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 287 | 20231211 | 153500 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 288 | 20231211 | 153400 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 289 | 20231211 | 153300 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 290 | 20231211 | 153200 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 291 | 20231211 | 153100 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 292 | 20231211 | 153000 | 8278733850 | 47700 | 47700 | 47700 | 47700 | 2724 |
| 293 | 20231211 | 152900 | 8148799050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 294 | 20231211 | 152800 | 8148799050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 295 | 20231211 | 152700 | 8148799050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 296 | 20231211 | 152600 | 8148799050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 297 | 20231211 | 152500 | 8148799050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 298 | 20231211 | 152400 | 8148799050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 299 | 20231211 | 152300 | 8148799050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 300 | 20231211 | 152200 | 8148799050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 301 | 20231211 | 152100 | 8148799050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 302 | 20231211 | 152000 | 8148799050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 303 | 20231211 | 151900 | 8148799050 | 47700 | 47700 | 47700 | 47600 | 179 |
| 304 | 20231211 | 151800 | 8140267350 | 47600 | 47550 | 47650 | 47550 | 1209 |
| 305 | 20231211 | 151700 | 8082723950 | 47550 | 47600 | 47600 | 47550 | 565 |
| 306 | 20231211 | 151600 | 8055834050 | 47600 | 47600 | 47650 | 47600 | 473 |
| 307 | 20231211 | 151500 | 8033315600 | 47600 | 47650 | 47650 | 47600 | 727 |
| 308 | 20231211 | 151400 | 7998691750 | 47650 | 47600 | 47650 | 47600 | 259 |
| 309 | 20231211 | 151300 | 7986359350 | 47650 | 47600 | 47650 | 47600 | 452 |
| 310 | 20231211 | 151200 | 7964842550 | 47550 | 47600 | 47600 | 47550 | 171 |
| 311 | 20231211 | 151100 | 7956710000 | 47550 | 47600 | 47600 | 47550 | 282 |
| 312 | 20231211 | 151000 | 7943289600 | 47600 | 47600 | 47600 | 47550 | 1369 |
| 313 | 20231211 | 150900 | 7878146350 | 47600 | 47650 | 47650 | 47600 | 1530 |
| 314 | 20231211 | 150800 | 7805301900 | 47650 | 47650 | 47700 | 47650 | 328 |
| 315 | 20231211 | 150700 | 7789660650 | 47650 | 47650 | 47700 | 47600 | 538 |
| 316 | 20231211 | 150600 | 7764027450 | 47600 | 47650 | 47650 | 47600 | 192 |
| 317 | 20231211 | 150500 | 7754880350 | 47650 | 47650 | 47650 | 47650 | 263 |
| 318 | 20231211 | 150400 | 7742348400 | 47650 | 47650 | 47650 | 47600 | 644 |
| 319 | 20231211 | 150300 | 7711665650 | 47650 | 47600 | 47650 | 47600 | 361 |
| 320 | 20231211 | 150200 | 7694481900 | 47600 | 47600 | 47650 | 47600 | 281 |
| 321 | 20231211 | 150100 | 7681102550 | 47600 | 47600 | 47700 | 47600 | 532 |
| 322 | 20231211 | 150000 | 7655735700 | 47600 | 47650 | 47750 | 47600 | 664 |
| 323 | 20231211 | 145900 | 7624085300 | 47600 | 47650 | 47700 | 47600 | 318 |
| 324 | 20231211 | 145800 | 7608928950 | 47650 | 47700 | 47750 | 47650 | 248 |
| 325 | 20231211 | 145700 | 7597109700 | 47700 | 47650 | 47700 | 47650 | 238 |
| 326 | 20231211 | 145600 | 7585766400 | 47650 | 47750 | 47750 | 47650 | 134 |
| 327 | 20231211 | 145500 | 7579375200 | 47700 | 47700 | 47750 | 47700 | 356 |
| 328 | 20231211 | 145400 | 7562392850 | 47700 | 47750 | 47750 | 47700 | 114 |
| 329 | 20231211 | 145300 | 7556952850 | 47700 | 47800 | 47800 | 47700 | 152 |
| 330 | 20231211 | 145200 | 7549693450 | 47750 | 47700 | 47800 | 47700 | 390 |
| 331 | 20231211 | 145100 | 7531075600 | 47700 | 47700 | 47750 | 47700 | 231 |
| 332 | 20231211 | 145000 | 7520055600 | 47700 | 47700 | 47750 | 47700 | 515 |
| 333 | 20231211 | 144900 | 7495488050 | 47750 | 47700 | 47750 | 47700 | 216 |
| 334 | 20231211 | 144800 | 7485180550 | 47700 | 47700 | 47800 | 47700 | 400 |
| 335 | 20231211 | 144700 | 7466071150 | 47700 | 47750 | 47750 | 47700 | 249 |
| 336 | 20231211 | 144600 | 7454190550 | 47700 | 47700 | 47700 | 47550 | 2233 |
| 337 | 20231211 | 144500 | 7347828550 | 47700 | 47700 | 47700 | 47650 | 282 |
| 338 | 20231211 | 144400 | 7334377900 | 47700 | 47650 | 47750 | 47650 | 187 |
| 339 | 20231211 | 144300 | 7325456550 | 47650 | 47750 | 47750 | 47650 | 154 |
| 340 | 20231211 | 144200 | 7318108200 | 47700 | 47700 | 47800 | 47700 | 427 |
| 341 | 20231211 | 144100 | 7297720550 | 47700 | 47750 | 47750 | 47700 | 425 |
| 342 | 20231211 | 144000 | 7277447900 | 47750 | 47750 | 47800 | 47650 | 317 |
| 343 | 20231211 | 143900 | 7262322600 | 47800 | 47750 | 47800 | 47750 | 540 |
| 344 | 20231211 | 143800 | 7236523150 | 47800 | 47800 | 47850 | 47800 | 204 |
| 345 | 20231211 | 143700 | 7226771400 | 47800 | 47800 | 47800 | 47800 | 190 |
| 346 | 20231211 | 143600 | 7217689400 | 47850 | 47750 | 47850 | 47700 | 1668 |
| 347 | 20231211 | 143500 | 7138041600 | 47750 | 47750 | 47800 | 47750 | 157 |
| 348 | 20231211 | 143400 | 7130542250 | 47750 | 47800 | 47850 | 47750 | 280 |
| 349 | 20231211 | 143300 | 7117165150 | 47850 | 47800 | 47850 | 47800 | 275 |
| 350 | 20231211 | 143200 | 7104015750 | 47800 | 47800 | 47800 | 47750 | 304 |
| 351 | 20231211 | 143100 | 7089490850 | 47750 | 47750 | 47850 | 47750 | 164 |
| 352 | 20231211 | 143000 | 7081654750 | 47800 | 47700 | 47850 | 47700 | 1750 |
| 353 | 20231211 | 142900 | 6998118650 | 47650 | 47750 | 47750 | 47650 | 174 |
| 354 | 20231211 | 142800 | 6989826500 | 47650 | 47700 | 47700 | 47650 | 372 |
| 355 | 20231211 | 142700 | 6972090200 | 47750 | 47750 | 47750 | 47700 | 242 |
| 356 | 20231211 | 142600 | 6960544900 | 47700 | 47800 | 47800 | 47700 | 553 |
| 357 | 20231211 | 142500 | 6934145800 | 47750 | 47800 | 47850 | 47750 | 423 |
| 358 | 20231211 | 142400 | 6913938450 | 47800 | 47800 | 47900 | 47800 | 158 |
| 359 | 20231211 | 142300 | 6906378250 | 47900 | 47800 | 47900 | 47800 | 210 |
| 360 | 20231211 | 142200 | 6896332750 | 47800 | 47850 | 47900 | 47750 | 339 |
| 361 | 20231211 | 142100 | 6880116400 | 47850 | 47850 | 47950 | 47800 | 221 |
| 362 | 20231211 | 142000 | 6869533950 | 47850 | 47900 | 47900 | 47800 | 212 |
| 363 | 20231211 | 141900 | 6859391150 | 47950 | 47850 | 47950 | 47850 | 272 |
| 364 | 20231211 | 141800 | 6846371900 | 47900 | 47900 | 47900 | 47800 | 128 |
| 365 | 20231211 | 141700 | 6840247900 | 47900 | 47950 | 47950 | 47800 | 191 |
| 366 | 20231211 | 141600 | 6831112350 | 47900 | 47850 | 47900 | 47800 | 203 |
| 367 | 20231211 | 141500 | 6821396850 | 47800 | 47900 | 47900 | 47800 | 189 |
| 368 | 20231211 | 141400 | 6812354200 | 47850 | 47900 | 47950 | 47850 | 136 |
| 369 | 20231211 | 141300 | 6805844200 | 47850 | 47850 | 47900 | 47850 | 272 |
| 370 | 20231211 | 141200 | 6792824600 | 47850 | 47800 | 47900 | 47800 | 158 |
| 371 | 20231211 | 141100 | 6785268600 | 47800 | 47900 | 47950 | 47800 | 165 |
| 372 | 20231211 | 141000 | 6777372250 | 47850 | 47850 | 47900 | 47800 | 196 |
| 373 | 20231211 | 140900 | 6767990350 | 47850 | 47950 | 47950 | 47800 | 223 |
| 374 | 20231211 | 140800 | 6757318050 | 48000 | 47800 | 48000 | 47800 | 418 |
| 375 | 20231211 | 140700 | 6737302500 | 47800 | 47900 | 47950 | 47800 | 158 |
| 376 | 20231211 | 140600 | 6729740300 | 47850 | 47900 | 47900 | 47800 | 183 |
| 377 | 20231211 | 140500 | 6720987600 | 47850 | 47850 | 47900 | 47800 | 145 |
| 378 | 20231211 | 140400 | 6714051800 | 47800 | 47850 | 47900 | 47800 | 164 |
| 379 | 20231211 | 140300 | 6706204700 | 47850 | 47900 | 47900 | 47850 | 202 |
| 380 | 20231211 | 140200 | 6696537050 | 47900 | 47850 | 47900 | 47750 | 200 |
| 381 | 20231211 | 140100 | 6686973400 | 47850 | 47800 | 47850 | 47750 | 102 |
| 382 | 20231211 | 140000 | 6682101150 | 47800 | 47750 | 47850 | 47750 | 203 |
| 383 | 20231211 | 135900 | 6672400450 | 47750 | 47900 | 47900 | 47750 | 299 |
| 384 | 20231211 | 135800 | 6658114300 | 47900 | 47800 | 47900 | 47800 | 279 |
| 385 | 20231211 | 135700 | 6644775050 | 47800 | 47950 | 48000 | 47800 | 458 |
| 386 | 20231211 | 135600 | 6622857700 | 47900 | 47900 | 47950 | 47850 | 270 |
| 387 | 20231211 | 135500 | 6609922200 | 47900 | 47900 | 47950 | 47850 | 412 |
| 388 | 20231211 | 135400 | 6590181250 | 47950 | 47900 | 47950 | 47900 | 218 |
| 389 | 20231211 | 135300 | 6579736750 | 47900 | 47900 | 48000 | 47900 | 164 |
| 390 | 20231211 | 135200 | 6571874900 | 47950 | 47900 | 47950 | 47850 | 2175 |
| 391 | 20231211 | 135100 | 6467693700 | 47850 | 47950 | 47950 | 47850 | 412 |
| 392 | 20231211 | 135000 | 6447956800 | 47950 | 48000 | 48000 | 47900 | 238 |
| 393 | 20231211 | 134900 | 6436542350 | 48000 | 48100 | 48100 | 47950 | 610 |
| 394 | 20231211 | 134800 | 6407244750 | 48050 | 48150 | 48200 | 48050 | 197 |
| 395 | 20231211 | 134700 | 6397768700 | 48150 | 48150 | 48150 | 48100 | 289 |
| 396 | 20231211 | 134600 | 6383855800 | 48150 | 48100 | 48150 | 48100 | 135 |
| 397 | 20231211 | 134500 | 6377358050 | 48150 | 48250 | 48250 | 48150 | 922 |
| 398 | 20231211 | 134400 | 6332953550 | 48250 | 48250 | 48250 | 48200 | 84 |
| 399 | 20231211 | 134300 | 6328901400 | 48300 | 48200 | 48300 | 48150 | 349 |
| 400 | 20231211 | 134200 | 6312069550 | 48200 | 48250 | 48300 | 48200 | 71 |
| 401 | 20231211 | 134100 | 6308643950 | 48200 | 48350 | 48350 | 48150 | 298 |
| 402 | 20231211 | 134000 | 6294272750 | 48350 | 48300 | 48350 | 48300 | 97 |
| 403 | 20231211 | 133900 | 6289587450 | 48250 | 48400 | 48400 | 48250 | 104 |
| 404 | 20231211 | 133800 | 6284562000 | 48350 | 48400 | 48400 | 48300 | 241 |
| 405 | 20231211 | 133700 | 6272915750 | 48400 | 48400 | 48400 | 48350 | 93 |
| 406 | 20231211 | 133600 | 6268415600 | 48300 | 48300 | 48400 | 48300 | 94 |
| 407 | 20231211 | 133500 | 6263870600 | 48300 | 48400 | 48400 | 48300 | 161 |
| 408 | 20231211 | 133400 | 6256093250 | 48400 | 48350 | 48400 | 48350 | 100 |
| 409 | 20231211 | 133300 | 6251256500 | 48300 | 48350 | 48350 | 48300 | 130 |
| 410 | 20231211 | 133200 | 6244974050 | 48350 | 48400 | 48400 | 48300 | 82 |
| 411 | 20231211 | 133100 | 6241010000 | 48400 | 48350 | 48400 | 48350 | 63 |
| 412 | 20231211 | 133000 | 6237961450 | 48400 | 48350 | 48400 | 48350 | 159 |
| 413 | 20231211 | 132900 | 6230269500 | 48350 | 48450 | 48450 | 48300 | 223 |
| 414 | 20231211 | 132800 | 6219477750 | 48450 | 48400 | 48450 | 48400 | 29 |
| 415 | 20231211 | 132700 | 6218073200 | 48400 | 48450 | 48450 | 48400 | 183 |
| 416 | 20231211 | 132600 | 6209207650 | 48450 | 48450 | 48450 | 48400 | 71 |
| 417 | 20231211 | 132500 | 6205769050 | 48450 | 48450 | 48450 | 48450 | 114 |
| 418 | 20231211 | 132400 | 6200245750 | 48450 | 48400 | 48450 | 48400 | 109 |
| 419 | 20231211 | 132300 | 6194965550 | 48400 | 48450 | 48500 | 48400 | 82 |
| 420 | 20231211 | 132200 | 6190991950 | 48450 | 48450 | 48450 | 48450 | 170 |
| 421 | 20231211 | 132100 | 6182755450 | 48450 | 48350 | 48450 | 48350 | 615 |
| 422 | 20231211 | 132000 | 6152966350 | 48350 | 48300 | 48350 | 48250 | 193 |
| 423 | 20231211 | 131900 | 6143645150 | 48300 | 48300 | 48300 | 48300 | 26 |
| 424 | 20231211 | 131800 | 6142389350 | 48300 | 48350 | 48350 | 48300 | 101 |
| 425 | 20231211 | 131700 | 6137507950 | 48350 | 48400 | 48400 | 48350 | 270 |
| 426 | 20231211 | 131600 | 6124450300 | 48350 | 48400 | 48400 | 48350 | 152 |
| 427 | 20231211 | 131500 | 6117096300 | 48400 | 48400 | 48400 | 48400 | 154 |
| 428 | 20231211 | 131400 | 6109642700 | 48400 | 48450 | 48450 | 48400 | 63 |
| 429 | 20231211 | 131300 | 6106590400 | 48400 | 48400 | 48400 | 48400 | 189 |
| 430 | 20231211 | 131200 | 6097442800 | 48400 | 48400 | 48400 | 48400 | 28 |
| 431 | 20231211 | 131100 | 6096087600 | 48350 | 48400 | 48400 | 48350 | 83 |
| 432 | 20231211 | 131000 | 6092070500 | 48350 | 48350 | 48350 | 48300 | 176 |
| 433 | 20231211 | 130900 | 6083561000 | 48350 | 48350 | 48350 | 48350 | 35 |
| 434 | 20231211 | 130800 | 6081868750 | 48300 | 48350 | 48350 | 48300 | 46 |
| 435 | 20231211 | 130700 | 6079644900 | 48300 | 48300 | 48350 | 48300 | 241 |
| 436 | 20231211 | 130600 | 6068001600 | 48300 | 48250 | 48300 | 48250 | 5 |
| 437 | 20231211 | 130500 | 6067760150 | 48250 | 48300 | 48300 | 48250 | 48 |
| 438 | 20231211 | 130400 | 6065442000 | 48250 | 48250 | 48300 | 48250 | 297 |
| 439 | 20231211 | 130300 | 6051107200 | 48250 | 48300 | 48300 | 48250 | 83 |
| 440 | 20231211 | 130200 | 6047100950 | 48300 | 48300 | 48300 | 48300 | 17 |
| 441 | 20231211 | 130100 | 6046279850 | 48250 | 48300 | 48300 | 48250 | 139 |
| 442 | 20231211 | 130000 | 6039571550 | 48300 | 48250 | 48300 | 48250 | 73 |
| 443 | 20231211 | 125900 | 6036049100 | 48300 | 48300 | 48300 | 48300 | 258 |
| 444 | 20231211 | 125800 | 6023587700 | 48300 | 48300 | 48300 | 48300 | 58 |
| 445 | 20231211 | 125700 | 6020786300 | 48250 | 48300 | 48300 | 48200 | 174 |
| 446 | 20231211 | 125600 | 6012390650 | 48250 | 48300 | 48300 | 48250 | 39 |
| 447 | 20231211 | 125500 | 6010507200 | 48300 | 48300 | 48300 | 48250 | 46 |
| 448 | 20231211 | 125400 | 6008285450 | 48300 | 48350 | 48400 | 48250 | 510 |
| 449 | 20231211 | 125300 | 5983636850 | 48350 | 48300 | 48350 | 48300 | 238 |
| 450 | 20231211 | 125200 | 5972140850 | 48300 | 48250 | 48300 | 48250 | 127 |
| 451 | 20231211 | 125100 | 5966011950 | 48250 | 48200 | 48250 | 48200 | 179 |
| 452 | 20231211 | 125000 | 5957381650 | 48200 | 48200 | 48200 | 48150 | 154 |
| 453 | 20231211 | 124900 | 5949959350 | 48200 | 48150 | 48200 | 48100 | 38 |
| 454 | 20231211 | 124800 | 5948129950 | 48150 | 48200 | 48200 | 48150 | 178 |
| 455 | 20231211 | 124700 | 5939556300 | 48200 | 48150 | 48200 | 48150 | 190 |
| 456 | 20231211 | 124600 | 5930404950 | 48150 | 48050 | 48150 | 48050 | 203 |
| 457 | 20231211 | 124500 | 5920642600 | 48050 | 48000 | 48050 | 48000 | 47 |
| 458 | 20231211 | 124400 | 5918385500 | 48000 | 48000 | 48000 | 47950 | 183 |
| 459 | 20231211 | 124300 | 5909602900 | 48000 | 48050 | 48050 | 48000 | 157 |
| 460 | 20231211 | 124200 | 5902066650 | 48000 | 48050 | 48050 | 48000 | 53 |
| 461 | 20231211 | 124100 | 5899520050 | 48050 | 48000 | 48050 | 48000 | 295 |
| 462 | 20231211 | 124000 | 5885357450 | 48050 | 48000 | 48050 | 48000 | 71 |
| 463 | 20231211 | 123900 | 5881947650 | 48050 | 48100 | 48100 | 48050 | 142 |
| 464 | 20231211 | 123800 | 5875122800 | 48100 | 48100 | 48100 | 48100 | 122 |
| 465 | 20231211 | 123700 | 5869254600 | 48050 | 48100 | 48100 | 48050 | 53 |
| 466 | 20231211 | 123600 | 5866705800 | 48050 | 48000 | 48050 | 48000 | 147 |
| 467 | 20231211 | 123500 | 5859648050 | 48000 | 47900 | 48000 | 47900 | 141 |
| 468 | 20231211 | 123400 | 5852888150 | 47900 | 47850 | 47900 | 47850 | 305 |
| 469 | 20231211 | 123300 | 5838292250 | 47800 | 47850 | 47850 | 47800 | 20 |
| 470 | 20231211 | 123200 | 5837335350 | 47850 | 47850 | 47850 | 47850 | 49 |
| 471 | 20231211 | 123100 | 5834990700 | 47800 | 47700 | 47800 | 47700 | 106 |
| 472 | 20231211 | 123000 | 5829924450 | 47750 | 47700 | 47750 | 47700 | 232 |
| 473 | 20231211 | 122900 | 5818847850 | 47700 | 47750 | 47750 | 47700 | 19 |
| 474 | 20231211 | 122800 | 5817940650 | 47700 | 47750 | 47850 | 47700 | 1280 |
| 475 | 20231211 | 122700 | 5756858850 | 47750 | 47550 | 47800 | 47550 | 4354 |
| 476 | 20231211 | 122600 | 5549725500 | 47550 | 48050 | 48050 | 47550 | 3446 |
| 477 | 20231211 | 122500 | 5385555300 | 48050 | 48100 | 48100 | 48050 | 270 |
| 478 | 20231211 | 122400 | 5372579100 | 48100 | 48050 | 48100 | 48050 | 242 |
| 479 | 20231211 | 122300 | 5360939750 | 48050 | 48000 | 48050 | 48000 | 44 |
| 480 | 20231211 | 122200 | 5358825800 | 48050 | 48050 | 48050 | 48000 | 195 |
| 481 | 20231211 | 122100 | 5349458250 | 48000 | 48000 | 48000 | 48000 | 75 |
| 482 | 20231211 | 122000 | 5345858250 | 48000 | 47950 | 48000 | 47950 | 77 |
| 483 | 20231211 | 121900 | 5342165600 | 47900 | 47850 | 47900 | 47850 | 68 |
| 484 | 20231211 | 121800 | 5338908450 | 47900 | 47850 | 47900 | 47850 | 507 |
| 485 | 20231211 | 121700 | 5314631500 | 47850 | 47800 | 47850 | 47750 | 43 |
| 486 | 20231211 | 121600 | 5312575950 | 47750 | 47800 | 47800 | 47750 | 81 |
| 487 | 20231211 | 121500 | 5308706650 | 47800 | 47800 | 47850 | 47800 | 89 |
| 488 | 20231211 | 121400 | 5304452000 | 47800 | 47750 | 47800 | 47700 | 183 |
| 489 | 20231211 | 121300 | 5295711250 | 47750 | 47850 | 47850 | 47750 | 317 |
| 490 | 20231211 | 121200 | 5280543500 | 47800 | 47800 | 47800 | 47800 | 1027 |
| 491 | 20231211 | 121100 | 5231452900 | 47800 | 47750 | 47800 | 47700 | 276 |
| 492 | 20231211 | 121000 | 5218275550 | 47700 | 47650 | 47700 | 47650 | 224 |
| 493 | 20231211 | 120900 | 5207590850 | 47650 | 47650 | 47650 | 47650 | 141 |
| 494 | 20231211 | 120800 | 5200872200 | 47650 | 47550 | 47650 | 47550 | 373 |
| 495 | 20231211 | 120700 | 5183122300 | 47550 | 47650 | 47650 | 47550 | 88 |
| 496 | 20231211 | 120600 | 5178933700 | 47650 | 47600 | 47650 | 47600 | 552 |
| 497 | 20231211 | 120500 | 5152654450 | 47600 | 47600 | 47600 | 47600 | 153 |
| 498 | 20231211 | 120400 | 5145371650 | 47600 | 47650 | 47650 | 47600 | 339 |
| 499 | 20231211 | 120300 | 5129231500 | 47650 | 47750 | 47750 | 47650 | 458 |
| 500 | 20231211 | 120200 | 5107396450 | 47800 | 47750 | 47800 | 47750 | 14 |
| 501 | 20231211 | 120100 | 5106727300 | 47750 | 47750 | 47800 | 47750 | 118 |
| 502 | 20231211 | 120000 | 5101088600 | 47650 | 47650 | 47700 | 47650 | 280 |
| 503 | 20231211 | 115900 | 5087737900 | 47700 | 47650 | 47700 | 47650 | 14 |
| 504 | 20231211 | 115800 | 5087070650 | 47700 | 47600 | 47700 | 47600 | 295 |
| 505 | 20231211 | 115700 | 5073018550 | 47600 | 47600 | 47600 | 47550 | 136 |
| 506 | 20231211 | 115600 | 5066545150 | 47600 | 47600 | 47650 | 47600 | 302 |
| 507 | 20231211 | 115500 | 5052169300 | 47650 | 47600 | 47650 | 47600 | 96 |
| 508 | 20231211 | 115400 | 5047595150 | 47600 | 47600 | 47650 | 47550 | 289 |
| 509 | 20231211 | 115300 | 5033837250 | 47600 | 47650 | 47650 | 47600 | 126 |
| 510 | 20231211 | 115200 | 5027837950 | 47650 | 47600 | 47650 | 47550 | 403 |
| 511 | 20231211 | 115100 | 5008654850 | 47600 | 47600 | 47600 | 47550 | 1441 |
| 512 | 20231211 | 115000 | 4940113550 | 47600 | 47600 | 47650 | 47600 | 606 |
| 513 | 20231211 | 114900 | 4911266750 | 47600 | 47650 | 47650 | 47600 | 176 |
| 514 | 20231211 | 114800 | 4902883300 | 47700 | 47700 | 47700 | 47600 | 373 |
| 515 | 20231211 | 114700 | 4885111250 | 47700 | 47700 | 47750 | 47600 | 1069 |
| 516 | 20231211 | 114600 | 4834192850 | 47750 | 47750 | 47800 | 47650 | 1170 |
| 517 | 20231211 | 114500 | 4778408800 | 47750 | 47750 | 47750 | 47700 | 242 |
| 518 | 20231211 | 114400 | 4766853500 | 47700 | 47700 | 47750 | 47700 | 166 |
| 519 | 20231211 | 114300 | 4758927800 | 47700 | 47750 | 47800 | 47700 | 327 |
| 520 | 20231211 | 114200 | 4743322750 | 47800 | 47800 | 47800 | 47750 | 109 |
| 521 | 20231211 | 114100 | 4738114450 | 47800 | 47800 | 47800 | 47750 | 173 |
| 522 | 20231211 | 114000 | 4729845600 | 47750 | 47800 | 47800 | 47700 | 284 |
| 523 | 20231211 | 113900 | 4716273250 | 47750 | 47750 | 47800 | 47750 | 31 |
| 524 | 20231211 | 113800 | 4714792250 | 47800 | 47850 | 47850 | 47750 | 228 |
| 525 | 20231211 | 113700 | 4703893000 | 47800 | 47850 | 47850 | 47800 | 43 |
| 526 | 20231211 | 113600 | 4701836250 | 47700 | 47900 | 47950 | 47700 | 2583 |
| 527 | 20231211 | 113500 | 4578527650 | 47900 | 47950 | 47950 | 47900 | 297 |
| 528 | 20231211 | 113400 | 4564292050 | 47950 | 47900 | 47950 | 47900 | 119 |
| 529 | 20231211 | 113300 | 4558586700 | 47950 | 47900 | 47950 | 47850 | 179 |
| 530 | 20231211 | 113200 | 4550012300 | 47900 | 47900 | 47900 | 47850 | 1336 |
| 531 | 20231211 | 113100 | 4486018400 | 47900 | 48000 | 48000 | 47850 | 106 |
| 532 | 20231211 | 113000 | 4480939350 | 47950 | 47900 | 48000 | 47850 | 620 |
| 533 | 20231211 | 112900 | 4451228500 | 47900 | 47850 | 47950 | 47850 | 321 |
| 534 | 20231211 | 112800 | 4435856050 | 47900 | 47850 | 47900 | 47800 | 285 |
| 535 | 20231211 | 112700 | 4422211200 | 47850 | 47800 | 47900 | 47800 | 217 |
| 536 | 20231211 | 112600 | 4411827000 | 47850 | 47850 | 47850 | 47800 | 731 |
| 537 | 20231211 | 112500 | 4376860800 | 47850 | 47850 | 47850 | 47800 | 143 |
| 538 | 20231211 | 112400 | 4370018500 | 47800 | 47800 | 47850 | 47800 | 124 |
| 539 | 20231211 | 112300 | 4364088300 | 47800 | 47850 | 47850 | 47800 | 61 |
| 540 | 20231211 | 112200 | 4361169850 | 47850 | 47900 | 47900 | 47800 | 149 |
| 541 | 20231211 | 112100 | 4354036650 | 47900 | 47850 | 48000 | 47750 | 2963 |
| 542 | 20231211 | 112000 | 4212273350 | 47850 | 47950 | 47950 | 47800 | 623 |
| 543 | 20231211 | 111900 | 4182459850 | 47850 | 48000 | 48000 | 47850 | 1775 |
| 544 | 20231211 | 111800 | 4097468550 | 47950 | 47950 | 48000 | 47950 | 77 |
| 545 | 20231211 | 111700 | 4093773150 | 47950 | 48000 | 48000 | 47950 | 178 |
| 546 | 20231211 | 111600 | 4085229800 | 48000 | 48050 | 48050 | 47950 | 58 |
| 547 | 20231211 | 111500 | 4082445350 | 47950 | 47950 | 48050 | 47950 | 245 |
| 548 | 20231211 | 111400 | 4070685450 | 47950 | 48000 | 48000 | 47850 | 1345 |
| 549 | 20231211 | 111300 | 4006211450 | 48000 | 47900 | 48000 | 47900 | 341 |
| 550 | 20231211 | 111200 | 3989858100 | 47950 | 47850 | 47950 | 47850 | 729 |
| 551 | 20231211 | 111100 | 3954934150 | 47850 | 47900 | 47900 | 47800 | 1385 |
| 552 | 20231211 | 111000 | 3888657600 | 47900 | 47850 | 47900 | 47850 | 345 |
| 553 | 20231211 | 110900 | 3872132650 | 47850 | 47850 | 47900 | 47850 | 494 |
| 554 | 20231211 | 110800 | 3848488400 | 47850 | 47900 | 47900 | 47850 | 171 |
| 555 | 20231211 | 110700 | 3840299450 | 47900 | 47900 | 47900 | 47850 | 277 |
| 556 | 20231211 | 110600 | 3827031600 | 47900 | 47900 | 47900 | 47850 | 574 |
| 557 | 20231211 | 110500 | 3799537250 | 47900 | 47900 | 47900 | 47850 | 139 |
| 558 | 20231211 | 110400 | 3792881600 | 47900 | 47850 | 47900 | 47850 | 78 |
| 559 | 20231211 | 110300 | 3789146400 | 47850 | 47950 | 47950 | 47850 | 1304 |
| 560 | 20231211 | 110200 | 3726693300 | 47950 | 48000 | 48000 | 47900 | 201 |
| 561 | 20231211 | 110100 | 3717055350 | 47950 | 48100 | 48100 | 47950 | 1391 |
| 562 | 20231211 | 110000 | 3650270400 | 48050 | 48150 | 48150 | 48050 | 159 |
| 563 | 20231211 | 105900 | 3642626700 | 48150 | 48200 | 48200 | 48150 | 207 |
| 564 | 20231211 | 105800 | 3632653950 | 48150 | 48150 | 48200 | 48150 | 53 |
| 565 | 20231211 | 105700 | 3630099800 | 48150 | 48200 | 48200 | 48150 | 81 |
| 566 | 20231211 | 105600 | 3626196100 | 48150 | 47950 | 48150 | 47950 | 927 |
| 567 | 20231211 | 105500 | 3581637300 | 47950 | 47950 | 48000 | 47900 | 616 |
| 568 | 20231211 | 105400 | 3552088400 | 48000 | 47950 | 48000 | 47950 | 462 |
| 569 | 20231211 | 105300 | 3529934050 | 47900 | 47900 | 47950 | 47900 | 138 |
| 570 | 20231211 | 105200 | 3523317900 | 47900 | 47950 | 47950 | 47900 | 389 |
| 571 | 20231211 | 105100 | 3504675350 | 47900 | 47950 | 47950 | 47900 | 803 |
| 572 | 20231211 | 105000 | 3466203100 | 47950 | 47950 | 47950 | 47900 | 335 |
| 573 | 20231211 | 104900 | 3450144950 | 47950 | 47950 | 48000 | 47950 | 492 |
| 574 | 20231211 | 104800 | 3426546500 | 47950 | 48000 | 48000 | 47900 | 717 |
| 575 | 20231211 | 104700 | 3392165400 | 47950 | 48000 | 48050 | 47950 | 1359 |
| 576 | 20231211 | 104600 | 3326956650 | 48000 | 48050 | 48050 | 48000 | 215 |
| 577 | 20231211 | 104500 | 3316633700 | 48050 | 48050 | 48050 | 48000 | 1239 |
| 578 | 20231211 | 104400 | 3257150200 | 48050 | 48100 | 48150 | 48050 | 207 |
| 579 | 20231211 | 104300 | 3247197100 | 48100 | 48100 | 48150 | 48100 | 252 |
| 580 | 20231211 | 104200 | 3235065950 | 48100 | 48000 | 48100 | 48000 | 691 |
| 581 | 20231211 | 104100 | 3201849600 | 48050 | 48000 | 48050 | 48000 | 258 |
| 582 | 20231211 | 104000 | 3189458100 | 48000 | 48050 | 48050 | 48000 | 950 |
| 583 | 20231211 | 103900 | 3143851600 | 48050 | 48050 | 48050 | 48000 | 1274 |
| 584 | 20231211 | 103800 | 3082637450 | 48050 | 48100 | 48100 | 48000 | 2557 |
| 585 | 20231211 | 103700 | 2959822850 | 48100 | 48200 | 48250 | 48100 | 1648 |
| 586 | 20231211 | 103600 | 2880427550 | 48250 | 48200 | 48250 | 48200 | 93 |
| 587 | 20231211 | 103500 | 2875943700 | 48200 | 48300 | 48300 | 48200 | 1085 |
| 588 | 20231211 | 103400 | 2823637850 | 48300 | 48300 | 48350 | 48300 | 1067 |
| 589 | 20231211 | 103300 | 2772095050 | 48250 | 48300 | 48300 | 48250 | 429 |
| 590 | 20231211 | 103200 | 2751388800 | 48300 | 48300 | 48300 | 48250 | 389 |
| 591 | 20231211 | 103100 | 2732608000 | 48300 | 48250 | 48300 | 48250 | 829 |
| 592 | 20231211 | 103000 | 2692607650 | 48200 | 48250 | 48300 | 48200 | 329 |
| 593 | 20231211 | 102900 | 2676739700 | 48300 | 48300 | 48300 | 48200 | 1652 |
| 594 | 20231211 | 102800 | 2597025600 | 48300 | 48450 | 48500 | 48300 | 2594 |
| 595 | 20231211 | 102700 | 2471603300 | 48500 | 48500 | 48500 | 48500 | 51 |
| 596 | 20231211 | 102600 | 2469129800 | 48500 | 48450 | 48500 | 48450 | 151 |
| 597 | 20231211 | 102500 | 2461807500 | 48500 | 48500 | 48500 | 48450 | 127 |
| 598 | 20231211 | 102400 | 2455653150 | 48500 | 48600 | 48600 | 48450 | 347 |
| 599 | 20231211 | 102300 | 2438824450 | 48600 | 48550 | 48600 | 48550 | 164 |
| 600 | 20231211 | 102200 | 2430858500 | 48600 | 48600 | 48600 | 48550 | 27 |
| 601 | 20231211 | 102100 | 2429546500 | 48600 | 48550 | 48600 | 48550 | 78 |
| 602 | 20231211 | 102000 | 2425757650 | 48600 | 48600 | 48600 | 48550 | 51 |
| 603 | 20231211 | 101900 | 2423279100 | 48550 | 48650 | 48650 | 48500 | 1034 |
| 604 | 20231211 | 101800 | 2373099450 | 48650 | 48600 | 48650 | 48600 | 48 |
| 605 | 20231211 | 101700 | 2370765700 | 48600 | 48600 | 48650 | 48550 | 188 |
| 606 | 20231211 | 101600 | 2361628750 | 48650 | 48650 | 48700 | 48650 | 123 |
| 607 | 20231211 | 101500 | 2355642400 | 48650 | 48700 | 48700 | 48600 | 552 |
| 608 | 20231211 | 101400 | 2328795850 | 48700 | 48700 | 48700 | 48650 | 66 |
| 609 | 20231211 | 101300 | 2325582700 | 48650 | 48650 | 48650 | 48650 | 87 |
| 610 | 20231211 | 101200 | 2321350150 | 48650 | 48650 | 48650 | 48650 | 84 |
| 611 | 20231211 | 101100 | 2317263550 | 48700 | 48650 | 48700 | 48650 | 43 |
| 612 | 20231211 | 101000 | 2315169500 | 48700 | 48650 | 48700 | 48650 | 36 |
| 613 | 20231211 | 100900 | 2313416600 | 48650 | 48650 | 48650 | 48600 | 590 |
| 614 | 20231211 | 100800 | 2284734100 | 48650 | 48700 | 48700 | 48650 | 82 |
| 615 | 20231211 | 100700 | 2280740850 | 48650 | 48650 | 48650 | 48650 | 91 |
| 616 | 20231211 | 100600 | 2276313700 | 48600 | 48600 | 48650 | 48600 | 494 |
| 617 | 20231211 | 100500 | 2252302350 | 48600 | 48650 | 48650 | 48600 | 53 |
| 618 | 20231211 | 100400 | 2249724500 | 48650 | 48700 | 48700 | 48650 | 48 |
| 619 | 20231211 | 100300 | 2247387600 | 48700 | 48600 | 48700 | 48600 | 218 |
| 620 | 20231211 | 100200 | 2236792700 | 48600 | 48600 | 48600 | 48550 | 31 |
| 621 | 20231211 | 100100 | 2235286150 | 48600 | 48700 | 48700 | 48600 | 582 |
| 622 | 20231211 | 100000 | 2206978300 | 48700 | 48700 | 48700 | 48650 | 224 |
| 623 | 20231211 | 095900 | 2196070250 | 48700 | 48700 | 48700 | 48650 | 52 |
| 624 | 20231211 | 095800 | 2193537900 | 48700 | 48700 | 48700 | 48700 | 35 |
| 625 | 20231211 | 095700 | 2191833400 | 48600 | 48550 | 48600 | 48550 | 473 |
| 626 | 20231211 | 095600 | 2168846350 | 48600 | 48600 | 48600 | 48550 | 1362 |
| 627 | 20231211 | 095500 | 2102688150 | 48600 | 48700 | 48700 | 48600 | 85 |
| 628 | 20231211 | 095400 | 2098552350 | 48650 | 48700 | 48700 | 48650 | 170 |
| 629 | 20231211 | 095300 | 2090279800 | 48700 | 48650 | 48700 | 48550 | 998 |
| 630 | 20231211 | 095200 | 2041763800 | 48700 | 48950 | 48950 | 48700 | 2300 |
| 631 | 20231211 | 095100 | 1929512300 | 48950 | 48950 | 49000 | 48950 | 138 |
| 632 | 20231211 | 095000 | 1922755450 | 49000 | 48950 | 49000 | 48950 | 149 |
| 633 | 20231211 | 094900 | 1915456100 | 48950 | 48950 | 49000 | 48950 | 124 |
| 634 | 20231211 | 094800 | 1909383700 | 49000 | 48900 | 49000 | 48900 | 37 |
| 635 | 20231211 | 094700 | 1907570800 | 48950 | 48900 | 48950 | 48900 | 649 |
| 636 | 20231211 | 094600 | 1875805050 | 48900 | 48900 | 48900 | 48850 | 228 |
| 637 | 20231211 | 094500 | 1864657400 | 48900 | 48900 | 48950 | 48900 | 70 |
| 638 | 20231211 | 094400 | 1861231850 | 48900 | 48950 | 48950 | 48900 | 63 |
| 639 | 20231211 | 094300 | 1858149250 | 48950 | 48950 | 48950 | 48900 | 145 |
| 640 | 20231211 | 094200 | 1851051550 | 49000 | 48950 | 49000 | 48900 | 276 |
| 641 | 20231211 | 094100 | 1837536200 | 48950 | 49000 | 49000 | 48950 | 202 |
| 642 | 20231211 | 094000 | 1827642050 | 49000 | 49000 | 49000 | 48900 | 381 |
| 643 | 20231211 | 093900 | 1808987650 | 49000 | 48900 | 49100 | 48900 | 4056 |
| 644 | 20231211 | 093800 | 1610248900 | 48900 | 48950 | 48950 | 48900 | 465 |
| 645 | 20231211 | 093700 | 1587487450 | 48950 | 48700 | 49000 | 48700 | 1936 |
| 646 | 20231211 | 093600 | 1492813000 | 48700 | 48550 | 48700 | 48550 | 502 |
| 647 | 20231211 | 093500 | 1468415550 | 48550 | 48550 | 48550 | 48550 | 207 |
| 648 | 20231211 | 093400 | 1458365700 | 48450 | 48450 | 48500 | 48450 | 557 |
| 649 | 20231211 | 093300 | 1431377500 | 48400 | 48300 | 48400 | 48300 | 409 |
| 650 | 20231211 | 093200 | 1411596550 | 48300 | 48350 | 48350 | 48250 | 2611 |
| 651 | 20231211 | 093100 | 1285431550 | 48350 | 48350 | 48350 | 48350 | 731 |
| 652 | 20231211 | 093000 | 1250087700 | 48400 | 48550 | 48550 | 48350 | 1799 |
| 653 | 20231211 | 092900 | 1162868900 | 48450 | 48450 | 48500 | 48450 | 558 |
| 654 | 20231211 | 092800 | 1135809850 | 48450 | 48400 | 48450 | 48350 | 1579 |
| 655 | 20231211 | 092700 | 1059402350 | 48400 | 48400 | 48400 | 48400 | 897 |
| 656 | 20231211 | 092600 | 1015987550 | 48450 | 48450 | 48450 | 48400 | 176 |
| 657 | 20231211 | 092500 | 1007467050 | 48450 | 48500 | 48500 | 48450 | 618 |
| 658 | 20231211 | 092400 | 977515400 | 48500 | 48450 | 48500 | 48450 | 314 |
| 659 | 20231211 | 092300 | 962292700 | 48450 | 48550 | 48550 | 48450 | 416 |
| 660 | 20231211 | 092200 | 942114600 | 48550 | 48450 | 48550 | 48450 | 149 |
| 661 | 20231211 | 092100 | 934887850 | 48450 | 48400 | 48550 | 48400 | 169 |
| 662 | 20231211 | 092000 | 926703500 | 48350 | 48450 | 48550 | 48350 | 1279 |
| 663 | 20231211 | 091900 | 864757350 | 48500 | 48500 | 48550 | 48500 | 127 |
| 664 | 20231211 | 091800 | 858597800 | 48500 | 48650 | 48650 | 48500 | 243 |
| 665 | 20231211 | 091700 | 846801650 | 48650 | 48750 | 48750 | 48600 | 169 |
| 666 | 20231211 | 091600 | 838575200 | 48750 | 48850 | 48850 | 48750 | 1155 |
| 667 | 20231211 | 091500 | 782216250 | 48800 | 48900 | 48900 | 48800 | 29 |
| 668 | 20231211 | 091400 | 780799400 | 48900 | 48650 | 48900 | 48650 | 358 |
| 669 | 20231211 | 091300 | 763335200 | 48600 | 48400 | 48600 | 48300 | 1517 |
| 670 | 20231211 | 091200 | 689884450 | 48500 | 48600 | 48700 | 48350 | 1510 |
| 671 | 20231211 | 091100 | 616581750 | 48650 | 48600 | 48650 | 48600 | 466 |
| 672 | 20231211 | 091000 | 593928450 | 48600 | 48850 | 48850 | 48600 | 503 |
| 673 | 20231211 | 090900 | 569447700 | 48850 | 48850 | 49000 | 48800 | 1959 |
| 674 | 20231211 | 090800 | 473747650 | 48800 | 49000 | 49000 | 48750 | 1383 |
| 675 | 20231211 | 090700 | 406140100 | 49000 | 48950 | 49000 | 48850 | 2152 |
| 676 | 20231211 | 090600 | 300716200 | 48950 | 48650 | 49000 | 48650 | 2006 |
| 677 | 20231211 | 090500 | 202730750 | 48700 | 48750 | 48800 | 48700 | 311 |
| 678 | 20231211 | 090400 | 187583500 | 48800 | 48800 | 48800 | 48800 | 171 |
| 679 | 20231211 | 090300 | 179238700 | 48800 | 48900 | 48900 | 48800 | 251 |
| 680 | 20231211 | 090200 | 166985600 | 48850 | 48700 | 48950 | 48700 | 579 |
| 681 | 20231211 | 090100 | 138694700 | 48700 | 48600 | 48700 | 48250 | 1249 |
| 682 | 20231211 | 090000 | 78198800 | 48600 | 48500 | 48600 | 48500 | 1612 |