36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 201900 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 1830 |
| 3 | 20231213 | 201800 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20231213 | 201700 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20231213 | 201600 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20231213 | 201500 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20231213 | 201400 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20231213 | 201300 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20231213 | 201200 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20231213 | 201100 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20231213 | 201000 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20231213 | 200900 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20231213 | 200800 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20231213 | 200700 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20231213 | 200600 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20231213 | 200500 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20231213 | 200400 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20231213 | 200300 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20231213 | 200200 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20231213 | 200100 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20231213 | 200000 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20231213 | 195900 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20231213 | 195800 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20231213 | 195700 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20231213 | 195600 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20231213 | 195500 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20231213 | 195400 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20231213 | 195300 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20231213 | 195200 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20231213 | 195100 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20231213 | 195000 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20231213 | 194900 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 1830 |
| 33 | 20231213 | 194800 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20231213 | 194700 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20231213 | 194600 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20231213 | 194500 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20231213 | 194400 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20231213 | 194300 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20231213 | 194200 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20231213 | 194100 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20231213 | 194000 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20231213 | 193900 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20231213 | 193800 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20231213 | 193700 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20231213 | 193600 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20231213 | 193500 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20231213 | 193400 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20231213 | 193300 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20231213 | 193200 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20231213 | 193100 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20231213 | 193000 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20231213 | 192900 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20231213 | 192800 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20231213 | 192700 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20231213 | 192600 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20231213 | 192500 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20231213 | 192400 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20231213 | 192300 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20231213 | 192200 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20231213 | 192100 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20231213 | 192000 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20231213 | 191900 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 1830 |
| 63 | 20231213 | 191800 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20231213 | 191700 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20231213 | 191600 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20231213 | 191500 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20231213 | 191400 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20231213 | 191300 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20231213 | 191200 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20231213 | 191100 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20231213 | 191000 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20231213 | 190900 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20231213 | 190800 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20231213 | 190700 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20231213 | 190600 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20231213 | 190500 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20231213 | 190400 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20231213 | 190300 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20231213 | 190200 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20231213 | 190100 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20231213 | 190000 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20231213 | 185900 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20231213 | 185800 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20231213 | 185700 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20231213 | 185600 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20231213 | 185500 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20231213 | 185400 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20231213 | 185300 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20231213 | 185200 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20231213 | 185100 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20231213 | 185000 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20231213 | 184900 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 1830 |
| 93 | 20231213 | 184800 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20231213 | 184700 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20231213 | 184600 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20231213 | 184500 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20231213 | 184400 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20231213 | 184300 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20231213 | 184200 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20231213 | 184100 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20231213 | 184000 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20231213 | 183900 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20231213 | 183800 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20231213 | 183700 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20231213 | 183600 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20231213 | 183500 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20231213 | 183400 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20231213 | 183300 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20231213 | 183200 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20231213 | 183100 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20231213 | 183000 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20231213 | 182900 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20231213 | 182800 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20231213 | 182700 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20231213 | 182600 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20231213 | 182500 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20231213 | 182400 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20231213 | 182300 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20231213 | 182200 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20231213 | 182100 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20231213 | 182000 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20231213 | 181900 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 1830 |
| 123 | 20231213 | 181800 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20231213 | 181700 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20231213 | 181600 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20231213 | 181500 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20231213 | 181400 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20231213 | 181300 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20231213 | 181200 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20231213 | 181100 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20231213 | 181000 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20231213 | 180900 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20231213 | 180800 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20231213 | 180700 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20231213 | 180600 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20231213 | 180500 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20231213 | 180400 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20231213 | 180300 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20231213 | 180200 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20231213 | 180100 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20231213 | 180000 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20231213 | 175900 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20231213 | 175800 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20231213 | 175700 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20231213 | 175600 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20231213 | 175500 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20231213 | 175400 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20231213 | 175300 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20231213 | 175200 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20231213 | 175100 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20231213 | 175000 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20231213 | 174900 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 1830 |
| 153 | 20231213 | 174800 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20231213 | 174700 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20231213 | 174600 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20231213 | 174500 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20231213 | 174400 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20231213 | 174300 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20231213 | 174200 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20231213 | 174100 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20231213 | 174000 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20231213 | 173900 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20231213 | 173800 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20231213 | 173700 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20231213 | 173600 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20231213 | 173500 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20231213 | 173400 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20231213 | 173300 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20231213 | 173200 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20231213 | 173100 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20231213 | 173000 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20231213 | 172900 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20231213 | 172800 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20231213 | 172700 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20231213 | 172600 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20231213 | 172500 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20231213 | 172400 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20231213 | 172300 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20231213 | 172200 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20231213 | 172100 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20231213 | 172000 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20231213 | 171900 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 1830 |
| 183 | 20231213 | 171800 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20231213 | 171700 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20231213 | 171600 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20231213 | 171500 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20231213 | 171400 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20231213 | 171300 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20231213 | 171200 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20231213 | 171100 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20231213 | 171000 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20231213 | 170900 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20231213 | 170800 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 194 | 20231213 | 170700 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 195 | 20231213 | 170600 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 196 | 20231213 | 170500 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 197 | 20231213 | 170400 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 198 | 20231213 | 170300 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 199 | 20231213 | 170200 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 200 | 20231213 | 170100 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 201 | 20231213 | 170000 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 202 | 20231213 | 165900 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 203 | 20231213 | 165800 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 204 | 20231213 | 165700 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 205 | 20231213 | 165600 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 206 | 20231213 | 165500 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 207 | 20231213 | 165400 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 208 | 20231213 | 165300 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 209 | 20231213 | 165200 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 210 | 20231213 | 165100 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 211 | 20231213 | 165000 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 212 | 20231213 | 164900 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 1830 |
| 213 | 20231213 | 164800 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 214 | 20231213 | 164700 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 215 | 20231213 | 164600 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 216 | 20231213 | 164500 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 217 | 20231213 | 164400 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 218 | 20231213 | 164300 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 219 | 20231213 | 164200 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 220 | 20231213 | 164100 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 221 | 20231213 | 164000 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 222 | 20231213 | 163900 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 223 | 20231213 | 163800 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 224 | 20231213 | 163700 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 225 | 20231213 | 163600 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 226 | 20231213 | 163500 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 227 | 20231213 | 163400 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 228 | 20231213 | 163300 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 229 | 20231213 | 163200 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 230 | 20231213 | 163100 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 231 | 20231213 | 163000 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 232 | 20231213 | 162900 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 233 | 20231213 | 162800 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 234 | 20231213 | 162700 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 235 | 20231213 | 162600 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 236 | 20231213 | 162500 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 237 | 20231213 | 162400 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 238 | 20231213 | 162300 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 239 | 20231213 | 162200 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 240 | 20231213 | 162100 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 241 | 20231213 | 162000 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 242 | 20231213 | 161900 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 1830 |
| 243 | 20231213 | 161800 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 244 | 20231213 | 161700 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 245 | 20231213 | 161600 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 246 | 20231213 | 161500 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 247 | 20231213 | 161400 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 248 | 20231213 | 161300 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 249 | 20231213 | 161200 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 250 | 20231213 | 161100 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 251 | 20231213 | 161000 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 252 | 20231213 | 160900 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 253 | 20231213 | 160800 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 254 | 20231213 | 160700 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 255 | 20231213 | 160600 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 256 | 20231213 | 160500 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 257 | 20231213 | 160400 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 258 | 20231213 | 160300 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 259 | 20231213 | 160200 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 260 | 20231213 | 160100 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 261 | 20231213 | 160000 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 262 | 20231213 | 155900 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 263 | 20231213 | 155800 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 264 | 20231213 | 155700 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 265 | 20231213 | 155600 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 266 | 20231213 | 155500 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 267 | 20231213 | 155400 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 268 | 20231213 | 155300 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 269 | 20231213 | 155200 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 270 | 20231213 | 155100 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 271 | 20231213 | 155000 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 272 | 20231213 | 154900 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 1830 |
| 273 | 20231213 | 154800 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 274 | 20231213 | 154700 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 275 | 20231213 | 154600 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 276 | 20231213 | 154500 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 277 | 20231213 | 154400 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 278 | 20231213 | 154300 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 279 | 20231213 | 154200 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 280 | 20231213 | 154100 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 281 | 20231213 | 154000 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 282 | 20231213 | 153900 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 283 | 20231213 | 153800 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 284 | 20231213 | 153700 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 285 | 20231213 | 153600 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 286 | 20231213 | 153500 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 287 | 20231213 | 153400 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 288 | 20231213 | 153300 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 289 | 20231213 | 153200 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 290 | 20231213 | 153100 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 291 | 20231213 | 153000 | 8426835750 | 48000 | 48000 | 48000 | 48000 | 1830 |
| 292 | 20231213 | 152900 | 8338995750 | 48300 | 48300 | 48300 | 48300 | 0 |
| 293 | 20231213 | 152800 | 8338995750 | 48300 | 48300 | 48300 | 48300 | 0 |
| 294 | 20231213 | 152700 | 8338995750 | 48300 | 48300 | 48300 | 48300 | 0 |
| 295 | 20231213 | 152600 | 8338995750 | 48300 | 48300 | 48300 | 48300 | 0 |
| 296 | 20231213 | 152500 | 8338995750 | 48300 | 48300 | 48300 | 48300 | 0 |
| 297 | 20231213 | 152400 | 8338995750 | 48300 | 48300 | 48300 | 48300 | 0 |
| 298 | 20231213 | 152300 | 8338995750 | 48300 | 48300 | 48300 | 48300 | 0 |
| 299 | 20231213 | 152200 | 8338995750 | 48300 | 48300 | 48300 | 48300 | 0 |
| 300 | 20231213 | 152100 | 8338995750 | 48300 | 48300 | 48300 | 48300 | 0 |
| 301 | 20231213 | 152000 | 8338995750 | 48300 | 48300 | 48300 | 48300 | 0 |
| 302 | 20231213 | 151900 | 8338995750 | 48300 | 48350 | 48350 | 48100 | 119 |
| 303 | 20231213 | 151800 | 8333265650 | 48350 | 48400 | 48400 | 48100 | 454 |
| 304 | 20231213 | 151700 | 8311329150 | 48250 | 48350 | 48400 | 47750 | 2515 |
| 305 | 20231213 | 151600 | 8190456400 | 48400 | 48400 | 48450 | 48350 | 517 |
| 306 | 20231213 | 151500 | 8165436850 | 48400 | 48500 | 48500 | 48350 | 406 |
| 307 | 20231213 | 151400 | 8145777750 | 48500 | 48500 | 48550 | 48400 | 712 |
| 308 | 20231213 | 151300 | 8111268300 | 48500 | 48650 | 48650 | 48400 | 626 |
| 309 | 20231213 | 151200 | 8080915600 | 48650 | 48650 | 48650 | 48550 | 642 |
| 310 | 20231213 | 151100 | 8049708900 | 48650 | 48650 | 48700 | 48600 | 733 |
| 311 | 20231213 | 151000 | 8014057300 | 48650 | 48750 | 48750 | 48650 | 585 |
| 312 | 20231213 | 150900 | 7985567900 | 48750 | 48700 | 48750 | 48650 | 542 |
| 313 | 20231213 | 150800 | 7959155400 | 48700 | 48650 | 48800 | 48650 | 1210 |
| 314 | 20231213 | 150700 | 7900166100 | 48700 | 48800 | 48800 | 48650 | 661 |
| 315 | 20231213 | 150600 | 7867953450 | 48800 | 48650 | 48800 | 48600 | 831 |
| 316 | 20231213 | 150500 | 7827471400 | 48650 | 48600 | 48650 | 48600 | 414 |
| 317 | 20231213 | 150400 | 7807334550 | 48650 | 48600 | 48700 | 48600 | 417 |
| 318 | 20231213 | 150300 | 7787052400 | 48600 | 48600 | 48700 | 48550 | 509 |
| 319 | 20231213 | 150200 | 7762293000 | 48600 | 48650 | 48800 | 48600 | 953 |
| 320 | 20231213 | 150100 | 7715902550 | 48700 | 48650 | 48850 | 48650 | 3389 |
| 321 | 20231213 | 150000 | 7550524750 | 48600 | 48650 | 48700 | 48550 | 983 |
| 322 | 20231213 | 145900 | 7502694050 | 48650 | 48650 | 48700 | 48550 | 447 |
| 323 | 20231213 | 145800 | 7480957600 | 48650 | 48650 | 48700 | 48550 | 391 |
| 324 | 20231213 | 145700 | 7461938450 | 48600 | 48500 | 48600 | 48500 | 405 |
| 325 | 20231213 | 145600 | 7442263700 | 48500 | 48550 | 48550 | 48450 | 634 |
| 326 | 20231213 | 145500 | 7411496700 | 48600 | 48500 | 48600 | 48400 | 545 |
| 327 | 20231213 | 145400 | 7385067450 | 48500 | 48400 | 48550 | 48400 | 421 |
| 328 | 20231213 | 145300 | 7364684400 | 48400 | 48450 | 48550 | 48350 | 495 |
| 329 | 20231213 | 145200 | 7340709400 | 48500 | 48650 | 48650 | 48450 | 1621 |
| 330 | 20231213 | 145100 | 7262067800 | 48600 | 48550 | 48600 | 48550 | 518 |
| 331 | 20231213 | 145000 | 7236899500 | 48550 | 48700 | 48700 | 48550 | 716 |
| 332 | 20231213 | 144900 | 7202089150 | 48700 | 48650 | 48700 | 48600 | 218 |
| 333 | 20231213 | 144800 | 7191476300 | 48600 | 48600 | 48600 | 48500 | 885 |
| 334 | 20231213 | 144700 | 7148484350 | 48550 | 48550 | 48600 | 48450 | 564 |
| 335 | 20231213 | 144600 | 7121123100 | 48500 | 48400 | 48550 | 48400 | 151 |
| 336 | 20231213 | 144500 | 7113796000 | 48450 | 48600 | 48650 | 48450 | 523 |
| 337 | 20231213 | 144400 | 7088390550 | 48600 | 48650 | 48650 | 48500 | 381 |
| 338 | 20231213 | 144300 | 7069884350 | 48650 | 48600 | 48700 | 48600 | 347 |
| 339 | 20231213 | 144200 | 7053012150 | 48600 | 48600 | 48650 | 48550 | 337 |
| 340 | 20231213 | 144100 | 7036639450 | 48500 | 48650 | 48650 | 48450 | 448 |
| 341 | 20231213 | 144000 | 7014896250 | 48700 | 48550 | 48700 | 48450 | 535 |
| 342 | 20231213 | 143900 | 6988900900 | 48550 | 48550 | 48550 | 48400 | 319 |
| 343 | 20231213 | 143800 | 6973442150 | 48550 | 48500 | 48550 | 48450 | 428 |
| 344 | 20231213 | 143700 | 6952676050 | 48500 | 48750 | 48750 | 48500 | 396 |
| 345 | 20231213 | 143600 | 6933427750 | 48700 | 48600 | 48700 | 48600 | 1042 |
| 346 | 20231213 | 143500 | 6882758300 | 48650 | 48600 | 48650 | 48550 | 275 |
| 347 | 20231213 | 143400 | 6869397500 | 48650 | 48700 | 48700 | 48600 | 865 |
| 348 | 20231213 | 143300 | 6827320050 | 48650 | 48550 | 48700 | 48550 | 286 |
| 349 | 20231213 | 143200 | 6813409050 | 48550 | 48600 | 48700 | 48500 | 341 |
| 350 | 20231213 | 143100 | 6796843450 | 48600 | 48550 | 48600 | 48500 | 563 |
| 351 | 20231213 | 143000 | 6769509750 | 48500 | 48400 | 48750 | 48400 | 2746 |
| 352 | 20231213 | 142900 | 6635806150 | 48400 | 48500 | 48500 | 48350 | 236 |
| 353 | 20231213 | 142800 | 6624382200 | 48500 | 48350 | 48500 | 48350 | 867 |
| 354 | 20231213 | 142700 | 6582374650 | 48400 | 48250 | 48400 | 48250 | 166 |
| 355 | 20231213 | 142600 | 6574355450 | 48250 | 48400 | 48400 | 48250 | 594 |
| 356 | 20231213 | 142500 | 6545625950 | 48400 | 48400 | 48400 | 48350 | 159 |
| 357 | 20231213 | 142400 | 6537937800 | 48400 | 48250 | 48400 | 48200 | 253 |
| 358 | 20231213 | 142300 | 6525721000 | 48300 | 48200 | 48350 | 48150 | 935 |
| 359 | 20231213 | 142200 | 6480601550 | 48150 | 48200 | 48200 | 48050 | 521 |
| 360 | 20231213 | 142100 | 6455519800 | 48100 | 48100 | 48250 | 48050 | 375 |
| 361 | 20231213 | 142000 | 6437472300 | 48150 | 48100 | 48150 | 48000 | 336 |
| 362 | 20231213 | 141900 | 6421326700 | 48150 | 48000 | 48150 | 47950 | 496 |
| 363 | 20231213 | 141800 | 6397501200 | 48000 | 48000 | 48050 | 47950 | 1033 |
| 364 | 20231213 | 141700 | 6347912350 | 48000 | 48050 | 48050 | 47950 | 397 |
| 365 | 20231213 | 141600 | 6328863700 | 48050 | 48050 | 48100 | 47950 | 890 |
| 366 | 20231213 | 141500 | 6286112400 | 48050 | 48100 | 48100 | 48000 | 506 |
| 367 | 20231213 | 141400 | 6261806050 | 48100 | 48100 | 48150 | 48100 | 443 |
| 368 | 20231213 | 141300 | 6240487650 | 48100 | 48150 | 48150 | 48100 | 330 |
| 369 | 20231213 | 141200 | 6224609800 | 48150 | 48150 | 48200 | 48100 | 489 |
| 370 | 20231213 | 141100 | 6201059950 | 48200 | 48000 | 48200 | 48000 | 596 |
| 371 | 20231213 | 141000 | 6172383550 | 48050 | 48100 | 48150 | 48050 | 386 |
| 372 | 20231213 | 140900 | 6153821300 | 48150 | 48150 | 48150 | 48100 | 310 |
| 373 | 20231213 | 140800 | 6138907950 | 48150 | 48200 | 48200 | 48100 | 334 |
| 374 | 20231213 | 140700 | 6122827300 | 48200 | 48150 | 48200 | 48100 | 615 |
| 375 | 20231213 | 140600 | 6093217450 | 48150 | 48050 | 48200 | 48050 | 452 |
| 376 | 20231213 | 140500 | 6071460250 | 48100 | 48150 | 48150 | 48000 | 635 |
| 377 | 20231213 | 140400 | 6040922350 | 48100 | 48100 | 48150 | 48050 | 492 |
| 378 | 20231213 | 140300 | 6017255700 | 48100 | 48100 | 48150 | 48050 | 850 |
| 379 | 20231213 | 140200 | 5976359500 | 48050 | 48150 | 48200 | 47850 | 2753 |
| 380 | 20231213 | 140100 | 5844163350 | 48100 | 48250 | 48300 | 48100 | 570 |
| 381 | 20231213 | 140000 | 5816709950 | 48250 | 48200 | 48250 | 48100 | 434 |
| 382 | 20231213 | 135900 | 5795797250 | 48200 | 48250 | 48300 | 48100 | 621 |
| 383 | 20231213 | 135800 | 5765880300 | 48100 | 48050 | 48100 | 48000 | 796 |
| 384 | 20231213 | 135700 | 5727622150 | 48050 | 48000 | 48100 | 47950 | 985 |
| 385 | 20231213 | 135600 | 5680299000 | 48000 | 48000 | 48000 | 47950 | 602 |
| 386 | 20231213 | 135500 | 5651417900 | 48050 | 48100 | 48100 | 48000 | 1613 |
| 387 | 20231213 | 135400 | 5573931200 | 48100 | 48150 | 48200 | 48050 | 596 |
| 388 | 20231213 | 135300 | 5545237750 | 48200 | 48250 | 48300 | 48200 | 1244 |
| 389 | 20231213 | 135200 | 5485224600 | 48300 | 48300 | 48350 | 48250 | 742 |
| 390 | 20231213 | 135100 | 5449400250 | 48300 | 48300 | 48350 | 48250 | 670 |
| 391 | 20231213 | 135000 | 5417058400 | 48300 | 48450 | 48450 | 48250 | 1108 |
| 392 | 20231213 | 134900 | 5363502250 | 48450 | 48550 | 48550 | 48450 | 554 |
| 393 | 20231213 | 134800 | 5336639100 | 48550 | 48600 | 48600 | 48500 | 362 |
| 394 | 20231213 | 134700 | 5319074650 | 48600 | 48650 | 48700 | 48600 | 911 |
| 395 | 20231213 | 134600 | 5274771300 | 48650 | 48550 | 48700 | 48550 | 675 |
| 396 | 20231213 | 134500 | 5241947100 | 48550 | 48500 | 48550 | 48500 | 283 |
| 397 | 20231213 | 134400 | 5228220900 | 48500 | 48650 | 48700 | 48500 | 1152 |
| 398 | 20231213 | 134300 | 5172291550 | 48700 | 48800 | 48800 | 48600 | 1802 |
| 399 | 20231213 | 134200 | 5084588050 | 48800 | 48850 | 48900 | 48800 | 964 |
| 400 | 20231213 | 134100 | 5037515650 | 48900 | 48800 | 48950 | 48800 | 1328 |
| 401 | 20231213 | 134000 | 4972598900 | 48750 | 48700 | 48800 | 48700 | 1162 |
| 402 | 20231213 | 133900 | 4915920300 | 48800 | 48800 | 48850 | 48700 | 429 |
| 403 | 20231213 | 133800 | 4894995900 | 48800 | 48800 | 48900 | 48700 | 1439 |
| 404 | 20231213 | 133700 | 4824724850 | 48750 | 48700 | 48750 | 48700 | 1366 |
| 405 | 20231213 | 133600 | 4758167900 | 48650 | 48650 | 48700 | 48600 | 708 |
| 406 | 20231213 | 133500 | 4723713150 | 48650 | 48550 | 48650 | 48550 | 1510 |
| 407 | 20231213 | 133400 | 4650338950 | 48500 | 48450 | 48550 | 48450 | 689 |
| 408 | 20231213 | 133300 | 4616925000 | 48450 | 48350 | 48500 | 48300 | 761 |
| 409 | 20231213 | 133200 | 4580082300 | 48350 | 48450 | 48450 | 48300 | 243 |
| 410 | 20231213 | 133100 | 4568321400 | 48450 | 48450 | 48600 | 48450 | 2627 |
| 411 | 20231213 | 133000 | 4440813900 | 48500 | 48400 | 48500 | 48400 | 1302 |
| 412 | 20231213 | 132900 | 4377742100 | 48400 | 48350 | 48450 | 48350 | 310 |
| 413 | 20231213 | 132800 | 4362738150 | 48400 | 48450 | 48450 | 48400 | 282 |
| 414 | 20231213 | 132700 | 4349089100 | 48450 | 48450 | 48450 | 48400 | 379 |
| 415 | 20231213 | 132600 | 4330744800 | 48450 | 48450 | 48450 | 48350 | 652 |
| 416 | 20231213 | 132500 | 4299171300 | 48450 | 48400 | 48450 | 48400 | 723 |
| 417 | 20231213 | 132400 | 4264176000 | 48400 | 48400 | 48400 | 48350 | 131 |
| 418 | 20231213 | 132300 | 4257835650 | 48400 | 48300 | 48400 | 48300 | 2279 |
| 419 | 20231213 | 132200 | 4147578950 | 48250 | 48150 | 48350 | 48150 | 2507 |
| 420 | 20231213 | 132100 | 4026682150 | 48100 | 48100 | 48150 | 48050 | 423 |
| 421 | 20231213 | 132000 | 4006335900 | 48050 | 48000 | 48050 | 48000 | 261 |
| 422 | 20231213 | 131900 | 3993801150 | 48050 | 48050 | 48050 | 48050 | 343 |
| 423 | 20231213 | 131800 | 3977320000 | 48050 | 48050 | 48050 | 48050 | 28 |
| 424 | 20231213 | 131700 | 3975974600 | 48050 | 48100 | 48100 | 48000 | 236 |
| 425 | 20231213 | 131600 | 3964633700 | 48050 | 48050 | 48100 | 48050 | 282 |
| 426 | 20231213 | 131500 | 3951071550 | 48100 | 48100 | 48100 | 48100 | 48 |
| 427 | 20231213 | 131400 | 3948762750 | 48100 | 48100 | 48100 | 48050 | 294 |
| 428 | 20231213 | 131300 | 3934626650 | 48100 | 48000 | 48100 | 48000 | 623 |
| 429 | 20231213 | 131200 | 3904701100 | 48000 | 48000 | 48000 | 47950 | 242 |
| 430 | 20231213 | 131100 | 3893085150 | 48000 | 48000 | 48000 | 47950 | 135 |
| 431 | 20231213 | 131000 | 3886605200 | 48000 | 47950 | 48000 | 47950 | 67 |
| 432 | 20231213 | 130900 | 3883391700 | 47950 | 47950 | 48000 | 47950 | 370 |
| 433 | 20231213 | 130800 | 3865650100 | 47950 | 47950 | 47950 | 47950 | 40 |
| 434 | 20231213 | 130700 | 3863732100 | 47950 | 47950 | 48000 | 47950 | 105 |
| 435 | 20231213 | 130600 | 3858697200 | 47950 | 48000 | 48000 | 47950 | 80 |
| 436 | 20231213 | 130500 | 3854861000 | 48000 | 48000 | 48000 | 47950 | 325 |
| 437 | 20231213 | 130400 | 3839261050 | 48000 | 47950 | 48000 | 47950 | 144 |
| 438 | 20231213 | 130300 | 3832351250 | 47950 | 48000 | 48000 | 47950 | 29 |
| 439 | 20231213 | 130200 | 3830960650 | 47950 | 47950 | 47950 | 47950 | 10 |
| 440 | 20231213 | 130100 | 3830481150 | 47950 | 47950 | 47950 | 47900 | 49 |
| 441 | 20231213 | 130000 | 3828131700 | 47950 | 47950 | 47950 | 47900 | 186 |
| 442 | 20231213 | 125900 | 3819221150 | 47950 | 48000 | 48000 | 47950 | 40 |
| 443 | 20231213 | 125800 | 3817302900 | 48000 | 47950 | 48000 | 47950 | 105 |
| 444 | 20231213 | 125700 | 3812265500 | 47900 | 47750 | 47900 | 47750 | 223 |
| 445 | 20231213 | 125600 | 3801601700 | 47700 | 47650 | 47700 | 47650 | 39 |
| 446 | 20231213 | 125500 | 3799741600 | 47650 | 47750 | 47750 | 47650 | 118 |
| 447 | 20231213 | 125400 | 3794113000 | 47750 | 47600 | 47750 | 47600 | 61 |
| 448 | 20231213 | 125300 | 3791202700 | 47700 | 47700 | 47700 | 47700 | 35 |
| 449 | 20231213 | 125200 | 3789533200 | 47700 | 47700 | 47700 | 47700 | 8 |
| 450 | 20231213 | 125100 | 3789151600 | 47700 | 47750 | 47750 | 47650 | 262 |
| 451 | 20231213 | 125000 | 3776654050 | 47750 | 47800 | 47800 | 47700 | 123 |
| 452 | 20231213 | 124900 | 3770780800 | 47800 | 47950 | 47950 | 47750 | 611 |
| 453 | 20231213 | 124800 | 3741529300 | 47900 | 48000 | 48000 | 47900 | 44 |
| 454 | 20231213 | 124700 | 3739420400 | 48000 | 47950 | 48000 | 47950 | 64 |
| 455 | 20231213 | 124600 | 3736351350 | 47950 | 47950 | 48000 | 47950 | 46 |
| 456 | 20231213 | 124500 | 3734145550 | 47950 | 47900 | 47950 | 47900 | 69 |
| 457 | 20231213 | 124400 | 3730840200 | 47850 | 47950 | 47950 | 47800 | 134 |
| 458 | 20231213 | 124300 | 3724419700 | 48000 | 48000 | 48000 | 47950 | 48 |
| 459 | 20231213 | 124200 | 3722115750 | 47950 | 48000 | 48000 | 47950 | 105 |
| 460 | 20231213 | 124100 | 3717080800 | 48050 | 48000 | 48050 | 48000 | 15 |
| 461 | 20231213 | 124000 | 3716360750 | 48000 | 48000 | 48000 | 48000 | 74 |
| 462 | 20231213 | 123900 | 3712808750 | 48000 | 48000 | 48000 | 47950 | 34 |
| 463 | 20231213 | 123800 | 3711176800 | 47950 | 48000 | 48000 | 47950 | 271 |
| 464 | 20231213 | 123700 | 3698178800 | 48000 | 48050 | 48050 | 47950 | 148 |
| 465 | 20231213 | 123600 | 3691077850 | 48100 | 48050 | 48100 | 48050 | 55 |
| 466 | 20231213 | 123500 | 3688433050 | 48000 | 48000 | 48000 | 48000 | 37 |
| 467 | 20231213 | 123400 | 3686657050 | 48000 | 48000 | 48000 | 48000 | 41 |
| 468 | 20231213 | 123300 | 3684689050 | 48000 | 47900 | 48050 | 47850 | 176 |
| 469 | 20231213 | 123200 | 3676250000 | 47850 | 47850 | 47900 | 47850 | 47 |
| 470 | 20231213 | 123100 | 3674000900 | 47850 | 47900 | 47900 | 47800 | 60 |
| 471 | 20231213 | 123000 | 3671128900 | 47950 | 47950 | 47950 | 47950 | 1 |
| 472 | 20231213 | 122900 | 3671080950 | 47950 | 47950 | 47950 | 47850 | 828 |
| 473 | 20231213 | 122800 | 3631432050 | 47950 | 48050 | 48050 | 47950 | 86 |
| 474 | 20231213 | 122700 | 3627303900 | 48050 | 48000 | 48050 | 48000 | 30 |
| 475 | 20231213 | 122600 | 3625862450 | 48000 | 47950 | 48000 | 47950 | 274 |
| 476 | 20231213 | 122500 | 3612713000 | 47950 | 47950 | 47950 | 47900 | 35 |
| 477 | 20231213 | 122400 | 3611035250 | 47950 | 48050 | 48050 | 47950 | 129 |
| 478 | 20231213 | 122300 | 3604848550 | 48050 | 48050 | 48050 | 48000 | 429 |
| 479 | 20231213 | 122200 | 3584241800 | 48050 | 48000 | 48050 | 48000 | 436 |
| 480 | 20231213 | 122100 | 3563310050 | 47950 | 47900 | 47950 | 47900 | 767 |
| 481 | 20231213 | 122000 | 3526552100 | 47900 | 47900 | 47900 | 47850 | 29 |
| 482 | 20231213 | 121900 | 3525163550 | 47900 | 47900 | 47900 | 47900 | 29 |
| 483 | 20231213 | 121800 | 3523774450 | 47900 | 47900 | 47900 | 47850 | 98 |
| 484 | 20231213 | 121700 | 3519081650 | 47900 | 47850 | 47900 | 47850 | 21 |
| 485 | 20231213 | 121600 | 3518075800 | 47850 | 47900 | 47900 | 47850 | 91 |
| 486 | 20231213 | 121500 | 3513716950 | 47900 | 47900 | 47900 | 47900 | 27 |
| 487 | 20231213 | 121400 | 3512423650 | 47850 | 47900 | 47900 | 47850 | 62 |
| 488 | 20231213 | 121300 | 3509454050 | 47850 | 47850 | 47900 | 47850 | 55 |
| 489 | 20231213 | 121200 | 3506821250 | 47900 | 47900 | 47900 | 47850 | 85 |
| 490 | 20231213 | 121100 | 3502750700 | 47900 | 47900 | 47900 | 47900 | 44 |
| 491 | 20231213 | 121000 | 3500643100 | 47900 | 47900 | 47900 | 47850 | 88 |
| 492 | 20231213 | 120900 | 3496430300 | 47900 | 47900 | 47900 | 47850 | 23 |
| 493 | 20231213 | 120800 | 3495328650 | 47850 | 47850 | 47850 | 47850 | 319 |
| 494 | 20231213 | 120700 | 3480064500 | 47850 | 47850 | 47850 | 47800 | 77 |
| 495 | 20231213 | 120600 | 3476382550 | 47850 | 47850 | 47850 | 47800 | 31 |
| 496 | 20231213 | 120500 | 3474900650 | 47850 | 47850 | 47850 | 47800 | 143 |
| 497 | 20231213 | 120400 | 3468064050 | 47800 | 47900 | 47900 | 47800 | 513 |
| 498 | 20231213 | 120300 | 3443505400 | 47900 | 47900 | 47900 | 47900 | 44 |
| 499 | 20231213 | 120200 | 3441397800 | 47900 | 47900 | 47900 | 47900 | 17 |
| 500 | 20231213 | 120100 | 3440583500 | 47900 | 47900 | 47900 | 47850 | 35 |
| 501 | 20231213 | 120000 | 3438907300 | 47900 | 47900 | 47900 | 47900 | 87 |
| 502 | 20231213 | 115900 | 3434740000 | 47900 | 47850 | 47900 | 47850 | 5 |
| 503 | 20231213 | 115800 | 3434500550 | 47900 | 47900 | 47900 | 47900 | 6 |
| 504 | 20231213 | 115700 | 3434213150 | 47900 | 47850 | 47900 | 47850 | 38 |
| 505 | 20231213 | 115600 | 3432394800 | 47850 | 47800 | 47850 | 47800 | 167 |
| 506 | 20231213 | 115500 | 3424412150 | 47750 | 47800 | 47800 | 47750 | 21 |
| 507 | 20231213 | 115400 | 3423409350 | 47800 | 47800 | 47800 | 47750 | 9 |
| 508 | 20231213 | 115300 | 3422979200 | 47800 | 47800 | 47800 | 47800 | 49 |
| 509 | 20231213 | 115200 | 3420637000 | 47800 | 47800 | 47800 | 47750 | 268 |
| 510 | 20231213 | 115100 | 3407828750 | 47850 | 47850 | 47850 | 47800 | 127 |
| 511 | 20231213 | 115000 | 3401754900 | 47900 | 47900 | 47900 | 47850 | 28 |
| 512 | 20231213 | 114900 | 3400413800 | 47900 | 47900 | 47900 | 47850 | 66 |
| 513 | 20231213 | 114800 | 3397253450 | 47900 | 47850 | 47900 | 47850 | 113 |
| 514 | 20231213 | 114700 | 3391845800 | 47900 | 47900 | 47900 | 47850 | 42 |
| 515 | 20231213 | 114600 | 3389834050 | 47900 | 47900 | 47900 | 47850 | 116 |
| 516 | 20231213 | 114500 | 3384280100 | 47900 | 47900 | 47900 | 47850 | 149 |
| 517 | 20231213 | 114400 | 3377149300 | 47900 | 47850 | 47900 | 47850 | 515 |
| 518 | 20231213 | 114300 | 3352499300 | 47850 | 47850 | 47850 | 47850 | 30 |
| 519 | 20231213 | 114200 | 3351063800 | 47850 | 47800 | 47850 | 47800 | 59 |
| 520 | 20231213 | 114100 | 3348240750 | 47850 | 47800 | 47850 | 47800 | 18 |
| 521 | 20231213 | 114000 | 3347379500 | 47850 | 47850 | 47850 | 47800 | 33 |
| 522 | 20231213 | 113900 | 3345801250 | 47850 | 47800 | 47850 | 47800 | 28 |
| 523 | 20231213 | 113800 | 3344461500 | 47850 | 47850 | 47850 | 47850 | 44 |
| 524 | 20231213 | 113700 | 3342356100 | 47850 | 47850 | 47850 | 47850 | 2 |
| 525 | 20231213 | 113600 | 3342260400 | 47850 | 47900 | 47900 | 47850 | 373 |
| 526 | 20231213 | 113500 | 3324412200 | 47900 | 47900 | 47900 | 47900 | 48 |
| 527 | 20231213 | 113400 | 3322113000 | 47900 | 47900 | 47900 | 47900 | 24 |
| 528 | 20231213 | 113300 | 3320963400 | 47900 | 47950 | 47950 | 47850 | 80 |
| 529 | 20231213 | 113200 | 3317132650 | 47950 | 47850 | 47950 | 47850 | 167 |
| 530 | 20231213 | 113100 | 3309138100 | 47800 | 47850 | 47850 | 47800 | 31 |
| 531 | 20231213 | 113000 | 3307655050 | 47800 | 47900 | 47900 | 47800 | 99 |
| 532 | 20231213 | 112900 | 3302917850 | 47900 | 47900 | 47900 | 47900 | 33 |
| 533 | 20231213 | 112800 | 3301337150 | 47900 | 47900 | 47900 | 47900 | 47 |
| 534 | 20231213 | 112700 | 3299085850 | 47900 | 47900 | 47900 | 47850 | 19 |
| 535 | 20231213 | 112600 | 3298176250 | 47900 | 47900 | 47900 | 47850 | 18 |
| 536 | 20231213 | 112500 | 3297314800 | 47850 | 47950 | 47950 | 47850 | 188 |
| 537 | 20231213 | 112400 | 3288314900 | 47950 | 47850 | 47950 | 47850 | 68 |
| 538 | 20231213 | 112300 | 3285057400 | 47900 | 47900 | 47900 | 47900 | 96 |
| 539 | 20231213 | 112200 | 3280459000 | 47900 | 47900 | 47900 | 47850 | 281 |
| 540 | 20231213 | 112100 | 3266999200 | 47950 | 47950 | 47950 | 47950 | 73 |
| 541 | 20231213 | 112000 | 3263498850 | 47950 | 47850 | 47950 | 47850 | 249 |
| 542 | 20231213 | 111900 | 3251570700 | 47850 | 47850 | 47900 | 47850 | 10 |
| 543 | 20231213 | 111800 | 3251092100 | 47900 | 47950 | 47950 | 47850 | 144 |
| 544 | 20231213 | 111700 | 3244193600 | 47950 | 47950 | 47950 | 47900 | 67 |
| 545 | 20231213 | 111600 | 3240981000 | 47900 | 47950 | 47950 | 47900 | 35 |
| 546 | 20231213 | 111500 | 3239302900 | 47950 | 47950 | 47950 | 47950 | 24 |
| 547 | 20231213 | 111400 | 3238152100 | 47950 | 47850 | 47950 | 47850 | 711 |
| 548 | 20231213 | 111300 | 3204125500 | 47850 | 47850 | 47850 | 47800 | 67 |
| 549 | 20231213 | 111200 | 3200920050 | 47850 | 47850 | 47850 | 47800 | 254 |
| 550 | 20231213 | 111100 | 3188766250 | 47850 | 47850 | 47850 | 47800 | 26 |
| 551 | 20231213 | 111000 | 3187522250 | 47850 | 47800 | 47850 | 47800 | 59 |
| 552 | 20231213 | 110900 | 3184699900 | 47850 | 47800 | 47850 | 47750 | 153 |
| 553 | 20231213 | 110800 | 3177385800 | 47800 | 47750 | 47800 | 47750 | 55 |
| 554 | 20231213 | 110700 | 3174758300 | 47700 | 47700 | 47700 | 47700 | 67 |
| 555 | 20231213 | 110600 | 3171562400 | 47700 | 47600 | 47700 | 47600 | 78 |
| 556 | 20231213 | 110500 | 3167848900 | 47600 | 47600 | 47600 | 47600 | 41 |
| 557 | 20231213 | 110400 | 3165897300 | 47500 | 47650 | 47650 | 47500 | 107 |
| 558 | 20231213 | 110300 | 3160809600 | 47650 | 47550 | 47650 | 47550 | 29 |
| 559 | 20231213 | 110200 | 3159427900 | 47600 | 47800 | 47800 | 47600 | 789 |
| 560 | 20231213 | 110100 | 3121809300 | 47800 | 47750 | 47800 | 47750 | 86 |
| 561 | 20231213 | 110000 | 3117702400 | 47750 | 47750 | 47750 | 47750 | 148 |
| 562 | 20231213 | 105900 | 3110635400 | 47750 | 47750 | 47750 | 47750 | 169 |
| 563 | 20231213 | 105800 | 3102565650 | 47750 | 47700 | 47750 | 47700 | 239 |
| 564 | 20231213 | 105700 | 3091164950 | 47700 | 47700 | 47700 | 47650 | 60 |
| 565 | 20231213 | 105600 | 3088305150 | 47700 | 47700 | 47700 | 47700 | 29 |
| 566 | 20231213 | 105500 | 3086921850 | 47600 | 47550 | 47600 | 47550 | 130 |
| 567 | 20231213 | 105400 | 3080733900 | 47550 | 47550 | 47550 | 47550 | 78 |
| 568 | 20231213 | 105300 | 3077025000 | 47550 | 47600 | 47600 | 47500 | 187 |
| 569 | 20231213 | 105200 | 3068136150 | 47600 | 47550 | 47600 | 47550 | 23 |
| 570 | 20231213 | 105100 | 3067041450 | 47500 | 47500 | 47500 | 47500 | 7 |
| 571 | 20231213 | 105000 | 3066708950 | 47500 | 47500 | 47500 | 47500 | 38 |
| 572 | 20231213 | 104900 | 3064903950 | 47450 | 47450 | 47450 | 47450 | 489 |
| 573 | 20231213 | 104800 | 3041700900 | 47500 | 47600 | 47600 | 47500 | 733 |
| 574 | 20231213 | 104700 | 3006856950 | 47600 | 47600 | 47600 | 47600 | 28 |
| 575 | 20231213 | 104600 | 3005524150 | 47550 | 47600 | 47600 | 47550 | 76 |
| 576 | 20231213 | 104500 | 3001909550 | 47600 | 47600 | 47600 | 47550 | 52 |
| 577 | 20231213 | 104400 | 2999434400 | 47600 | 47600 | 47600 | 47600 | 88 |
| 578 | 20231213 | 104300 | 2995245600 | 47600 | 47550 | 47600 | 47550 | 196 |
| 579 | 20231213 | 104200 | 2985925650 | 47550 | 47550 | 47550 | 47550 | 41 |
| 580 | 20231213 | 104100 | 2983976100 | 47550 | 47500 | 47550 | 47500 | 26 |
| 581 | 20231213 | 104000 | 2982739850 | 47550 | 47550 | 47550 | 47500 | 55 |
| 582 | 20231213 | 103900 | 2980125800 | 47550 | 47500 | 47550 | 47500 | 67 |
| 583 | 20231213 | 103800 | 2976940700 | 47500 | 47450 | 47500 | 47450 | 57 |
| 584 | 20231213 | 103700 | 2974234250 | 47450 | 47450 | 47450 | 47450 | 55 |
| 585 | 20231213 | 103600 | 2971624500 | 47450 | 47550 | 47550 | 47450 | 26 |
| 586 | 20231213 | 103500 | 2970390400 | 47550 | 47450 | 47550 | 47450 | 305 |
| 587 | 20231213 | 103400 | 2955911600 | 47450 | 47450 | 47450 | 47450 | 182 |
| 588 | 20231213 | 103300 | 2947275700 | 47450 | 47450 | 47450 | 47450 | 100 |
| 589 | 20231213 | 103200 | 2942530700 | 47450 | 47500 | 47500 | 47450 | 153 |
| 590 | 20231213 | 103100 | 2935268350 | 47450 | 47400 | 47450 | 47400 | 482 |
| 591 | 20231213 | 103000 | 2912419800 | 47400 | 47400 | 47400 | 47350 | 36 |
| 592 | 20231213 | 102900 | 2910713450 | 47400 | 47450 | 47450 | 47400 | 23 |
| 593 | 20231213 | 102800 | 2909623200 | 47400 | 47450 | 47450 | 47350 | 319 |
| 594 | 20231213 | 102700 | 2894501800 | 47450 | 47400 | 47450 | 47400 | 553 |
| 595 | 20231213 | 102600 | 2868287300 | 47400 | 47350 | 47400 | 47350 | 699 |
| 596 | 20231213 | 102500 | 2835174450 | 47350 | 47400 | 47450 | 47350 | 271 |
| 597 | 20231213 | 102400 | 2822338200 | 47450 | 47600 | 47600 | 47450 | 468 |
| 598 | 20231213 | 102300 | 2800105600 | 47600 | 47600 | 47600 | 47600 | 33 |
| 599 | 20231213 | 102200 | 2798534800 | 47600 | 47550 | 47600 | 47550 | 32 |
| 600 | 20231213 | 102100 | 2797012650 | 47550 | 47550 | 47550 | 47550 | 141 |
| 601 | 20231213 | 102000 | 2790308100 | 47600 | 47500 | 47600 | 47500 | 334 |
| 602 | 20231213 | 101900 | 2774420350 | 47550 | 47500 | 47600 | 47500 | 223 |
| 603 | 20231213 | 101800 | 2763822050 | 47500 | 47350 | 47500 | 47350 | 207 |
| 604 | 20231213 | 101700 | 2754000150 | 47450 | 47400 | 47500 | 47400 | 407 |
| 605 | 20231213 | 101600 | 2734701150 | 47450 | 47500 | 47500 | 47450 | 199 |
| 606 | 20231213 | 101500 | 2725258450 | 47500 | 47550 | 47550 | 47500 | 63 |
| 607 | 20231213 | 101400 | 2722265900 | 47450 | 47500 | 47500 | 47450 | 197 |
| 608 | 20231213 | 101300 | 2712917900 | 47550 | 47450 | 47550 | 47400 | 584 |
| 609 | 20231213 | 101200 | 2685225000 | 47450 | 47550 | 47550 | 47450 | 463 |
| 610 | 20231213 | 101100 | 2663236450 | 47550 | 47500 | 47550 | 47500 | 14 |
| 611 | 20231213 | 101000 | 2662570850 | 47450 | 47450 | 47450 | 47450 | 435 |
| 612 | 20231213 | 100900 | 2641930100 | 47400 | 47450 | 47450 | 47400 | 334 |
| 613 | 20231213 | 100800 | 2626097150 | 47450 | 47650 | 47650 | 47450 | 293 |
| 614 | 20231213 | 100700 | 2612163300 | 47700 | 47700 | 47750 | 47700 | 499 |
| 615 | 20231213 | 100600 | 2588360650 | 47700 | 47600 | 47700 | 47500 | 1304 |
| 616 | 20231213 | 100500 | 2526409000 | 47550 | 47650 | 47650 | 47550 | 1574 |
| 617 | 20231213 | 100400 | 2451529900 | 47600 | 47750 | 47750 | 47600 | 495 |
| 618 | 20231213 | 100300 | 2427933900 | 47750 | 47700 | 47750 | 47700 | 201 |
| 619 | 20231213 | 100200 | 2418336250 | 47750 | 47650 | 47750 | 47600 | 591 |
| 620 | 20231213 | 100100 | 2390191500 | 47650 | 47650 | 47700 | 47650 | 210 |
| 621 | 20231213 | 100000 | 2380184650 | 47650 | 47900 | 47900 | 47650 | 698 |
| 622 | 20231213 | 095900 | 2346859200 | 47900 | 47850 | 47900 | 47850 | 120 |
| 623 | 20231213 | 095800 | 2341116300 | 47850 | 47850 | 47850 | 47800 | 837 |
| 624 | 20231213 | 095700 | 2301093400 | 47850 | 47850 | 47900 | 47850 | 302 |
| 625 | 20231213 | 095600 | 2286642500 | 47900 | 47950 | 47950 | 47900 | 726 |
| 626 | 20231213 | 095500 | 2251863750 | 47950 | 48050 | 48050 | 47950 | 253 |
| 627 | 20231213 | 095400 | 2239720000 | 48000 | 48000 | 48050 | 48000 | 375 |
| 628 | 20231213 | 095300 | 2221718050 | 48000 | 48000 | 48000 | 48000 | 35 |
| 629 | 20231213 | 095200 | 2220038050 | 47950 | 47950 | 48000 | 47950 | 68 |
| 630 | 20231213 | 095100 | 2216775150 | 47950 | 47950 | 48000 | 47950 | 263 |
| 631 | 20231213 | 095000 | 2204162850 | 47950 | 48050 | 48100 | 47950 | 356 |
| 632 | 20231213 | 094900 | 2187071600 | 48050 | 48100 | 48100 | 48050 | 87 |
| 633 | 20231213 | 094800 | 2182889500 | 48050 | 47900 | 48100 | 47900 | 450 |
| 634 | 20231213 | 094700 | 2161307050 | 47950 | 48050 | 48100 | 47950 | 243 |
| 635 | 20231213 | 094600 | 2149651550 | 48000 | 48150 | 48150 | 48000 | 611 |
| 636 | 20231213 | 094500 | 2120293700 | 48150 | 48200 | 48200 | 48150 | 125 |
| 637 | 20231213 | 094400 | 2114269000 | 48150 | 48150 | 48200 | 48150 | 202 |
| 638 | 20231213 | 094300 | 2104540800 | 48150 | 48150 | 48200 | 48150 | 436 |
| 639 | 20231213 | 094200 | 2083546000 | 48200 | 48100 | 48200 | 48000 | 758 |
| 640 | 20231213 | 094100 | 2047104700 | 48100 | 48000 | 48100 | 47900 | 1075 |
| 641 | 20231213 | 094000 | 1995522250 | 48000 | 48150 | 48150 | 48000 | 710 |
| 642 | 20231213 | 093900 | 1961392600 | 48150 | 48200 | 48200 | 48000 | 1158 |
| 643 | 20231213 | 093800 | 1905697250 | 48200 | 48200 | 48250 | 48150 | 827 |
| 644 | 20231213 | 093700 | 1865859350 | 48200 | 48200 | 48250 | 48150 | 143 |
| 645 | 20231213 | 093600 | 1858965550 | 48250 | 48300 | 48300 | 48200 | 538 |
| 646 | 20231213 | 093500 | 1833005150 | 48350 | 48400 | 48450 | 48250 | 764 |
| 647 | 20231213 | 093400 | 1796088450 | 48450 | 48450 | 48550 | 48450 | 1472 |
| 648 | 20231213 | 093300 | 1724711650 | 48400 | 48450 | 48500 | 48400 | 440 |
| 649 | 20231213 | 093200 | 1703382200 | 48500 | 48350 | 48500 | 48300 | 948 |
| 650 | 20231213 | 093100 | 1657479850 | 48350 | 48350 | 48400 | 48250 | 867 |
| 651 | 20231213 | 093000 | 1615600150 | 48350 | 48250 | 48350 | 48250 | 214 |
| 652 | 20231213 | 092900 | 1605258750 | 48250 | 48200 | 48300 | 48150 | 667 |
| 653 | 20231213 | 092800 | 1573130750 | 48250 | 48300 | 48350 | 48250 | 909 |
| 654 | 20231213 | 092700 | 1529217900 | 48300 | 48300 | 48350 | 48200 | 548 |
| 655 | 20231213 | 092600 | 1502779650 | 48300 | 48500 | 48500 | 48200 | 413 |
| 656 | 20231213 | 092500 | 1482818600 | 48600 | 48200 | 48600 | 48150 | 4503 |
| 657 | 20231213 | 092400 | 1264750800 | 48200 | 48300 | 48450 | 48200 | 2323 |
| 658 | 20231213 | 092300 | 1152486800 | 48300 | 48100 | 48300 | 48100 | 1231 |
| 659 | 20231213 | 092200 | 1093154000 | 48050 | 47950 | 48050 | 47900 | 975 |
| 660 | 20231213 | 092100 | 1046419750 | 47900 | 47950 | 47950 | 47900 | 826 |
| 661 | 20231213 | 092000 | 1006845550 | 47950 | 47950 | 47950 | 47900 | 129 |
| 662 | 20231213 | 091900 | 1000660050 | 47950 | 48000 | 48000 | 47950 | 1633 |
| 663 | 20231213 | 091800 | 922285200 | 48050 | 47850 | 48050 | 47800 | 647 |
| 664 | 20231213 | 091700 | 891250850 | 47800 | 47800 | 47800 | 47650 | 657 |
| 665 | 20231213 | 091600 | 859856700 | 47700 | 47600 | 47750 | 47600 | 287 |
| 666 | 20231213 | 091500 | 846182500 | 47600 | 47600 | 47650 | 47500 | 211 |
| 667 | 20231213 | 091400 | 836146200 | 47500 | 47700 | 47700 | 47500 | 1042 |
| 668 | 20231213 | 091300 | 786576050 | 47750 | 47750 | 47750 | 47700 | 64 |
| 669 | 20231213 | 091200 | 783520900 | 47800 | 47650 | 47800 | 47650 | 2061 |
| 670 | 20231213 | 091100 | 685214500 | 47700 | 48000 | 48000 | 47700 | 1078 |
| 671 | 20231213 | 091000 | 633659700 | 48000 | 47850 | 48000 | 47850 | 392 |
| 672 | 20231213 | 090900 | 614898400 | 47850 | 47750 | 47850 | 47700 | 445 |
| 673 | 20231213 | 090800 | 593638350 | 47750 | 47650 | 47800 | 47650 | 515 |
| 674 | 20231213 | 090700 | 569053100 | 47650 | 47700 | 47800 | 47600 | 566 |
| 675 | 20231213 | 090600 | 542082750 | 47700 | 47950 | 47950 | 47700 | 1848 |
| 676 | 20231213 | 090500 | 453562250 | 47950 | 47700 | 47950 | 47700 | 580 |
| 677 | 20231213 | 090400 | 425811950 | 47700 | 48100 | 48100 | 47700 | 1789 |
| 678 | 20231213 | 090300 | 339971000 | 48000 | 48300 | 48300 | 48000 | 1211 |
| 679 | 20231213 | 090200 | 281727550 | 48250 | 48250 | 48350 | 48250 | 1186 |
| 680 | 20231213 | 090100 | 224452850 | 48350 | 48250 | 48350 | 48100 | 1927 |
| 681 | 20231213 | 090000 | 131495050 | 48150 | 47750 | 48300 | 47500 | 2709 |