37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 202300 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 37735 |
| 3 | 20231206 | 202200 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 4 | 20231206 | 202100 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 5 | 20231206 | 202000 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 6 | 20231206 | 201900 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 7 | 20231206 | 201800 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 8 | 20231206 | 201700 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 9 | 20231206 | 201600 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 10 | 20231206 | 201500 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 11 | 20231206 | 201400 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 12 | 20231206 | 201300 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 13 | 20231206 | 201200 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 14 | 20231206 | 201100 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 15 | 20231206 | 201000 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 16 | 20231206 | 200900 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 17 | 20231206 | 200800 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 18 | 20231206 | 200700 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 19 | 20231206 | 200600 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 20 | 20231206 | 200500 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 21 | 20231206 | 200400 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 22 | 20231206 | 200300 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 23 | 20231206 | 200200 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 24 | 20231206 | 200100 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 25 | 20231206 | 200000 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 26 | 20231206 | 195900 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 27 | 20231206 | 195800 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 28 | 20231206 | 195700 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 29 | 20231206 | 195600 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 30 | 20231206 | 195500 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 31 | 20231206 | 195400 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 32 | 20231206 | 195300 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 37735 |
| 33 | 20231206 | 195200 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 34 | 20231206 | 195100 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 35 | 20231206 | 195000 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 36 | 20231206 | 194900 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 37 | 20231206 | 194800 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 38 | 20231206 | 194700 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 39 | 20231206 | 194600 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 40 | 20231206 | 194500 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 41 | 20231206 | 194400 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 42 | 20231206 | 194300 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 43 | 20231206 | 194200 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 44 | 20231206 | 194100 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 45 | 20231206 | 194000 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 46 | 20231206 | 193900 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 47 | 20231206 | 193800 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 48 | 20231206 | 193700 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 49 | 20231206 | 193600 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 50 | 20231206 | 193500 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 51 | 20231206 | 193400 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 52 | 20231206 | 193300 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 53 | 20231206 | 193200 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 54 | 20231206 | 193100 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 55 | 20231206 | 193000 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 56 | 20231206 | 192900 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 57 | 20231206 | 192800 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 58 | 20231206 | 192700 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 59 | 20231206 | 192600 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 60 | 20231206 | 192500 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 61 | 20231206 | 192400 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 62 | 20231206 | 192300 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 37735 |
| 63 | 20231206 | 192200 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 64 | 20231206 | 192100 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 65 | 20231206 | 192000 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 66 | 20231206 | 191900 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 67 | 20231206 | 191800 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 68 | 20231206 | 191700 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 69 | 20231206 | 191600 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 70 | 20231206 | 191500 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 71 | 20231206 | 191400 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 72 | 20231206 | 191300 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 73 | 20231206 | 191200 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 74 | 20231206 | 191100 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 75 | 20231206 | 191000 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 76 | 20231206 | 190900 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 77 | 20231206 | 190800 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 78 | 20231206 | 190700 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 79 | 20231206 | 190600 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 80 | 20231206 | 190500 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 81 | 20231206 | 190400 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 82 | 20231206 | 190300 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 83 | 20231206 | 190200 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 84 | 20231206 | 190100 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 85 | 20231206 | 190000 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 86 | 20231206 | 185900 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 87 | 20231206 | 185800 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 88 | 20231206 | 185700 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 89 | 20231206 | 185600 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 90 | 20231206 | 185500 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 91 | 20231206 | 185400 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 92 | 20231206 | 185300 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 37735 |
| 93 | 20231206 | 185200 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 94 | 20231206 | 185100 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 95 | 20231206 | 185000 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 96 | 20231206 | 184900 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 97 | 20231206 | 184800 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 98 | 20231206 | 184700 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 99 | 20231206 | 184600 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 100 | 20231206 | 184500 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 101 | 20231206 | 184400 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 102 | 20231206 | 184300 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 103 | 20231206 | 184200 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 104 | 20231206 | 184100 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 105 | 20231206 | 184000 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 106 | 20231206 | 183900 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 107 | 20231206 | 183800 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 108 | 20231206 | 183700 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 109 | 20231206 | 183600 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 110 | 20231206 | 183500 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 111 | 20231206 | 183400 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 112 | 20231206 | 183300 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 113 | 20231206 | 183200 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 114 | 20231206 | 183100 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 115 | 20231206 | 183000 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 116 | 20231206 | 182900 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 117 | 20231206 | 182800 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 118 | 20231206 | 182700 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 119 | 20231206 | 182600 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 120 | 20231206 | 182500 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 121 | 20231206 | 182400 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 122 | 20231206 | 182300 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 37735 |
| 123 | 20231206 | 182200 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 124 | 20231206 | 182100 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 125 | 20231206 | 182000 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 126 | 20231206 | 181900 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 127 | 20231206 | 181800 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 128 | 20231206 | 181700 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 129 | 20231206 | 181600 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 130 | 20231206 | 181500 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 131 | 20231206 | 181400 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 132 | 20231206 | 181300 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 133 | 20231206 | 181200 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 134 | 20231206 | 181100 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 135 | 20231206 | 181000 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 136 | 20231206 | 180900 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 137 | 20231206 | 180800 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 138 | 20231206 | 180700 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 139 | 20231206 | 180600 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 140 | 20231206 | 180500 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 141 | 20231206 | 180400 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 142 | 20231206 | 180300 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 143 | 20231206 | 180200 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 144 | 20231206 | 180100 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 145 | 20231206 | 180000 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 146 | 20231206 | 175900 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 147 | 20231206 | 175800 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 148 | 20231206 | 175700 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 149 | 20231206 | 175600 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 150 | 20231206 | 175500 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 151 | 20231206 | 175400 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 152 | 20231206 | 175300 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 37735 |
| 153 | 20231206 | 175200 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 154 | 20231206 | 175100 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 155 | 20231206 | 175000 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 156 | 20231206 | 174900 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 157 | 20231206 | 174800 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 158 | 20231206 | 174700 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 159 | 20231206 | 174600 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 160 | 20231206 | 174500 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 161 | 20231206 | 174400 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 162 | 20231206 | 174300 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 163 | 20231206 | 174200 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 164 | 20231206 | 174100 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 165 | 20231206 | 174000 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 166 | 20231206 | 173900 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 167 | 20231206 | 173800 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 168 | 20231206 | 173700 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 169 | 20231206 | 173600 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 170 | 20231206 | 173500 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 171 | 20231206 | 173400 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 172 | 20231206 | 173300 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 173 | 20231206 | 173200 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 174 | 20231206 | 173100 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 175 | 20231206 | 173000 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 176 | 20231206 | 172900 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 177 | 20231206 | 172800 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 178 | 20231206 | 172700 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 179 | 20231206 | 172600 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 180 | 20231206 | 172500 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 181 | 20231206 | 172400 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 182 | 20231206 | 172300 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 37735 |
| 183 | 20231206 | 172200 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 184 | 20231206 | 172100 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 185 | 20231206 | 172000 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 186 | 20231206 | 171900 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 187 | 20231206 | 171800 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 188 | 20231206 | 171700 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 189 | 20231206 | 171600 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 190 | 20231206 | 171500 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 191 | 20231206 | 171400 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 192 | 20231206 | 171300 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 193 | 20231206 | 171200 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 194 | 20231206 | 171100 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 195 | 20231206 | 171000 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 196 | 20231206 | 170900 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 197 | 20231206 | 170800 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 198 | 20231206 | 170700 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 199 | 20231206 | 170600 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 200 | 20231206 | 170500 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 201 | 20231206 | 170400 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 202 | 20231206 | 170300 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 203 | 20231206 | 170200 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 204 | 20231206 | 170100 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 205 | 20231206 | 170000 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 206 | 20231206 | 165900 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 207 | 20231206 | 165800 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 208 | 20231206 | 165700 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 209 | 20231206 | 165600 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 210 | 20231206 | 165500 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 211 | 20231206 | 165400 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 212 | 20231206 | 165300 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 37735 |
| 213 | 20231206 | 165200 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 214 | 20231206 | 165100 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 215 | 20231206 | 165000 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 216 | 20231206 | 164900 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 217 | 20231206 | 164800 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 218 | 20231206 | 164700 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 219 | 20231206 | 164600 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 220 | 20231206 | 164500 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 221 | 20231206 | 164400 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 222 | 20231206 | 164300 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 223 | 20231206 | 164200 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 224 | 20231206 | 164100 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 225 | 20231206 | 164000 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 226 | 20231206 | 163900 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 227 | 20231206 | 163800 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 228 | 20231206 | 163700 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 229 | 20231206 | 163600 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 230 | 20231206 | 163500 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 231 | 20231206 | 163400 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 232 | 20231206 | 163300 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 233 | 20231206 | 163200 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 234 | 20231206 | 163100 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 235 | 20231206 | 163000 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 236 | 20231206 | 162900 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 237 | 20231206 | 162800 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 238 | 20231206 | 162700 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 239 | 20231206 | 162600 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 240 | 20231206 | 162500 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 241 | 20231206 | 162400 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 242 | 20231206 | 162300 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 37735 |
| 243 | 20231206 | 162200 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 244 | 20231206 | 162100 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 245 | 20231206 | 162000 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 246 | 20231206 | 161900 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 247 | 20231206 | 161800 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 248 | 20231206 | 161700 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 249 | 20231206 | 161600 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 250 | 20231206 | 161500 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 251 | 20231206 | 161400 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 252 | 20231206 | 161300 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 253 | 20231206 | 161200 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 254 | 20231206 | 161100 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 255 | 20231206 | 161000 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 256 | 20231206 | 160900 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 257 | 20231206 | 160800 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 258 | 20231206 | 160700 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 259 | 20231206 | 160600 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 260 | 20231206 | 160500 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 261 | 20231206 | 160400 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 262 | 20231206 | 160300 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 263 | 20231206 | 160200 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 264 | 20231206 | 160100 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 265 | 20231206 | 160000 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 266 | 20231206 | 155900 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 267 | 20231206 | 155800 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 268 | 20231206 | 155700 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 269 | 20231206 | 155600 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 270 | 20231206 | 155500 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 271 | 20231206 | 155400 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 272 | 20231206 | 155300 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 37735 |
| 273 | 20231206 | 155200 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 274 | 20231206 | 155100 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 275 | 20231206 | 155000 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 276 | 20231206 | 154900 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 277 | 20231206 | 154800 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 278 | 20231206 | 154700 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 279 | 20231206 | 154600 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 280 | 20231206 | 154500 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 281 | 20231206 | 154400 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 282 | 20231206 | 154300 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 283 | 20231206 | 154200 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 284 | 20231206 | 154100 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 285 | 20231206 | 154000 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 286 | 20231206 | 153900 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 287 | 20231206 | 153800 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 288 | 20231206 | 153700 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 289 | 20231206 | 153600 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 290 | 20231206 | 153500 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 291 | 20231206 | 153400 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 292 | 20231206 | 153300 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 293 | 20231206 | 153200 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 294 | 20231206 | 153100 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 295 | 20231206 | 153000 | 20659253350 | 45000 | 45000 | 45000 | 45000 | 37735 |
| 296 | 20231206 | 152900 | 18961178350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 297 | 20231206 | 152800 | 18961178350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 298 | 20231206 | 152700 | 18961178350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 299 | 20231206 | 152600 | 18961178350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 300 | 20231206 | 152500 | 18961178350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 301 | 20231206 | 152400 | 18961178350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 302 | 20231206 | 152300 | 18961178350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 303 | 20231206 | 152200 | 18961178350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 304 | 20231206 | 152100 | 18961178350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 305 | 20231206 | 152000 | 18961178350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 306 | 20231206 | 151900 | 18961178350 | 45150 | 44800 | 45200 | 44750 | 4010 |
| 307 | 20231206 | 151800 | 18781094000 | 45000 | 45100 | 45150 | 44800 | 5150 |
| 308 | 20231206 | 151700 | 18549644050 | 45150 | 45050 | 45250 | 45000 | 3660 |
| 309 | 20231206 | 151600 | 18384468200 | 45050 | 45000 | 45100 | 45000 | 828 |
| 310 | 20231206 | 151500 | 18347184650 | 45100 | 44950 | 45100 | 44950 | 3531 |
| 311 | 20231206 | 151400 | 18188280350 | 44950 | 45050 | 45050 | 44950 | 1030 |
| 312 | 20231206 | 151300 | 18141921250 | 45050 | 45150 | 45200 | 45050 | 3053 |
| 313 | 20231206 | 151200 | 18004130650 | 45150 | 45150 | 45200 | 45150 | 1264 |
| 314 | 20231206 | 151100 | 17947034800 | 45200 | 45200 | 45200 | 45150 | 523 |
| 315 | 20231206 | 151000 | 17923410300 | 45150 | 45150 | 45200 | 45150 | 406 |
| 316 | 20231206 | 150900 | 17905065500 | 45150 | 45200 | 45250 | 45150 | 933 |
| 317 | 20231206 | 150800 | 17862892200 | 45200 | 45200 | 45250 | 45150 | 2854 |
| 318 | 20231206 | 150700 | 17733897850 | 45200 | 45150 | 45200 | 45150 | 713 |
| 319 | 20231206 | 150600 | 17701696000 | 45150 | 45200 | 45200 | 45150 | 1650 |
| 320 | 20231206 | 150500 | 17627139600 | 45200 | 45200 | 45250 | 45200 | 568 |
| 321 | 20231206 | 150400 | 17601451800 | 45200 | 45250 | 45300 | 45200 | 451 |
| 322 | 20231206 | 150300 | 17581040000 | 45250 | 45250 | 45300 | 45200 | 1889 |
| 323 | 20231206 | 150200 | 17495568500 | 45250 | 45250 | 45300 | 45250 | 725 |
| 324 | 20231206 | 150100 | 17462737900 | 45250 | 45250 | 45300 | 45200 | 1557 |
| 325 | 20231206 | 150000 | 17392282500 | 45250 | 45300 | 45300 | 45200 | 912 |
| 326 | 20231206 | 145900 | 17351007550 | 45250 | 45250 | 45300 | 45200 | 1892 |
| 327 | 20231206 | 145800 | 17265375100 | 45300 | 45300 | 45350 | 45250 | 1368 |
| 328 | 20231206 | 145700 | 17203416850 | 45300 | 45300 | 45350 | 45300 | 891 |
| 329 | 20231206 | 145600 | 17163042600 | 45350 | 45350 | 45350 | 45300 | 1048 |
| 330 | 20231206 | 145500 | 17115550150 | 45350 | 45300 | 45350 | 45300 | 424 |
| 331 | 20231206 | 145400 | 17096334700 | 45300 | 45350 | 45350 | 45300 | 831 |
| 332 | 20231206 | 145300 | 17058654500 | 45350 | 45350 | 45350 | 45300 | 979 |
| 333 | 20231206 | 145200 | 17014271250 | 45300 | 45300 | 45350 | 45300 | 294 |
| 334 | 20231206 | 145100 | 17000948250 | 45300 | 45350 | 45400 | 45300 | 1081 |
| 335 | 20231206 | 145000 | 16951920250 | 45350 | 45300 | 45400 | 45300 | 1913 |
| 336 | 20231206 | 144900 | 16865170000 | 45350 | 45350 | 45350 | 45300 | 417 |
| 337 | 20231206 | 144800 | 16846274750 | 45300 | 45300 | 45350 | 45300 | 542 |
| 338 | 20231206 | 144700 | 16821713150 | 45350 | 45350 | 45400 | 45300 | 1231 |
| 339 | 20231206 | 144600 | 16765892750 | 45350 | 45350 | 45400 | 45350 | 244 |
| 340 | 20231206 | 144500 | 16754821100 | 45400 | 45400 | 45400 | 45350 | 980 |
| 341 | 20231206 | 144400 | 16710367200 | 45350 | 45450 | 45450 | 45350 | 2567 |
| 342 | 20231206 | 144300 | 16593853700 | 45400 | 45400 | 45450 | 45400 | 316 |
| 343 | 20231206 | 144200 | 16579497350 | 45450 | 45400 | 45450 | 45400 | 833 |
| 344 | 20231206 | 144100 | 16541654450 | 45450 | 45450 | 45450 | 45400 | 394 |
| 345 | 20231206 | 144000 | 16523754450 | 45400 | 45400 | 45450 | 45400 | 371 |
| 346 | 20231206 | 143900 | 16506901750 | 45450 | 45450 | 45450 | 45400 | 450 |
| 347 | 20231206 | 143800 | 16486456950 | 45450 | 45400 | 45450 | 45400 | 532 |
| 348 | 20231206 | 143700 | 16462291350 | 45400 | 45400 | 45450 | 45400 | 489 |
| 349 | 20231206 | 143600 | 16440080000 | 45450 | 45450 | 45500 | 45450 | 1212 |
| 350 | 20231206 | 143500 | 16384986350 | 45450 | 45500 | 45500 | 45450 | 351 |
| 351 | 20231206 | 143400 | 16369018250 | 45450 | 45450 | 45500 | 45450 | 408 |
| 352 | 20231206 | 143300 | 16350465400 | 45450 | 45500 | 45500 | 45450 | 216 |
| 353 | 20231206 | 143200 | 16340645350 | 45450 | 45450 | 45550 | 45400 | 1880 |
| 354 | 20231206 | 143100 | 16255151150 | 45400 | 45500 | 45500 | 45400 | 1434 |
| 355 | 20231206 | 143000 | 16189982250 | 45500 | 45450 | 45500 | 45450 | 774 |
| 356 | 20231206 | 142900 | 16154778300 | 45500 | 45450 | 45500 | 45450 | 370 |
| 357 | 20231206 | 142800 | 16137949950 | 45450 | 45550 | 45550 | 45450 | 2674 |
| 358 | 20231206 | 142700 | 16016231750 | 45500 | 45550 | 45550 | 45500 | 376 |
| 359 | 20231206 | 142600 | 15999108050 | 45550 | 45550 | 45550 | 45500 | 599 |
| 360 | 20231206 | 142500 | 15971836500 | 45550 | 45550 | 45550 | 45500 | 315 |
| 361 | 20231206 | 142400 | 15957493900 | 45550 | 45550 | 45550 | 45500 | 236 |
| 362 | 20231206 | 142300 | 15946746050 | 45550 | 45450 | 45550 | 45450 | 2032 |
| 363 | 20231206 | 142200 | 15854283650 | 45500 | 45450 | 45500 | 45450 | 488 |
| 364 | 20231206 | 142100 | 15832090900 | 45450 | 45500 | 45500 | 45450 | 389 |
| 365 | 20231206 | 142000 | 15814393550 | 45500 | 45450 | 45500 | 45450 | 610 |
| 366 | 20231206 | 141900 | 15786644000 | 45500 | 45450 | 45500 | 45450 | 345 |
| 367 | 20231206 | 141800 | 15770956300 | 45500 | 45450 | 45500 | 45450 | 313 |
| 368 | 20231206 | 141700 | 15756721450 | 45500 | 45500 | 45500 | 45450 | 409 |
| 369 | 20231206 | 141600 | 15738114000 | 45450 | 45500 | 45500 | 45450 | 178 |
| 370 | 20231206 | 141500 | 15730017050 | 45500 | 45450 | 45500 | 45450 | 260 |
| 371 | 20231206 | 141400 | 15718198050 | 45500 | 45450 | 45500 | 45450 | 543 |
| 372 | 20231206 | 141300 | 15693497850 | 45500 | 45550 | 45550 | 45450 | 731 |
| 373 | 20231206 | 141200 | 15660234150 | 45550 | 45500 | 45550 | 45500 | 116 |
| 374 | 20231206 | 141100 | 15654952850 | 45550 | 45500 | 45550 | 45450 | 936 |
| 375 | 20231206 | 141000 | 15612371450 | 45500 | 45550 | 45550 | 45450 | 416 |
| 376 | 20231206 | 140900 | 15593437800 | 45550 | 45500 | 45550 | 45450 | 645 |
| 377 | 20231206 | 140800 | 15564078100 | 45450 | 45450 | 45500 | 45400 | 1124 |
| 378 | 20231206 | 140700 | 15512985200 | 45500 | 45450 | 45500 | 45450 | 777 |
| 379 | 20231206 | 140600 | 15477661050 | 45450 | 45500 | 45550 | 45450 | 337 |
| 380 | 20231206 | 140500 | 15462335650 | 45550 | 45400 | 45550 | 45400 | 1183 |
| 381 | 20231206 | 140400 | 15408516400 | 45400 | 45450 | 45450 | 45400 | 549 |
| 382 | 20231206 | 140300 | 15383566950 | 45400 | 45450 | 45450 | 45400 | 648 |
| 383 | 20231206 | 140200 | 15354127850 | 45400 | 45400 | 45450 | 45350 | 948 |
| 384 | 20231206 | 140100 | 15311079850 | 45400 | 45450 | 45450 | 45350 | 521 |
| 385 | 20231206 | 140000 | 15287420600 | 45450 | 45450 | 45450 | 45400 | 279 |
| 386 | 20231206 | 135900 | 15274742750 | 45450 | 45500 | 45550 | 45400 | 2660 |
| 387 | 20231206 | 135800 | 15153806600 | 45500 | 45500 | 45550 | 45500 | 286 |
| 388 | 20231206 | 135700 | 15140783800 | 45500 | 45550 | 45550 | 45500 | 499 |
| 389 | 20231206 | 135600 | 15118060550 | 45550 | 45500 | 45550 | 45500 | 273 |
| 390 | 20231206 | 135500 | 15105635450 | 45500 | 45700 | 45700 | 45500 | 2496 |
| 391 | 20231206 | 135400 | 14991837150 | 45700 | 45700 | 45700 | 45650 | 575 |
| 392 | 20231206 | 135300 | 14965564000 | 45700 | 45700 | 45700 | 45650 | 96 |
| 393 | 20231206 | 135200 | 14961177400 | 45700 | 45700 | 45700 | 45650 | 391 |
| 394 | 20231206 | 135100 | 14943317050 | 45700 | 45650 | 45700 | 45600 | 1428 |
| 395 | 20231206 | 135000 | 14878127150 | 45600 | 45650 | 45650 | 45600 | 130 |
| 396 | 20231206 | 134900 | 14872194200 | 45650 | 45650 | 45650 | 45600 | 221 |
| 397 | 20231206 | 134800 | 14862106800 | 45600 | 45650 | 45650 | 45600 | 650 |
| 398 | 20231206 | 134700 | 14832447200 | 45600 | 45600 | 45650 | 45550 | 603 |
| 399 | 20231206 | 134600 | 14804947350 | 45550 | 45600 | 45600 | 45550 | 234 |
| 400 | 20231206 | 134500 | 14794278550 | 45600 | 45600 | 45600 | 45550 | 880 |
| 401 | 20231206 | 134400 | 14754151600 | 45600 | 45600 | 45600 | 45550 | 399 |
| 402 | 20231206 | 134300 | 14735969850 | 45600 | 45550 | 45600 | 45500 | 316 |
| 403 | 20231206 | 134200 | 14721574400 | 45500 | 45500 | 45550 | 45500 | 521 |
| 404 | 20231206 | 134100 | 14697845000 | 45550 | 45550 | 45600 | 45500 | 525 |
| 405 | 20231206 | 134000 | 14673923200 | 45550 | 45550 | 45550 | 45500 | 990 |
| 406 | 20231206 | 133900 | 14628840250 | 45550 | 45500 | 45600 | 45500 | 1151 |
| 407 | 20231206 | 133800 | 14576412350 | 45500 | 45500 | 45600 | 45450 | 1827 |
| 408 | 20231206 | 133700 | 14493277550 | 45500 | 45500 | 45550 | 45450 | 1477 |
| 409 | 20231206 | 133600 | 14426069200 | 45500 | 45550 | 45600 | 45500 | 1479 |
| 410 | 20231206 | 133500 | 14358689650 | 45600 | 45550 | 45600 | 45550 | 286 |
| 411 | 20231206 | 133400 | 14345649000 | 45600 | 45600 | 45600 | 45550 | 251 |
| 412 | 20231206 | 133300 | 14334204650 | 45600 | 45550 | 45600 | 45550 | 417 |
| 413 | 20231206 | 133200 | 14315194150 | 45550 | 45600 | 45600 | 45550 | 406 |
| 414 | 20231206 | 133100 | 14296691950 | 45550 | 45600 | 45600 | 45550 | 553 |
| 415 | 20231206 | 133000 | 14271491500 | 45600 | 45550 | 45600 | 45550 | 312 |
| 416 | 20231206 | 132900 | 14257266550 | 45550 | 45600 | 45600 | 45550 | 518 |
| 417 | 20231206 | 132800 | 14233664300 | 45600 | 45600 | 45650 | 45550 | 602 |
| 418 | 20231206 | 132700 | 14206217650 | 45600 | 45500 | 45600 | 45500 | 982 |
| 419 | 20231206 | 132600 | 14161485200 | 45550 | 45500 | 45550 | 45500 | 352 |
| 420 | 20231206 | 132500 | 14145463900 | 45550 | 45650 | 45650 | 45500 | 506 |
| 421 | 20231206 | 132400 | 14122409550 | 45600 | 45500 | 45600 | 45500 | 521 |
| 422 | 20231206 | 132300 | 14098689350 | 45500 | 45550 | 45550 | 45450 | 177 |
| 423 | 20231206 | 132200 | 14090629650 | 45550 | 45450 | 45600 | 45450 | 1145 |
| 424 | 20231206 | 132100 | 14038542350 | 45500 | 45550 | 45600 | 45450 | 2916 |
| 425 | 20231206 | 132000 | 13905817000 | 45550 | 45650 | 45650 | 45550 | 1439 |
| 426 | 20231206 | 131900 | 13840192250 | 45650 | 45650 | 45650 | 45600 | 477 |
| 427 | 20231206 | 131800 | 13818435200 | 45650 | 45600 | 45650 | 45600 | 318 |
| 428 | 20231206 | 131700 | 13803919150 | 45600 | 45650 | 45650 | 45600 | 1032 |
| 429 | 20231206 | 131600 | 13756846450 | 45650 | 45650 | 45650 | 45600 | 264 |
| 430 | 20231206 | 131500 | 13744797050 | 45650 | 45750 | 45750 | 45650 | 1529 |
| 431 | 20231206 | 131400 | 13674948800 | 45750 | 45700 | 45750 | 45650 | 642 |
| 432 | 20231206 | 131300 | 13645607650 | 45700 | 45650 | 45700 | 45650 | 191 |
| 433 | 20231206 | 131200 | 13636880900 | 45700 | 45650 | 45700 | 45650 | 884 |
| 434 | 20231206 | 131100 | 13596487850 | 45700 | 45700 | 45750 | 45650 | 696 |
| 435 | 20231206 | 131000 | 13564671600 | 45750 | 45750 | 45750 | 45700 | 184 |
| 436 | 20231206 | 130900 | 13556258050 | 45750 | 45700 | 45750 | 45650 | 927 |
| 437 | 20231206 | 130800 | 13513885800 | 45650 | 45750 | 45800 | 45650 | 1092 |
| 438 | 20231206 | 130700 | 13463960200 | 45750 | 45750 | 45800 | 45700 | 795 |
| 439 | 20231206 | 130600 | 13427589000 | 45800 | 45750 | 45800 | 45700 | 319 |
| 440 | 20231206 | 130500 | 13412993650 | 45700 | 45700 | 45750 | 45700 | 930 |
| 441 | 20231206 | 130400 | 13370463550 | 45700 | 45700 | 45700 | 45650 | 248 |
| 442 | 20231206 | 130300 | 13359138300 | 45700 | 45700 | 45700 | 45650 | 266 |
| 443 | 20231206 | 130200 | 13346982950 | 45650 | 45700 | 45700 | 45650 | 650 |
| 444 | 20231206 | 130100 | 13317293400 | 45700 | 45700 | 45700 | 45650 | 171 |
| 445 | 20231206 | 130000 | 13309478750 | 45700 | 45700 | 45700 | 45650 | 549 |
| 446 | 20231206 | 125900 | 13284395700 | 45700 | 45700 | 45700 | 45600 | 702 |
| 447 | 20231206 | 125800 | 13252346950 | 45700 | 45650 | 45700 | 45650 | 232 |
| 448 | 20231206 | 125700 | 13241748000 | 45650 | 45700 | 45750 | 45550 | 2809 |
| 449 | 20231206 | 125600 | 13113536200 | 45700 | 45750 | 45750 | 45700 | 276 |
| 450 | 20231206 | 125500 | 13100916500 | 45750 | 45750 | 45750 | 45700 | 167 |
| 451 | 20231206 | 125400 | 13093279650 | 45700 | 45700 | 45750 | 45650 | 738 |
| 452 | 20231206 | 125300 | 13059538400 | 45700 | 45700 | 45700 | 45650 | 201 |
| 453 | 20231206 | 125200 | 13050354650 | 45700 | 45700 | 45700 | 45650 | 241 |
| 454 | 20231206 | 125100 | 13039348450 | 45700 | 45800 | 45800 | 45650 | 2945 |
| 455 | 20231206 | 125000 | 12904711600 | 45750 | 45750 | 45800 | 45700 | 380 |
| 456 | 20231206 | 124900 | 12887321300 | 45750 | 45700 | 45750 | 45700 | 1773 |
| 457 | 20231206 | 124800 | 12806269250 | 45700 | 45700 | 45700 | 45650 | 427 |
| 458 | 20231206 | 124700 | 12786757950 | 45700 | 45700 | 45700 | 45650 | 264 |
| 459 | 20231206 | 124600 | 12774700250 | 45650 | 45750 | 45750 | 45650 | 951 |
| 460 | 20231206 | 124500 | 12731240550 | 45750 | 45700 | 45750 | 45650 | 510 |
| 461 | 20231206 | 124400 | 12707936200 | 45700 | 45650 | 45700 | 45650 | 784 |
| 462 | 20231206 | 124300 | 12672126750 | 45700 | 45550 | 45700 | 45500 | 1725 |
| 463 | 20231206 | 124200 | 12593480450 | 45550 | 45550 | 45550 | 45500 | 615 |
| 464 | 20231206 | 124100 | 12565468450 | 45550 | 45550 | 45550 | 45500 | 299 |
| 465 | 20231206 | 124000 | 12551854200 | 45550 | 45550 | 45550 | 45500 | 490 |
| 466 | 20231206 | 123900 | 12529539000 | 45550 | 45550 | 45550 | 45500 | 350 |
| 467 | 20231206 | 123800 | 12513602800 | 45550 | 45550 | 45550 | 45500 | 127 |
| 468 | 20231206 | 123700 | 12507818350 | 45550 | 45500 | 45550 | 45450 | 633 |
| 469 | 20231206 | 123600 | 12479007600 | 45500 | 45500 | 45500 | 45450 | 612 |
| 470 | 20231206 | 123500 | 12451171750 | 45450 | 45500 | 45500 | 45450 | 458 |
| 471 | 20231206 | 123400 | 12430333550 | 45450 | 45500 | 45500 | 45450 | 342 |
| 472 | 20231206 | 123300 | 12414778050 | 45500 | 45500 | 45500 | 45450 | 579 |
| 473 | 20231206 | 123200 | 12388436600 | 45500 | 45500 | 45500 | 45450 | 222 |
| 474 | 20231206 | 123100 | 12378339450 | 45450 | 45500 | 45500 | 45450 | 335 |
| 475 | 20231206 | 123000 | 12363102350 | 45500 | 45450 | 45500 | 45450 | 300 |
| 476 | 20231206 | 122900 | 12349453000 | 45450 | 45450 | 45500 | 45450 | 1214 |
| 477 | 20231206 | 122800 | 12294266650 | 45500 | 45500 | 45500 | 45450 | 452 |
| 478 | 20231206 | 122700 | 12273701300 | 45500 | 45500 | 45500 | 45450 | 466 |
| 479 | 20231206 | 122600 | 12252499900 | 45500 | 45450 | 45500 | 45450 | 256 |
| 480 | 20231206 | 122500 | 12240857450 | 45500 | 45500 | 45500 | 45450 | 257 |
| 481 | 20231206 | 122400 | 12229164850 | 45500 | 45500 | 45500 | 45450 | 573 |
| 482 | 20231206 | 122300 | 12203101950 | 45500 | 45500 | 45500 | 45400 | 119 |
| 483 | 20231206 | 122200 | 12197688700 | 45500 | 45550 | 45600 | 45450 | 964 |
| 484 | 20231206 | 122100 | 12153830050 | 45550 | 45500 | 45550 | 45450 | 866 |
| 485 | 20231206 | 122000 | 12114417950 | 45500 | 45450 | 45500 | 45400 | 238 |
| 486 | 20231206 | 121900 | 12103601550 | 45450 | 45400 | 45450 | 45400 | 289 |
| 487 | 20231206 | 121800 | 12090474050 | 45400 | 45550 | 45550 | 45400 | 622 |
| 488 | 20231206 | 121700 | 12062199550 | 45450 | 45450 | 45450 | 45400 | 426 |
| 489 | 20231206 | 121600 | 12042843500 | 45450 | 45550 | 45550 | 45400 | 337 |
| 490 | 20231206 | 121500 | 12027514350 | 45500 | 45450 | 45500 | 45450 | 441 |
| 491 | 20231206 | 121400 | 12007452850 | 45500 | 45400 | 45500 | 45350 | 279 |
| 492 | 20231206 | 121300 | 11994786450 | 45350 | 45300 | 45400 | 45300 | 270 |
| 493 | 20231206 | 121200 | 11982543100 | 45300 | 45350 | 45350 | 45250 | 965 |
| 494 | 20231206 | 121100 | 11938816500 | 45350 | 45400 | 45400 | 45300 | 1306 |
| 495 | 20231206 | 121000 | 11879588800 | 45400 | 45400 | 45400 | 45350 | 175 |
| 496 | 20231206 | 120900 | 11871644700 | 45400 | 45400 | 45450 | 45350 | 633 |
| 497 | 20231206 | 120800 | 11842912450 | 45400 | 45550 | 45550 | 45400 | 1483 |
| 498 | 20231206 | 120700 | 11775458050 | 45550 | 45500 | 45550 | 45500 | 458 |
| 499 | 20231206 | 120600 | 11754612550 | 45500 | 45400 | 45500 | 45400 | 511 |
| 500 | 20231206 | 120500 | 11731392250 | 45450 | 45450 | 45450 | 45400 | 740 |
| 501 | 20231206 | 120400 | 11697765350 | 45450 | 45450 | 45450 | 45400 | 249 |
| 502 | 20231206 | 120300 | 11686449000 | 45450 | 45400 | 45450 | 45400 | 442 |
| 503 | 20231206 | 120200 | 11666366400 | 45450 | 45450 | 45500 | 45400 | 548 |
| 504 | 20231206 | 120100 | 11641457800 | 45450 | 45400 | 45500 | 45400 | 927 |
| 505 | 20231206 | 120000 | 11599328000 | 45400 | 45400 | 45400 | 45350 | 412 |
| 506 | 20231206 | 115900 | 11580623900 | 45350 | 45400 | 45400 | 45350 | 287 |
| 507 | 20231206 | 115800 | 11567596150 | 45400 | 45400 | 45400 | 45350 | 573 |
| 508 | 20231206 | 115700 | 11541593000 | 45400 | 45350 | 45400 | 45350 | 333 |
| 509 | 20231206 | 115600 | 11526475550 | 45350 | 45450 | 45500 | 45350 | 1195 |
| 510 | 20231206 | 115500 | 11472184100 | 45500 | 45400 | 45550 | 45400 | 900 |
| 511 | 20231206 | 115400 | 11431247300 | 45450 | 45350 | 45450 | 45300 | 1274 |
| 512 | 20231206 | 115300 | 11373440350 | 45350 | 45350 | 45350 | 45300 | 234 |
| 513 | 20231206 | 115200 | 11362833800 | 45350 | 45300 | 45350 | 45250 | 1188 |
| 514 | 20231206 | 115100 | 11309004000 | 45300 | 45300 | 45300 | 45250 | 1095 |
| 515 | 20231206 | 115000 | 11259424600 | 45300 | 45300 | 45300 | 45250 | 274 |
| 516 | 20231206 | 114900 | 11247013350 | 45300 | 45250 | 45300 | 45200 | 814 |
| 517 | 20231206 | 114800 | 11210160450 | 45250 | 45250 | 45250 | 45200 | 846 |
| 518 | 20231206 | 114700 | 11171900900 | 45250 | 45250 | 45250 | 45200 | 332 |
| 519 | 20231206 | 114600 | 11156881700 | 45250 | 45150 | 45250 | 45150 | 472 |
| 520 | 20231206 | 114500 | 11135538700 | 45200 | 45200 | 45200 | 45150 | 657 |
| 521 | 20231206 | 114400 | 11105843050 | 45200 | 45200 | 45200 | 45150 | 136 |
| 522 | 20231206 | 114300 | 11099696900 | 45200 | 45250 | 45250 | 45150 | 609 |
| 523 | 20231206 | 114200 | 11072158800 | 45200 | 45150 | 45250 | 45100 | 1001 |
| 524 | 20231206 | 114100 | 11026934800 | 45150 | 45150 | 45150 | 45100 | 411 |
| 525 | 20231206 | 114000 | 11008394900 | 45150 | 45150 | 45150 | 45050 | 553 |
| 526 | 20231206 | 113900 | 10983434700 | 45150 | 45100 | 45200 | 45050 | 746 |
| 527 | 20231206 | 113800 | 10949763700 | 45100 | 45150 | 45150 | 45050 | 470 |
| 528 | 20231206 | 113700 | 10928555750 | 45150 | 45050 | 45200 | 45050 | 4893 |
| 529 | 20231206 | 113600 | 10707803250 | 45050 | 45050 | 45050 | 44950 | 862 |
| 530 | 20231206 | 113500 | 10669005600 | 45050 | 45100 | 45100 | 45000 | 316 |
| 531 | 20231206 | 113400 | 10654769600 | 45050 | 45050 | 45100 | 45000 | 2905 |
| 532 | 20231206 | 113300 | 10523984200 | 45050 | 45050 | 45050 | 45000 | 473 |
| 533 | 20231206 | 113200 | 10502680750 | 45050 | 45000 | 45050 | 45000 | 508 |
| 534 | 20231206 | 113100 | 10479809150 | 45000 | 45000 | 45000 | 44950 | 646 |
| 535 | 20231206 | 113000 | 10450739800 | 45000 | 45000 | 45000 | 44950 | 314 |
| 536 | 20231206 | 112900 | 10436615350 | 44950 | 45000 | 45000 | 44950 | 451 |
| 537 | 20231206 | 112800 | 10416327550 | 45000 | 44950 | 45000 | 44950 | 543 |
| 538 | 20231206 | 112700 | 10391902700 | 44950 | 44950 | 45000 | 44950 | 186 |
| 539 | 20231206 | 112600 | 10383537400 | 45000 | 44950 | 45000 | 44950 | 373 |
| 540 | 20231206 | 112500 | 10366766400 | 45000 | 44900 | 45000 | 44850 | 471 |
| 541 | 20231206 | 112400 | 10345609550 | 44900 | 44900 | 44900 | 44850 | 465 |
| 542 | 20231206 | 112300 | 10324732100 | 44900 | 44900 | 44900 | 44850 | 556 |
| 543 | 20231206 | 112200 | 10299773900 | 44850 | 44850 | 44900 | 44850 | 473 |
| 544 | 20231206 | 112100 | 10278536500 | 44850 | 44900 | 44900 | 44850 | 241 |
| 545 | 20231206 | 112000 | 10267719000 | 44900 | 44950 | 44950 | 44900 | 429 |
| 546 | 20231206 | 111900 | 10248448150 | 44950 | 44900 | 44950 | 44900 | 653 |
| 547 | 20231206 | 111800 | 10219115200 | 44950 | 44950 | 44950 | 44900 | 306 |
| 548 | 20231206 | 111700 | 10205368200 | 44950 | 45000 | 45000 | 44900 | 1444 |
| 549 | 20231206 | 111600 | 10140429450 | 45050 | 45100 | 45100 | 45050 | 1248 |
| 550 | 20231206 | 111500 | 10084184200 | 45100 | 45100 | 45200 | 45050 | 4829 |
| 551 | 20231206 | 111400 | 9866283150 | 45050 | 45100 | 45100 | 45050 | 281 |
| 552 | 20231206 | 111300 | 9853610950 | 45100 | 45100 | 45100 | 45050 | 572 |
| 553 | 20231206 | 111200 | 9827822650 | 45050 | 45100 | 45100 | 45050 | 63 |
| 554 | 20231206 | 111100 | 9824982450 | 45050 | 45100 | 45100 | 45050 | 689 |
| 555 | 20231206 | 111000 | 9793935050 | 45050 | 45100 | 45100 | 45050 | 720 |
| 556 | 20231206 | 110900 | 9761484700 | 45100 | 45100 | 45100 | 45050 | 188 |
| 557 | 20231206 | 110800 | 9753012550 | 45100 | 45100 | 45100 | 45050 | 505 |
| 558 | 20231206 | 110700 | 9730256500 | 45050 | 44950 | 45100 | 44950 | 1908 |
| 559 | 20231206 | 110600 | 9644340400 | 45000 | 44950 | 45000 | 44950 | 137 |
| 560 | 20231206 | 110500 | 9638179950 | 45000 | 45000 | 45000 | 44950 | 470 |
| 561 | 20231206 | 110400 | 9617031500 | 45000 | 44900 | 45000 | 44850 | 1734 |
| 562 | 20231206 | 110300 | 9539140550 | 44900 | 44950 | 44950 | 44850 | 738 |
| 563 | 20231206 | 110200 | 9506000950 | 44900 | 45000 | 45000 | 44900 | 1735 |
| 564 | 20231206 | 110100 | 9428010550 | 45000 | 45000 | 45000 | 44950 | 1235 |
| 565 | 20231206 | 110000 | 9372482950 | 44950 | 45000 | 45000 | 44950 | 531 |
| 566 | 20231206 | 105900 | 9348589700 | 45000 | 45000 | 45000 | 44950 | 332 |
| 567 | 20231206 | 105800 | 9333650450 | 44950 | 45000 | 45000 | 44950 | 478 |
| 568 | 20231206 | 105700 | 9312145500 | 45000 | 45000 | 45000 | 44950 | 403 |
| 569 | 20231206 | 105600 | 9294011450 | 45000 | 44950 | 45000 | 44950 | 275 |
| 570 | 20231206 | 105500 | 9281641500 | 44950 | 45000 | 45000 | 44950 | 285 |
| 571 | 20231206 | 105400 | 9268819550 | 45000 | 45000 | 45000 | 44950 | 243 |
| 572 | 20231206 | 105300 | 9257888450 | 45000 | 45000 | 45050 | 44950 | 921 |
| 573 | 20231206 | 105200 | 9216434850 | 45050 | 44950 | 45100 | 44950 | 1920 |
| 574 | 20231206 | 105100 | 9130021550 | 45000 | 45000 | 45000 | 44950 | 544 |
| 575 | 20231206 | 105000 | 9105559450 | 44950 | 44950 | 45000 | 44950 | 399 |
| 576 | 20231206 | 104900 | 9087617650 | 44900 | 44900 | 44950 | 44850 | 821 |
| 577 | 20231206 | 104800 | 9050752350 | 44850 | 44850 | 44900 | 44850 | 357 |
| 578 | 20231206 | 104700 | 9034728150 | 44900 | 44850 | 44900 | 44850 | 191 |
| 579 | 20231206 | 104600 | 9026158800 | 44850 | 44950 | 44950 | 44750 | 2572 |
| 580 | 20231206 | 104500 | 8910805650 | 44950 | 45000 | 45000 | 44950 | 561 |
| 581 | 20231206 | 104400 | 8885577000 | 45000 | 44950 | 45000 | 44900 | 472 |
| 582 | 20231206 | 104300 | 8864361400 | 44950 | 44950 | 45000 | 44900 | 789 |
| 583 | 20231206 | 104200 | 8828896650 | 44950 | 44950 | 44950 | 44900 | 199 |
| 584 | 20231206 | 104100 | 8819953000 | 44950 | 44850 | 45000 | 44800 | 4201 |
| 585 | 20231206 | 104000 | 8631372150 | 44850 | 44900 | 44900 | 44800 | 1489 |
| 586 | 20231206 | 103900 | 8564587100 | 44900 | 44900 | 44900 | 44850 | 417 |
| 587 | 20231206 | 103800 | 8545879250 | 44900 | 44900 | 44900 | 44850 | 355 |
| 588 | 20231206 | 103700 | 8529947300 | 44900 | 44850 | 44900 | 44800 | 813 |
| 589 | 20231206 | 103600 | 8493473150 | 44850 | 44850 | 44850 | 44800 | 624 |
| 590 | 20231206 | 103500 | 8465489600 | 44850 | 44700 | 44850 | 44700 | 3531 |
| 591 | 20231206 | 103400 | 8307479800 | 44650 | 44650 | 44700 | 44650 | 1195 |
| 592 | 20231206 | 103300 | 8254107850 | 44650 | 44650 | 44650 | 44600 | 921 |
| 593 | 20231206 | 103200 | 8212986150 | 44650 | 44650 | 44650 | 44600 | 200 |
| 594 | 20231206 | 103100 | 8204059800 | 44650 | 44600 | 44650 | 44600 | 1405 |
| 595 | 20231206 | 103000 | 8141383500 | 44600 | 44600 | 44600 | 44550 | 346 |
| 596 | 20231206 | 102900 | 8125952000 | 44600 | 44650 | 44650 | 44550 | 564 |
| 597 | 20231206 | 102800 | 8100804250 | 44600 | 44550 | 44600 | 44550 | 1197 |
| 598 | 20231206 | 102700 | 8047421800 | 44550 | 44600 | 44600 | 44550 | 175 |
| 599 | 20231206 | 102600 | 8039618200 | 44600 | 44550 | 44600 | 44550 | 102 |
| 600 | 20231206 | 102500 | 8035071050 | 44600 | 44600 | 44600 | 44550 | 804 |
| 601 | 20231206 | 102400 | 7999235700 | 44550 | 44600 | 44600 | 44550 | 252 |
| 602 | 20231206 | 102300 | 7988001350 | 44600 | 44650 | 44650 | 44550 | 621 |
| 603 | 20231206 | 102200 | 7960307600 | 44650 | 44650 | 44650 | 44600 | 410 |
| 604 | 20231206 | 102100 | 7942011800 | 44600 | 44600 | 44650 | 44600 | 171 |
| 605 | 20231206 | 102000 | 7934383150 | 44600 | 44650 | 44650 | 44600 | 102 |
| 606 | 20231206 | 101900 | 7929831850 | 44600 | 44600 | 44700 | 44600 | 666 |
| 607 | 20231206 | 101800 | 7900101550 | 44550 | 44550 | 44600 | 44500 | 1128 |
| 608 | 20231206 | 101700 | 7849864150 | 44550 | 44500 | 44600 | 44500 | 2518 |
| 609 | 20231206 | 101600 | 7737666850 | 44550 | 44550 | 44600 | 44500 | 1158 |
| 610 | 20231206 | 101500 | 7686122500 | 44600 | 44600 | 44600 | 44500 | 863 |
| 611 | 20231206 | 101400 | 7647674650 | 44600 | 44700 | 44700 | 44600 | 999 |
| 612 | 20231206 | 101300 | 7603096450 | 44700 | 44600 | 44700 | 44600 | 639 |
| 613 | 20231206 | 101200 | 7574554700 | 44650 | 44650 | 44700 | 44600 | 484 |
| 614 | 20231206 | 101100 | 7552947200 | 44700 | 44700 | 44700 | 44650 | 414 |
| 615 | 20231206 | 101000 | 7534457700 | 44700 | 44700 | 44700 | 44600 | 969 |
| 616 | 20231206 | 100900 | 7491203700 | 44650 | 44800 | 44800 | 44650 | 3854 |
| 617 | 20231206 | 100800 | 7318853050 | 44800 | 44800 | 44800 | 44750 | 699 |
| 618 | 20231206 | 100700 | 7287543750 | 44800 | 44750 | 44800 | 44750 | 494 |
| 619 | 20231206 | 100600 | 7265416350 | 44800 | 44700 | 44800 | 44700 | 810 |
| 620 | 20231206 | 100500 | 7229170500 | 44750 | 44750 | 44750 | 44700 | 215 |
| 621 | 20231206 | 100400 | 7219553950 | 44750 | 44700 | 44750 | 44650 | 417 |
| 622 | 20231206 | 100300 | 7200911400 | 44650 | 44650 | 44700 | 44650 | 407 |
| 623 | 20231206 | 100200 | 7182732400 | 44700 | 44650 | 44750 | 44650 | 267 |
| 624 | 20231206 | 100100 | 7170800800 | 44650 | 44750 | 44750 | 44650 | 524 |
| 625 | 20231206 | 100000 | 7147372550 | 44700 | 44700 | 44700 | 44600 | 558 |
| 626 | 20231206 | 095900 | 7122448450 | 44650 | 44700 | 44700 | 44650 | 902 |
| 627 | 20231206 | 095800 | 7082154100 | 44700 | 44800 | 44800 | 44650 | 377 |
| 628 | 20231206 | 095700 | 7065290500 | 44750 | 44700 | 44750 | 44650 | 833 |
| 629 | 20231206 | 095600 | 7028053500 | 44700 | 44700 | 44700 | 44650 | 182 |
| 630 | 20231206 | 095500 | 7019919400 | 44700 | 44700 | 44700 | 44650 | 389 |
| 631 | 20231206 | 095400 | 7002545450 | 44700 | 44550 | 44700 | 44450 | 885 |
| 632 | 20231206 | 095300 | 6963097950 | 44500 | 44600 | 44600 | 44450 | 4039 |
| 633 | 20231206 | 095200 | 6783341800 | 44600 | 44550 | 44600 | 44550 | 318 |
| 634 | 20231206 | 095100 | 6769164900 | 44600 | 44650 | 44700 | 44550 | 1013 |
| 635 | 20231206 | 095000 | 6723955450 | 44650 | 44850 | 44850 | 44650 | 776 |
| 636 | 20231206 | 094900 | 6689240900 | 44850 | 44650 | 44950 | 44650 | 1438 |
| 637 | 20231206 | 094800 | 6624803900 | 44700 | 44750 | 44750 | 44650 | 648 |
| 638 | 20231206 | 094700 | 6595838100 | 44750 | 44600 | 44750 | 44500 | 1950 |
| 639 | 20231206 | 094600 | 6508848100 | 44600 | 44850 | 44900 | 44600 | 1880 |
| 640 | 20231206 | 094500 | 6424704850 | 44850 | 44900 | 44900 | 44750 | 2404 |
| 641 | 20231206 | 094400 | 6316881400 | 44900 | 44950 | 45000 | 44900 | 2133 |
| 642 | 20231206 | 094300 | 6220952600 | 44900 | 44850 | 44900 | 44800 | 1626 |
| 643 | 20231206 | 094200 | 6147992600 | 44800 | 44800 | 44850 | 44800 | 700 |
| 644 | 20231206 | 094100 | 6116627450 | 44850 | 44800 | 44850 | 44800 | 822 |
| 645 | 20231206 | 094000 | 6079797500 | 44750 | 44800 | 44800 | 44750 | 576 |
| 646 | 20231206 | 093900 | 6054011250 | 44800 | 44800 | 44850 | 44750 | 1052 |
| 647 | 20231206 | 093800 | 6006880450 | 44800 | 44750 | 44800 | 44700 | 1405 |
| 648 | 20231206 | 093700 | 5943960650 | 44750 | 44700 | 44750 | 44650 | 1788 |
| 649 | 20231206 | 093600 | 5863991650 | 44700 | 44600 | 44700 | 44600 | 733 |
| 650 | 20231206 | 093500 | 5831261950 | 44650 | 44650 | 44650 | 44550 | 3570 |
| 651 | 20231206 | 093400 | 5671972800 | 44650 | 44750 | 44750 | 44550 | 1708 |
| 652 | 20231206 | 093300 | 5595700800 | 44750 | 44650 | 44750 | 44600 | 1543 |
| 653 | 20231206 | 093200 | 5526743900 | 44650 | 44550 | 44650 | 44500 | 1298 |
| 654 | 20231206 | 093100 | 5468882100 | 44500 | 44550 | 44550 | 44500 | 577 |
| 655 | 20231206 | 093000 | 5443182700 | 44550 | 44550 | 44550 | 44500 | 596 |
| 656 | 20231206 | 092900 | 5416653150 | 44500 | 44500 | 44550 | 44450 | 1611 |
| 657 | 20231206 | 092800 | 5344958100 | 44450 | 44550 | 44550 | 44450 | 814 |
| 658 | 20231206 | 092700 | 5308746550 | 44500 | 44500 | 44600 | 44500 | 2367 |
| 659 | 20231206 | 092600 | 5203284500 | 44500 | 44450 | 44500 | 44400 | 1818 |
| 660 | 20231206 | 092500 | 5122512600 | 44400 | 44450 | 44500 | 44400 | 454 |
| 661 | 20231206 | 092400 | 5102326850 | 44450 | 44300 | 44500 | 44300 | 1285 |
| 662 | 20231206 | 092300 | 5045275100 | 44300 | 44400 | 44400 | 44250 | 2159 |
| 663 | 20231206 | 092200 | 4949555900 | 44400 | 44600 | 44600 | 44400 | 2190 |
| 664 | 20231206 | 092100 | 4852129650 | 44550 | 44450 | 44600 | 44400 | 3364 |
| 665 | 20231206 | 092000 | 4702448300 | 44450 | 44350 | 44450 | 44350 | 1006 |
| 666 | 20231206 | 091900 | 4657780850 | 44350 | 44300 | 44400 | 44250 | 1151 |
| 667 | 20231206 | 091800 | 4606749200 | 44250 | 44400 | 44400 | 44200 | 2494 |
| 668 | 20231206 | 091700 | 4496277900 | 44350 | 44400 | 44450 | 44350 | 2861 |
| 669 | 20231206 | 091600 | 4369269500 | 44400 | 44250 | 44400 | 44250 | 3143 |
| 670 | 20231206 | 091500 | 4230020100 | 44200 | 44200 | 44250 | 44150 | 881 |
| 671 | 20231206 | 091400 | 4191085100 | 44200 | 44000 | 44200 | 44000 | 2083 |
| 672 | 20231206 | 091300 | 4099139950 | 44100 | 44000 | 44100 | 43900 | 2969 |
| 673 | 20231206 | 091200 | 3968562950 | 44000 | 44000 | 44100 | 43950 | 1115 |
| 674 | 20231206 | 091100 | 3919494450 | 44000 | 43900 | 44150 | 43900 | 3696 |
| 675 | 20231206 | 091000 | 3756734550 | 43950 | 43900 | 44000 | 43900 | 1727 |
| 676 | 20231206 | 090900 | 3680838850 | 43850 | 44000 | 44050 | 43800 | 3246 |
| 677 | 20231206 | 090800 | 3538348350 | 44000 | 44050 | 44050 | 43900 | 1462 |
| 678 | 20231206 | 090700 | 3474040500 | 44050 | 43900 | 44050 | 43800 | 3244 |
| 679 | 20231206 | 090600 | 3331402950 | 44050 | 44250 | 44800 | 43750 | 7860 |
| 680 | 20231206 | 090500 | 2985626150 | 44300 | 43700 | 44300 | 43700 | 5167 |
| 681 | 20231206 | 090400 | 2757854400 | 43650 | 43550 | 43750 | 43050 | 13357 |
| 682 | 20231206 | 090300 | 2177463350 | 43550 | 43950 | 43950 | 43500 | 9856 |
| 683 | 20231206 | 090200 | 1746309400 | 43900 | 44750 | 44750 | 43800 | 12182 |
| 684 | 20231206 | 090100 | 1207736700 | 44850 | 44650 | 45000 | 44200 | 6636 |
| 685 | 20231206 | 090000 | 911979750 | 44500 | 45650 | 46000 | 44500 | 20013 |