37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 203400 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 1841 |
| 3 | 20231206 | 203300 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 4 | 20231206 | 203200 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 5 | 20231206 | 203100 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 6 | 20231206 | 203000 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 7 | 20231206 | 202900 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 8 | 20231206 | 202800 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 9 | 20231206 | 202700 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 10 | 20231206 | 202600 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 11 | 20231206 | 202500 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 12 | 20231206 | 202400 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 13 | 20231206 | 202300 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 14 | 20231206 | 202200 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 15 | 20231206 | 202100 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 16 | 20231206 | 202000 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 17 | 20231206 | 201900 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 18 | 20231206 | 201800 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 19 | 20231206 | 201700 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 20 | 20231206 | 201600 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 21 | 20231206 | 201500 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 22 | 20231206 | 201400 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 23 | 20231206 | 201300 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 24 | 20231206 | 201200 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 25 | 20231206 | 201100 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 26 | 20231206 | 201000 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 27 | 20231206 | 200900 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 28 | 20231206 | 200800 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 29 | 20231206 | 200700 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 30 | 20231206 | 200600 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 31 | 20231206 | 200500 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 32 | 20231206 | 200400 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 1841 |
| 33 | 20231206 | 200300 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 34 | 20231206 | 200200 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 35 | 20231206 | 200100 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 36 | 20231206 | 200000 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 37 | 20231206 | 195900 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 38 | 20231206 | 195800 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 39 | 20231206 | 195700 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 40 | 20231206 | 195600 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 41 | 20231206 | 195500 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 42 | 20231206 | 195400 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 43 | 20231206 | 195300 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 44 | 20231206 | 195200 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 45 | 20231206 | 195100 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 46 | 20231206 | 195000 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 47 | 20231206 | 194900 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 48 | 20231206 | 194800 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 49 | 20231206 | 194700 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 50 | 20231206 | 194600 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 51 | 20231206 | 194500 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 52 | 20231206 | 194400 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 53 | 20231206 | 194300 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 54 | 20231206 | 194200 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 55 | 20231206 | 194100 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 56 | 20231206 | 194000 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 57 | 20231206 | 193900 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 58 | 20231206 | 193800 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 59 | 20231206 | 193700 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 60 | 20231206 | 193600 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 61 | 20231206 | 193500 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 62 | 20231206 | 193400 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 1841 |
| 63 | 20231206 | 193300 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 64 | 20231206 | 193200 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 65 | 20231206 | 193100 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 66 | 20231206 | 193000 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 67 | 20231206 | 192900 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 68 | 20231206 | 192800 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 69 | 20231206 | 192700 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 70 | 20231206 | 192600 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 71 | 20231206 | 192500 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 72 | 20231206 | 192400 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 73 | 20231206 | 192300 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 74 | 20231206 | 192200 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 75 | 20231206 | 192100 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 76 | 20231206 | 192000 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 77 | 20231206 | 191900 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 78 | 20231206 | 191800 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 79 | 20231206 | 191700 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 80 | 20231206 | 191600 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 81 | 20231206 | 191500 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 82 | 20231206 | 191400 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 83 | 20231206 | 191300 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 84 | 20231206 | 191200 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 85 | 20231206 | 191100 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 86 | 20231206 | 191000 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 87 | 20231206 | 190900 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 88 | 20231206 | 190800 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 89 | 20231206 | 190700 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 90 | 20231206 | 190600 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 91 | 20231206 | 190500 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 92 | 20231206 | 190400 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 1841 |
| 93 | 20231206 | 190300 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 94 | 20231206 | 190200 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 95 | 20231206 | 190100 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 96 | 20231206 | 190000 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 97 | 20231206 | 185900 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 98 | 20231206 | 185800 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 99 | 20231206 | 185700 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 100 | 20231206 | 185600 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 101 | 20231206 | 185500 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 102 | 20231206 | 185400 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 103 | 20231206 | 185300 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 104 | 20231206 | 185200 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 105 | 20231206 | 185100 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 106 | 20231206 | 185000 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 107 | 20231206 | 184900 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 108 | 20231206 | 184800 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 109 | 20231206 | 184700 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 110 | 20231206 | 184600 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 111 | 20231206 | 184500 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 112 | 20231206 | 184400 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 113 | 20231206 | 184300 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 114 | 20231206 | 184200 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 115 | 20231206 | 184100 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 116 | 20231206 | 184000 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 117 | 20231206 | 183900 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 118 | 20231206 | 183800 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 119 | 20231206 | 183700 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 120 | 20231206 | 183600 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 121 | 20231206 | 183500 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 122 | 20231206 | 183400 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 1841 |
| 123 | 20231206 | 183300 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 124 | 20231206 | 183200 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 125 | 20231206 | 183100 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 126 | 20231206 | 183000 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 127 | 20231206 | 182900 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 128 | 20231206 | 182800 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 129 | 20231206 | 182700 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 130 | 20231206 | 182600 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 131 | 20231206 | 182500 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 132 | 20231206 | 182400 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 133 | 20231206 | 182300 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 134 | 20231206 | 182200 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 135 | 20231206 | 182100 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 136 | 20231206 | 182000 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 137 | 20231206 | 181900 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 138 | 20231206 | 181800 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 139 | 20231206 | 181700 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 140 | 20231206 | 181600 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 141 | 20231206 | 181500 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 142 | 20231206 | 181400 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 143 | 20231206 | 181300 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 144 | 20231206 | 181200 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 145 | 20231206 | 181100 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 146 | 20231206 | 181000 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 147 | 20231206 | 180900 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 148 | 20231206 | 180800 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 149 | 20231206 | 180700 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 150 | 20231206 | 180600 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 151 | 20231206 | 180500 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 152 | 20231206 | 180400 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 1841 |
| 153 | 20231206 | 180300 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 154 | 20231206 | 180200 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 155 | 20231206 | 180100 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 156 | 20231206 | 180000 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 157 | 20231206 | 175900 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 158 | 20231206 | 175800 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 159 | 20231206 | 175700 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 160 | 20231206 | 175600 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 161 | 20231206 | 175500 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 162 | 20231206 | 175400 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 163 | 20231206 | 175300 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 164 | 20231206 | 175200 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 165 | 20231206 | 175100 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 166 | 20231206 | 175000 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 167 | 20231206 | 174900 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 168 | 20231206 | 174800 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 169 | 20231206 | 174700 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 170 | 20231206 | 174600 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 171 | 20231206 | 174500 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 172 | 20231206 | 174400 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 173 | 20231206 | 174300 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 174 | 20231206 | 174200 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 175 | 20231206 | 174100 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 176 | 20231206 | 174000 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 177 | 20231206 | 173900 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 178 | 20231206 | 173800 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 179 | 20231206 | 173700 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 180 | 20231206 | 173600 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 181 | 20231206 | 173500 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 182 | 20231206 | 173400 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 1841 |
| 183 | 20231206 | 173300 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 184 | 20231206 | 173200 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 185 | 20231206 | 173100 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 186 | 20231206 | 173000 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 187 | 20231206 | 172900 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 188 | 20231206 | 172800 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 189 | 20231206 | 172700 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 190 | 20231206 | 172600 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 191 | 20231206 | 172500 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 192 | 20231206 | 172400 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 193 | 20231206 | 172300 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 194 | 20231206 | 172200 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 195 | 20231206 | 172100 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 196 | 20231206 | 172000 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 197 | 20231206 | 171900 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 198 | 20231206 | 171800 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 199 | 20231206 | 171700 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 200 | 20231206 | 171600 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 201 | 20231206 | 171500 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 202 | 20231206 | 171400 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 203 | 20231206 | 171300 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 204 | 20231206 | 171200 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 205 | 20231206 | 171100 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 206 | 20231206 | 171000 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 207 | 20231206 | 170900 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 208 | 20231206 | 170800 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 209 | 20231206 | 170700 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 210 | 20231206 | 170600 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 211 | 20231206 | 170500 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 212 | 20231206 | 170400 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 1841 |
| 213 | 20231206 | 170300 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 214 | 20231206 | 170200 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 215 | 20231206 | 170100 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 216 | 20231206 | 170000 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 217 | 20231206 | 165900 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 218 | 20231206 | 165800 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 219 | 20231206 | 165700 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 220 | 20231206 | 165600 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 221 | 20231206 | 165500 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 222 | 20231206 | 165400 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 223 | 20231206 | 165300 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 224 | 20231206 | 165200 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 225 | 20231206 | 165100 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 226 | 20231206 | 165000 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 227 | 20231206 | 164900 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 228 | 20231206 | 164800 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 229 | 20231206 | 164700 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 230 | 20231206 | 164600 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 231 | 20231206 | 164500 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 232 | 20231206 | 164400 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 233 | 20231206 | 164300 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 234 | 20231206 | 164200 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 235 | 20231206 | 164100 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 236 | 20231206 | 164000 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 237 | 20231206 | 163900 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 238 | 20231206 | 163800 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 239 | 20231206 | 163700 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 240 | 20231206 | 163600 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 241 | 20231206 | 163500 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 242 | 20231206 | 163400 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 1841 |
| 243 | 20231206 | 163300 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 244 | 20231206 | 163200 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 245 | 20231206 | 163100 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 246 | 20231206 | 163000 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 247 | 20231206 | 162900 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 248 | 20231206 | 162800 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 249 | 20231206 | 162700 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 250 | 20231206 | 162600 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 251 | 20231206 | 162500 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 252 | 20231206 | 162400 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 253 | 20231206 | 162300 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 254 | 20231206 | 162200 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 255 | 20231206 | 162100 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 256 | 20231206 | 162000 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 257 | 20231206 | 161900 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 258 | 20231206 | 161800 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 259 | 20231206 | 161700 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 260 | 20231206 | 161600 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 261 | 20231206 | 161500 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 262 | 20231206 | 161400 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 263 | 20231206 | 161300 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 264 | 20231206 | 161200 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 265 | 20231206 | 161100 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 266 | 20231206 | 161000 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 267 | 20231206 | 160900 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 268 | 20231206 | 160800 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 269 | 20231206 | 160700 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 270 | 20231206 | 160600 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 271 | 20231206 | 160500 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 272 | 20231206 | 160400 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 1841 |
| 273 | 20231206 | 160300 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 274 | 20231206 | 160200 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 275 | 20231206 | 160100 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 276 | 20231206 | 160000 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 277 | 20231206 | 155900 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 278 | 20231206 | 155800 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 279 | 20231206 | 155700 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 280 | 20231206 | 155600 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 281 | 20231206 | 155500 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 282 | 20231206 | 155400 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 283 | 20231206 | 155300 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 284 | 20231206 | 155200 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 285 | 20231206 | 155100 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 286 | 20231206 | 155000 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 287 | 20231206 | 154900 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 288 | 20231206 | 154800 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 289 | 20231206 | 154700 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 290 | 20231206 | 154600 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 291 | 20231206 | 154500 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 292 | 20231206 | 154400 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 293 | 20231206 | 154300 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 294 | 20231206 | 154200 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 295 | 20231206 | 154100 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 296 | 20231206 | 154000 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 297 | 20231206 | 153900 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 298 | 20231206 | 153800 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 299 | 20231206 | 153700 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 300 | 20231206 | 153600 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 301 | 20231206 | 153500 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 302 | 20231206 | 153400 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 1841 |
| 303 | 20231206 | 153300 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 304 | 20231206 | 153200 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 305 | 20231206 | 153100 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 306 | 20231206 | 153000 | 5034471550 | 43850 | 43850 | 43850 | 43850 | 1841 |
| 307 | 20231206 | 152900 | 4953743700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 308 | 20231206 | 152800 | 4953743700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 309 | 20231206 | 152700 | 4953743700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 310 | 20231206 | 152600 | 4953743700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 311 | 20231206 | 152500 | 4953743700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 312 | 20231206 | 152400 | 4953743700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 313 | 20231206 | 152300 | 4953743700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 314 | 20231206 | 152200 | 4953743700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 315 | 20231206 | 152100 | 4953743700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 316 | 20231206 | 152000 | 4953743700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 317 | 20231206 | 151900 | 4953743700 | 43850 | 43950 | 44000 | 43850 | 572 |
| 318 | 20231206 | 151800 | 4928622150 | 43900 | 44000 | 44000 | 43900 | 491 |
| 319 | 20231206 | 151700 | 4907039100 | 44000 | 43950 | 44000 | 43950 | 376 |
| 320 | 20231206 | 151600 | 4890502500 | 43950 | 43950 | 43950 | 43900 | 248 |
| 321 | 20231206 | 151500 | 4879612150 | 43900 | 43900 | 43950 | 43850 | 675 |
| 322 | 20231206 | 151400 | 4849978400 | 43900 | 43950 | 43950 | 43900 | 352 |
| 323 | 20231206 | 151300 | 4834515650 | 43950 | 43850 | 44000 | 43850 | 213 |
| 324 | 20231206 | 151200 | 4825154350 | 43850 | 43950 | 44000 | 43800 | 2028 |
| 325 | 20231206 | 151100 | 4736090450 | 43950 | 43900 | 43950 | 43900 | 476 |
| 326 | 20231206 | 151000 | 4715193000 | 43900 | 43850 | 43900 | 43850 | 210 |
| 327 | 20231206 | 150900 | 4705974950 | 43900 | 43900 | 43950 | 43900 | 801 |
| 328 | 20231206 | 150800 | 4670795300 | 43900 | 43900 | 43950 | 43900 | 262 |
| 329 | 20231206 | 150700 | 4659282100 | 43900 | 43900 | 43900 | 43850 | 1016 |
| 330 | 20231206 | 150600 | 4614695600 | 43900 | 43850 | 43900 | 43850 | 225 |
| 331 | 20231206 | 150500 | 4604823550 | 43850 | 43850 | 43900 | 43850 | 340 |
| 332 | 20231206 | 150400 | 4589914300 | 43800 | 43900 | 43900 | 43800 | 362 |
| 333 | 20231206 | 150300 | 4574041250 | 43900 | 43900 | 43900 | 43850 | 537 |
| 334 | 20231206 | 150200 | 4550470750 | 43900 | 43850 | 43900 | 43850 | 458 |
| 335 | 20231206 | 150100 | 4530380900 | 43850 | 43900 | 43900 | 43850 | 309 |
| 336 | 20231206 | 150000 | 4516830800 | 43900 | 43900 | 43950 | 43850 | 467 |
| 337 | 20231206 | 145900 | 4496326350 | 43900 | 44050 | 44050 | 43900 | 981 |
| 338 | 20231206 | 145800 | 4453169200 | 44000 | 43950 | 44000 | 43950 | 1290 |
| 339 | 20231206 | 145700 | 4396417200 | 43950 | 43900 | 43950 | 43900 | 721 |
| 340 | 20231206 | 145600 | 4364735450 | 43900 | 43900 | 43950 | 43900 | 330 |
| 341 | 20231206 | 145500 | 4350242550 | 43900 | 43950 | 43950 | 43900 | 473 |
| 342 | 20231206 | 145400 | 4329454900 | 43950 | 43950 | 44000 | 43900 | 838 |
| 343 | 20231206 | 145300 | 4292625650 | 43950 | 43850 | 44000 | 43850 | 693 |
| 344 | 20231206 | 145200 | 4262195450 | 43850 | 44000 | 44000 | 43800 | 1072 |
| 345 | 20231206 | 145100 | 4215151550 | 43900 | 43900 | 44000 | 43900 | 966 |
| 346 | 20231206 | 145000 | 4172694800 | 43900 | 43950 | 43950 | 43900 | 397 |
| 347 | 20231206 | 144900 | 4155252050 | 43950 | 43850 | 43950 | 43850 | 304 |
| 348 | 20231206 | 144800 | 4141909350 | 43900 | 43900 | 43900 | 43850 | 377 |
| 349 | 20231206 | 144700 | 4125359150 | 43900 | 43900 | 43950 | 43850 | 545 |
| 350 | 20231206 | 144600 | 4101432100 | 43850 | 43900 | 43900 | 43850 | 718 |
| 351 | 20231206 | 144500 | 4069917400 | 43850 | 43800 | 43900 | 43800 | 1030 |
| 352 | 20231206 | 144400 | 4024763200 | 43800 | 43800 | 43800 | 43750 | 240 |
| 353 | 20231206 | 144300 | 4014252200 | 43800 | 43700 | 43800 | 43700 | 198 |
| 354 | 20231206 | 144200 | 4005584950 | 43700 | 43700 | 43800 | 43700 | 473 |
| 355 | 20231206 | 144100 | 3984894400 | 43700 | 43700 | 43700 | 43650 | 1135 |
| 356 | 20231206 | 144000 | 3935297700 | 43700 | 43600 | 43750 | 43600 | 370 |
| 357 | 20231206 | 143900 | 3919131900 | 43600 | 43700 | 43700 | 43600 | 353 |
| 358 | 20231206 | 143800 | 3903707100 | 43700 | 43700 | 43700 | 43600 | 2627 |
| 359 | 20231206 | 143700 | 3788980100 | 43700 | 43700 | 43750 | 43650 | 698 |
| 360 | 20231206 | 143600 | 3758477850 | 43700 | 43750 | 43750 | 43650 | 292 |
| 361 | 20231206 | 143500 | 3745717950 | 43650 | 43750 | 43750 | 43650 | 407 |
| 362 | 20231206 | 143400 | 3727930100 | 43750 | 43700 | 43750 | 43650 | 440 |
| 363 | 20231206 | 143300 | 3708702000 | 43700 | 43650 | 43700 | 43650 | 385 |
| 364 | 20231206 | 143200 | 3691878550 | 43700 | 43700 | 43750 | 43600 | 1997 |
| 365 | 20231206 | 143100 | 3604677050 | 43750 | 43750 | 43750 | 43700 | 235 |
| 366 | 20231206 | 143000 | 3594396200 | 43750 | 43750 | 43750 | 43700 | 828 |
| 367 | 20231206 | 142900 | 3558175350 | 43750 | 43800 | 43800 | 43750 | 731 |
| 368 | 20231206 | 142800 | 3526182950 | 43850 | 43700 | 43850 | 43700 | 1476 |
| 369 | 20231206 | 142700 | 3461533300 | 43750 | 43650 | 43800 | 43600 | 1753 |
| 370 | 20231206 | 142600 | 3384897800 | 43650 | 43600 | 43650 | 43550 | 681 |
| 371 | 20231206 | 142500 | 3355192250 | 43550 | 43600 | 43650 | 43550 | 496 |
| 372 | 20231206 | 142400 | 3333569350 | 43600 | 43600 | 43700 | 43500 | 2088 |
| 373 | 20231206 | 142300 | 3242431150 | 43650 | 43500 | 43650 | 43500 | 1862 |
| 374 | 20231206 | 142200 | 3161347550 | 43500 | 43450 | 43550 | 43450 | 739 |
| 375 | 20231206 | 142100 | 3129205650 | 43450 | 43450 | 43550 | 43450 | 2091 |
| 376 | 20231206 | 142000 | 3038274400 | 43450 | 43350 | 43450 | 43350 | 789 |
| 377 | 20231206 | 141900 | 3004026250 | 43350 | 43400 | 43450 | 43350 | 351 |
| 378 | 20231206 | 141800 | 2988793850 | 43400 | 43350 | 43400 | 43350 | 855 |
| 379 | 20231206 | 141700 | 2951689400 | 43350 | 43350 | 43350 | 43350 | 305 |
| 380 | 20231206 | 141600 | 2938467650 | 43350 | 43400 | 43400 | 43300 | 1148 |
| 381 | 20231206 | 141500 | 2888692300 | 43350 | 43250 | 43400 | 43250 | 364 |
| 382 | 20231206 | 141400 | 2872912200 | 43350 | 43300 | 43400 | 43250 | 1503 |
| 383 | 20231206 | 141300 | 2807774550 | 43250 | 43250 | 43250 | 43150 | 1016 |
| 384 | 20231206 | 141200 | 2763859450 | 43200 | 43250 | 43250 | 43200 | 416 |
| 385 | 20231206 | 141100 | 2745875900 | 43200 | 43000 | 43200 | 42950 | 1521 |
| 386 | 20231206 | 141000 | 2680287300 | 42950 | 43000 | 43000 | 42950 | 25 |
| 387 | 20231206 | 140900 | 2679213050 | 43000 | 42950 | 43000 | 42900 | 100 |
| 388 | 20231206 | 140800 | 2674918850 | 42950 | 43000 | 43000 | 42950 | 11 |
| 389 | 20231206 | 140700 | 2674446200 | 42950 | 42950 | 43000 | 42900 | 79 |
| 390 | 20231206 | 140600 | 2671051150 | 42950 | 42900 | 42950 | 42900 | 119 |
| 391 | 20231206 | 140500 | 2665941000 | 42950 | 42950 | 42950 | 42900 | 69 |
| 392 | 20231206 | 140400 | 2662979050 | 43000 | 42900 | 43000 | 42900 | 17 |
| 393 | 20231206 | 140300 | 2662249650 | 43000 | 42950 | 43000 | 42950 | 237 |
| 394 | 20231206 | 140200 | 2652060200 | 42950 | 42900 | 42950 | 42850 | 63 |
| 395 | 20231206 | 140100 | 2649357000 | 42950 | 42950 | 42950 | 42900 | 105 |
| 396 | 20231206 | 140000 | 2644849450 | 42900 | 42850 | 42950 | 42850 | 123 |
| 397 | 20231206 | 135900 | 2639572950 | 42900 | 42900 | 42900 | 42900 | 6 |
| 398 | 20231206 | 135800 | 2639315550 | 42850 | 42900 | 42950 | 42850 | 185 |
| 399 | 20231206 | 135700 | 2631379800 | 42900 | 42950 | 43000 | 42900 | 80 |
| 400 | 20231206 | 135600 | 2627943750 | 43000 | 42950 | 43000 | 42950 | 47 |
| 401 | 20231206 | 135500 | 2625924050 | 43000 | 43000 | 43000 | 42950 | 32 |
| 402 | 20231206 | 135400 | 2624548400 | 42950 | 42900 | 42950 | 42850 | 251 |
| 403 | 20231206 | 135300 | 2613774650 | 42950 | 42950 | 42950 | 42850 | 71 |
| 404 | 20231206 | 135200 | 2610726700 | 42950 | 42900 | 42950 | 42900 | 189 |
| 405 | 20231206 | 135100 | 2602616600 | 42900 | 42850 | 42950 | 42850 | 53 |
| 406 | 20231206 | 135000 | 2600343700 | 42850 | 42850 | 42950 | 42850 | 73 |
| 407 | 20231206 | 134900 | 2597211700 | 42900 | 42950 | 42950 | 42850 | 135 |
| 408 | 20231206 | 134800 | 2591418500 | 42950 | 42900 | 42950 | 42850 | 70 |
| 409 | 20231206 | 134700 | 2588417050 | 42950 | 42900 | 42950 | 42900 | 78 |
| 410 | 20231206 | 134600 | 2585070150 | 42900 | 42950 | 42950 | 42900 | 84 |
| 411 | 20231206 | 134500 | 2581463250 | 42850 | 42950 | 42950 | 42850 | 98 |
| 412 | 20231206 | 134400 | 2577260150 | 42950 | 42900 | 42950 | 42900 | 129 |
| 413 | 20231206 | 134300 | 2571721000 | 42900 | 42950 | 42950 | 42850 | 96 |
| 414 | 20231206 | 134200 | 2567601700 | 42950 | 42900 | 42950 | 42850 | 266 |
| 415 | 20231206 | 134100 | 2556190850 | 42950 | 42950 | 42950 | 42950 | 1 |
| 416 | 20231206 | 134000 | 2556147900 | 42950 | 42900 | 43050 | 42900 | 1169 |
| 417 | 20231206 | 133900 | 2505893400 | 42950 | 42950 | 42950 | 42950 | 39 |
| 418 | 20231206 | 133800 | 2504218350 | 43000 | 42900 | 43000 | 42850 | 536 |
| 419 | 20231206 | 133700 | 2481209600 | 42950 | 42900 | 42950 | 42900 | 54 |
| 420 | 20231206 | 133600 | 2478892250 | 42900 | 42900 | 42950 | 42900 | 172 |
| 421 | 20231206 | 133500 | 2471512900 | 42900 | 42900 | 42900 | 42900 | 80 |
| 422 | 20231206 | 133400 | 2468080900 | 42950 | 42900 | 42950 | 42900 | 110 |
| 423 | 20231206 | 133300 | 2463361700 | 42900 | 43050 | 43050 | 42900 | 362 |
| 424 | 20231206 | 133200 | 2447799200 | 43050 | 43100 | 43100 | 43000 | 87 |
| 425 | 20231206 | 133100 | 2444054050 | 43000 | 43100 | 43100 | 43000 | 71 |
| 426 | 20231206 | 133000 | 2440997000 | 43100 | 43000 | 43100 | 43000 | 35 |
| 427 | 20231206 | 132900 | 2439489200 | 43000 | 43000 | 43050 | 42950 | 340 |
| 428 | 20231206 | 132800 | 2424872750 | 42950 | 43050 | 43050 | 42950 | 42 |
| 429 | 20231206 | 132700 | 2423068150 | 42950 | 43050 | 43050 | 42950 | 56 |
| 430 | 20231206 | 132600 | 2420660450 | 43000 | 43050 | 43050 | 43000 | 37 |
| 431 | 20231206 | 132500 | 2419068450 | 43150 | 43000 | 43150 | 43000 | 448 |
| 432 | 20231206 | 132400 | 2399764100 | 43000 | 42900 | 43000 | 42900 | 376 |
| 433 | 20231206 | 132300 | 2383619700 | 42900 | 42850 | 42900 | 42800 | 234 |
| 434 | 20231206 | 132200 | 2373592650 | 42800 | 42850 | 42850 | 42800 | 36 |
| 435 | 20231206 | 132100 | 2372050400 | 42850 | 42850 | 42900 | 42850 | 134 |
| 436 | 20231206 | 132000 | 2366308300 | 42850 | 42900 | 42900 | 42850 | 71 |
| 437 | 20231206 | 131900 | 2363265750 | 42900 | 42800 | 42900 | 42800 | 40 |
| 438 | 20231206 | 131800 | 2361552850 | 42800 | 42850 | 42900 | 42800 | 93 |
| 439 | 20231206 | 131700 | 2357567150 | 42850 | 42900 | 42900 | 42800 | 75 |
| 440 | 20231206 | 131600 | 2354353700 | 42850 | 42800 | 42850 | 42800 | 905 |
| 441 | 20231206 | 131500 | 2315608250 | 42800 | 42800 | 42850 | 42800 | 86 |
| 442 | 20231206 | 131400 | 2311927000 | 42800 | 42850 | 42850 | 42800 | 112 |
| 443 | 20231206 | 131300 | 2307131000 | 42900 | 42850 | 42900 | 42850 | 30 |
| 444 | 20231206 | 131200 | 2305845450 | 42850 | 42900 | 42900 | 42850 | 79 |
| 445 | 20231206 | 131100 | 2302460100 | 42900 | 42900 | 42900 | 42850 | 113 |
| 446 | 20231206 | 131000 | 2297617550 | 42850 | 42900 | 42900 | 42850 | 80 |
| 447 | 20231206 | 130900 | 2294189050 | 42850 | 42900 | 42900 | 42850 | 35 |
| 448 | 20231206 | 130800 | 2292689200 | 42900 | 42850 | 42900 | 42850 | 51 |
| 449 | 20231206 | 130700 | 2290503600 | 42900 | 42900 | 42900 | 42850 | 119 |
| 450 | 20231206 | 130600 | 2285400850 | 42900 | 43000 | 43000 | 42850 | 381 |
| 451 | 20231206 | 130500 | 2269053600 | 42900 | 42900 | 42900 | 42900 | 20 |
| 452 | 20231206 | 130400 | 2268195600 | 42900 | 42950 | 42950 | 42850 | 342 |
| 453 | 20231206 | 130300 | 2253507800 | 42950 | 42900 | 42950 | 42850 | 339 |
| 454 | 20231206 | 130200 | 2238959900 | 42900 | 42850 | 42900 | 42850 | 12 |
| 455 | 20231206 | 130100 | 2238445350 | 42850 | 42800 | 42900 | 42800 | 248 |
| 456 | 20231206 | 130000 | 2227821050 | 42800 | 42700 | 42800 | 42700 | 351 |
| 457 | 20231206 | 125900 | 2212816700 | 42700 | 42700 | 42750 | 42700 | 106 |
| 458 | 20231206 | 125800 | 2208290350 | 42700 | 42750 | 42750 | 42700 | 85 |
| 459 | 20231206 | 125700 | 2204659500 | 42700 | 42700 | 42750 | 42700 | 108 |
| 460 | 20231206 | 125600 | 2200047650 | 42700 | 42700 | 42750 | 42700 | 124 |
| 461 | 20231206 | 125500 | 2194752800 | 42700 | 42700 | 42750 | 42700 | 34 |
| 462 | 20231206 | 125400 | 2193300200 | 42700 | 42700 | 42750 | 42700 | 98 |
| 463 | 20231206 | 125300 | 2189115250 | 42750 | 42700 | 42750 | 42700 | 108 |
| 464 | 20231206 | 125200 | 2184503400 | 42700 | 42700 | 42700 | 42700 | 83 |
| 465 | 20231206 | 125100 | 2180959300 | 42750 | 42700 | 42750 | 42700 | 113 |
| 466 | 20231206 | 125000 | 2176133950 | 42700 | 42750 | 42750 | 42700 | 101 |
| 467 | 20231206 | 124900 | 2171820250 | 42750 | 42700 | 42750 | 42700 | 77 |
| 468 | 20231206 | 124800 | 2168532150 | 42700 | 42750 | 42750 | 42700 | 118 |
| 469 | 20231206 | 124700 | 2163490600 | 42700 | 42800 | 42800 | 42700 | 44 |
| 470 | 20231206 | 124600 | 2161610100 | 42700 | 42750 | 42800 | 42700 | 183 |
| 471 | 20231206 | 124500 | 2153787400 | 42750 | 42750 | 42750 | 42700 | 155 |
| 472 | 20231206 | 124400 | 2147163700 | 42800 | 42800 | 42800 | 42750 | 84 |
| 473 | 20231206 | 124300 | 2143571350 | 42750 | 42800 | 42800 | 42750 | 57 |
| 474 | 20231206 | 124200 | 2141134500 | 42800 | 42750 | 42800 | 42700 | 40 |
| 475 | 20231206 | 124100 | 2139424600 | 42750 | 42800 | 42800 | 42750 | 69 |
| 476 | 20231206 | 124000 | 2136474600 | 42750 | 42700 | 42750 | 42700 | 220 |
| 477 | 20231206 | 123900 | 2127071150 | 42700 | 42700 | 42700 | 42700 | 56 |
| 478 | 20231206 | 123800 | 2124679950 | 42750 | 42700 | 42750 | 42700 | 163 |
| 479 | 20231206 | 123700 | 2117718600 | 42750 | 42700 | 42750 | 42700 | 17 |
| 480 | 20231206 | 123600 | 2116992300 | 42750 | 42750 | 42750 | 42700 | 85 |
| 481 | 20231206 | 123500 | 2113361100 | 42750 | 42800 | 42800 | 42750 | 60 |
| 482 | 20231206 | 123400 | 2110795400 | 42750 | 42800 | 42800 | 42750 | 132 |
| 483 | 20231206 | 123300 | 2105152350 | 42750 | 42800 | 42800 | 42750 | 169 |
| 484 | 20231206 | 123200 | 2097927050 | 42750 | 42750 | 42750 | 42750 | 44 |
| 485 | 20231206 | 123100 | 2096046050 | 42750 | 42800 | 42800 | 42750 | 53 |
| 486 | 20231206 | 123000 | 2093779000 | 42800 | 42850 | 42850 | 42800 | 141 |
| 487 | 20231206 | 122900 | 2087742850 | 42800 | 42800 | 42850 | 42800 | 51 |
| 488 | 20231206 | 122800 | 2085559150 | 42850 | 42800 | 42850 | 42800 | 60 |
| 489 | 20231206 | 122700 | 2082990350 | 42800 | 42800 | 42800 | 42750 | 109 |
| 490 | 20231206 | 122600 | 2078327800 | 42850 | 42800 | 42850 | 42750 | 143 |
| 491 | 20231206 | 122500 | 2072209450 | 42800 | 42800 | 42800 | 42750 | 229 |
| 492 | 20231206 | 122400 | 2062408600 | 42800 | 42750 | 42800 | 42700 | 508 |
| 493 | 20231206 | 122300 | 2040694150 | 42750 | 42700 | 42750 | 42700 | 157 |
| 494 | 20231206 | 122200 | 2033987800 | 42750 | 42750 | 42750 | 42700 | 28 |
| 495 | 20231206 | 122100 | 2032791800 | 42750 | 42750 | 42750 | 42700 | 51 |
| 496 | 20231206 | 122000 | 2030612450 | 42750 | 42700 | 42750 | 42700 | 89 |
| 497 | 20231206 | 121900 | 2026810350 | 42700 | 42750 | 42750 | 42700 | 144 |
| 498 | 20231206 | 121800 | 2020656650 | 42750 | 42700 | 42750 | 42700 | 225 |
| 499 | 20231206 | 121700 | 2011039300 | 42750 | 42750 | 42750 | 42700 | 178 |
| 500 | 20231206 | 121600 | 2003432400 | 42750 | 42750 | 42750 | 42700 | 79 |
| 501 | 20231206 | 121500 | 2000058100 | 42750 | 42750 | 42750 | 42700 | 188 |
| 502 | 20231206 | 121400 | 1992030150 | 42750 | 42750 | 42750 | 42700 | 32 |
| 503 | 20231206 | 121300 | 1990662950 | 42750 | 42750 | 42750 | 42700 | 68 |
| 504 | 20231206 | 121200 | 1987757300 | 42750 | 42750 | 42800 | 42700 | 105 |
| 505 | 20231206 | 121100 | 1983270700 | 42750 | 42750 | 42800 | 42750 | 36 |
| 506 | 20231206 | 121000 | 1981731300 | 42800 | 42750 | 42800 | 42700 | 285 |
| 507 | 20231206 | 120900 | 1969548850 | 42750 | 42750 | 42750 | 42700 | 106 |
| 508 | 20231206 | 120800 | 1965021500 | 42750 | 42700 | 42750 | 42700 | 161 |
| 509 | 20231206 | 120700 | 1958145650 | 42750 | 42750 | 42750 | 42700 | 46 |
| 510 | 20231206 | 120600 | 1956181100 | 42750 | 42750 | 42750 | 42700 | 105 |
| 511 | 20231206 | 120500 | 1951696350 | 42700 | 42750 | 42750 | 42700 | 124 |
| 512 | 20231206 | 120400 | 1946401050 | 42700 | 42700 | 42750 | 42700 | 32 |
| 513 | 20231206 | 120300 | 1945034300 | 42700 | 42700 | 42750 | 42700 | 85 |
| 514 | 20231206 | 120200 | 1941404600 | 42700 | 42700 | 42700 | 42700 | 73 |
| 515 | 20231206 | 120100 | 1938287500 | 42700 | 42750 | 42750 | 42700 | 87 |
| 516 | 20231206 | 120000 | 1934571900 | 42750 | 42750 | 42800 | 42700 | 168 |
| 517 | 20231206 | 115900 | 1927391300 | 42750 | 42800 | 42850 | 42750 | 378 |
| 518 | 20231206 | 115800 | 1911217150 | 42800 | 42800 | 42800 | 42800 | 253 |
| 519 | 20231206 | 115700 | 1900388750 | 42800 | 42850 | 42850 | 42800 | 67 |
| 520 | 20231206 | 115600 | 1897520750 | 42800 | 42800 | 42850 | 42800 | 115 |
| 521 | 20231206 | 115500 | 1892597450 | 42850 | 42800 | 42850 | 42800 | 26 |
| 522 | 20231206 | 115400 | 1891483800 | 42800 | 42850 | 42850 | 42800 | 235 |
| 523 | 20231206 | 115300 | 1881417800 | 42800 | 42850 | 42850 | 42800 | 68 |
| 524 | 20231206 | 115200 | 1878505250 | 42900 | 42900 | 42900 | 42850 | 74 |
| 525 | 20231206 | 115100 | 1875331650 | 42850 | 42850 | 42900 | 42850 | 74 |
| 526 | 20231206 | 115000 | 1872160350 | 42850 | 42900 | 42900 | 42850 | 139 |
| 527 | 20231206 | 114900 | 1866203650 | 42900 | 42850 | 42900 | 42850 | 9 |
| 528 | 20231206 | 114800 | 1865817950 | 42850 | 42850 | 42850 | 42850 | 141 |
| 529 | 20231206 | 114700 | 1859776100 | 42850 | 42900 | 42900 | 42800 | 285 |
| 530 | 20231206 | 114600 | 1847563700 | 42900 | 42900 | 42900 | 42900 | 15 |
| 531 | 20231206 | 114500 | 1846920200 | 42900 | 42900 | 42900 | 42850 | 58 |
| 532 | 20231206 | 114400 | 1844434350 | 42900 | 42850 | 42900 | 42850 | 94 |
| 533 | 20231206 | 114300 | 1840405050 | 42850 | 42850 | 42900 | 42850 | 77 |
| 534 | 20231206 | 114200 | 1837105200 | 42850 | 42850 | 42900 | 42850 | 69 |
| 535 | 20231206 | 114100 | 1834148400 | 42850 | 42850 | 42900 | 42850 | 118 |
| 536 | 20231206 | 114000 | 1829090900 | 42900 | 42850 | 42900 | 42850 | 82 |
| 537 | 20231206 | 113900 | 1825576750 | 42850 | 42900 | 42900 | 42850 | 49 |
| 538 | 20231206 | 113800 | 1823476150 | 42900 | 42900 | 42900 | 42850 | 99 |
| 539 | 20231206 | 113700 | 1819233000 | 42850 | 42850 | 42850 | 42850 | 12 |
| 540 | 20231206 | 113600 | 1818718800 | 42850 | 42900 | 42900 | 42800 | 184 |
| 541 | 20231206 | 113500 | 1810836300 | 42900 | 42900 | 42900 | 42800 | 67 |
| 542 | 20231206 | 113400 | 1807965400 | 42850 | 42900 | 42900 | 42850 | 100 |
| 543 | 20231206 | 113300 | 1803676900 | 42900 | 42850 | 42900 | 42800 | 91 |
| 544 | 20231206 | 113200 | 1799775100 | 42850 | 42900 | 42900 | 42800 | 226 |
| 545 | 20231206 | 113100 | 1790090100 | 42900 | 42950 | 42950 | 42900 | 74 |
| 546 | 20231206 | 113000 | 1786913650 | 42950 | 42900 | 42950 | 42900 | 12 |
| 547 | 20231206 | 112900 | 1786398600 | 42900 | 42900 | 42900 | 42850 | 502 |
| 548 | 20231206 | 112800 | 1764878150 | 42900 | 42900 | 42900 | 42900 | 10 |
| 549 | 20231206 | 112700 | 1764449150 | 42900 | 43000 | 43000 | 42900 | 332 |
| 550 | 20231206 | 112600 | 1750186450 | 43000 | 43000 | 43050 | 43000 | 94 |
| 551 | 20231206 | 112500 | 1746143950 | 43000 | 43000 | 43050 | 43000 | 78 |
| 552 | 20231206 | 112400 | 1742789750 | 43000 | 43000 | 43000 | 43000 | 197 |
| 553 | 20231206 | 112300 | 1734318750 | 43050 | 43050 | 43050 | 43050 | 4 |
| 554 | 20231206 | 112200 | 1734146550 | 43050 | 43050 | 43050 | 43000 | 216 |
| 555 | 20231206 | 112100 | 1724849650 | 43000 | 43000 | 43100 | 43000 | 232 |
| 556 | 20231206 | 112000 | 1714868500 | 43050 | 43100 | 43100 | 43000 | 343 |
| 557 | 20231206 | 111900 | 1700102250 | 43100 | 43050 | 43100 | 43050 | 29 |
| 558 | 20231206 | 111800 | 1698853550 | 43050 | 43100 | 43100 | 43000 | 307 |
| 559 | 20231206 | 111700 | 1685635300 | 43000 | 43000 | 43050 | 43000 | 64 |
| 560 | 20231206 | 111600 | 1682881900 | 43050 | 43050 | 43050 | 43000 | 126 |
| 561 | 20231206 | 111500 | 1677458100 | 43050 | 43100 | 43150 | 43050 | 187 |
| 562 | 20231206 | 111400 | 1669403600 | 43100 | 43100 | 43100 | 43050 | 64 |
| 563 | 20231206 | 111300 | 1666647550 | 43100 | 43200 | 43200 | 43050 | 758 |
| 564 | 20231206 | 111200 | 1633944950 | 43200 | 43200 | 43200 | 43200 | 4 |
| 565 | 20231206 | 111100 | 1633772150 | 43200 | 43200 | 43250 | 43150 | 68 |
| 566 | 20231206 | 111000 | 1630836250 | 43200 | 43150 | 43250 | 43150 | 127 |
| 567 | 20231206 | 110900 | 1625347950 | 43200 | 43250 | 43250 | 43200 | 29 |
| 568 | 20231206 | 110800 | 1624095050 | 43200 | 43150 | 43200 | 43150 | 98 |
| 569 | 20231206 | 110700 | 1619863250 | 43200 | 43200 | 43200 | 43150 | 159 |
| 570 | 20231206 | 110600 | 1612996600 | 43150 | 43200 | 43200 | 43150 | 157 |
| 571 | 20231206 | 110500 | 1606216050 | 43200 | 43200 | 43200 | 43100 | 297 |
| 572 | 20231206 | 110400 | 1593400250 | 43200 | 43200 | 43300 | 43200 | 2340 |
| 573 | 20231206 | 110300 | 1492239400 | 43150 | 43150 | 43150 | 43100 | 733 |
| 574 | 20231206 | 110200 | 1460613100 | 43150 | 43200 | 43200 | 43100 | 1184 |
| 575 | 20231206 | 110100 | 1409541700 | 43200 | 43150 | 43250 | 43150 | 66 |
| 576 | 20231206 | 110000 | 1406691100 | 43150 | 43150 | 43150 | 43100 | 275 |
| 577 | 20231206 | 105900 | 1394825200 | 43200 | 43250 | 43250 | 43150 | 41 |
| 578 | 20231206 | 105800 | 1393054950 | 43250 | 43200 | 43250 | 43150 | 133 |
| 579 | 20231206 | 105700 | 1387310850 | 43150 | 43150 | 43200 | 43100 | 156 |
| 580 | 20231206 | 105600 | 1380580400 | 43150 | 43100 | 43150 | 43100 | 66 |
| 581 | 20231206 | 105500 | 1377735600 | 43150 | 43150 | 43200 | 43150 | 181 |
| 582 | 20231206 | 105400 | 1369923050 | 43200 | 43150 | 43200 | 43150 | 352 |
| 583 | 20231206 | 105300 | 1354717650 | 43200 | 43200 | 43200 | 43150 | 23 |
| 584 | 20231206 | 105200 | 1353724500 | 43150 | 43250 | 43250 | 43100 | 344 |
| 585 | 20231206 | 105100 | 1338858600 | 43250 | 43150 | 43250 | 43100 | 1255 |
| 586 | 20231206 | 105000 | 1284685650 | 43150 | 43100 | 43150 | 43100 | 75 |
| 587 | 20231206 | 104900 | 1281450800 | 43150 | 43100 | 43150 | 43100 | 99 |
| 588 | 20231206 | 104800 | 1277181650 | 43150 | 43100 | 43150 | 43100 | 141 |
| 589 | 20231206 | 104700 | 1271102000 | 43150 | 43150 | 43150 | 43150 | 99 |
| 590 | 20231206 | 104600 | 1266830150 | 43100 | 43100 | 43150 | 43100 | 33 |
| 591 | 20231206 | 104500 | 1265407600 | 43100 | 43150 | 43150 | 43100 | 82 |
| 592 | 20231206 | 104400 | 1261873000 | 43100 | 43100 | 43100 | 43050 | 30 |
| 593 | 20231206 | 104300 | 1260580350 | 43100 | 43050 | 43100 | 43050 | 103 |
| 594 | 20231206 | 104200 | 1256143550 | 43050 | 43100 | 43150 | 43050 | 187 |
| 595 | 20231206 | 104100 | 1248085600 | 43100 | 43100 | 43150 | 43100 | 300 |
| 596 | 20231206 | 104000 | 1235155550 | 43150 | 43100 | 43150 | 43100 | 162 |
| 597 | 20231206 | 103900 | 1228172750 | 43100 | 43100 | 43150 | 43050 | 278 |
| 598 | 20231206 | 103800 | 1216189300 | 43050 | 43050 | 43050 | 43000 | 587 |
| 599 | 20231206 | 103700 | 1190926800 | 43050 | 43200 | 43200 | 43050 | 108 |
| 600 | 20231206 | 103600 | 1186269950 | 43200 | 43200 | 43200 | 43100 | 328 |
| 601 | 20231206 | 103500 | 1172115000 | 43200 | 43100 | 43200 | 43100 | 162 |
| 602 | 20231206 | 103400 | 1165129650 | 43100 | 43100 | 43100 | 43100 | 228 |
| 603 | 20231206 | 103300 | 1155302850 | 43150 | 43200 | 43200 | 43100 | 127 |
| 604 | 20231206 | 103200 | 1149821450 | 43150 | 43150 | 43200 | 43150 | 313 |
| 605 | 20231206 | 103100 | 1136315050 | 43150 | 43200 | 43250 | 43150 | 195 |
| 606 | 20231206 | 103000 | 1127891700 | 43250 | 43300 | 43350 | 43250 | 1224 |
| 607 | 20231206 | 102900 | 1074894450 | 43300 | 43050 | 43300 | 43050 | 1304 |
| 608 | 20231206 | 102800 | 1018625600 | 43050 | 43100 | 43100 | 43050 | 149 |
| 609 | 20231206 | 102700 | 1012210550 | 43100 | 43050 | 43100 | 43050 | 81 |
| 610 | 20231206 | 102600 | 1008723300 | 43050 | 43000 | 43050 | 43000 | 2071 |
| 611 | 20231206 | 102500 | 919642000 | 42950 | 42950 | 42950 | 42950 | 187 |
| 612 | 20231206 | 102400 | 911610350 | 42900 | 42850 | 42900 | 42850 | 85 |
| 613 | 20231206 | 102300 | 907966150 | 42800 | 42750 | 42800 | 42750 | 163 |
| 614 | 20231206 | 102200 | 900990150 | 42800 | 42850 | 42850 | 42750 | 257 |
| 615 | 20231206 | 102100 | 889989500 | 42900 | 42850 | 42900 | 42850 | 49 |
| 616 | 20231206 | 102000 | 887887750 | 42900 | 42950 | 43000 | 42900 | 495 |
| 617 | 20231206 | 101900 | 866632350 | 42950 | 42950 | 43000 | 42950 | 96 |
| 618 | 20231206 | 101800 | 862508750 | 42950 | 42950 | 42950 | 42900 | 95 |
| 619 | 20231206 | 101700 | 858429500 | 42900 | 43000 | 43000 | 42900 | 145 |
| 620 | 20231206 | 101600 | 852202100 | 43000 | 42900 | 43000 | 42900 | 507 |
| 621 | 20231206 | 101500 | 830426550 | 42950 | 42900 | 42950 | 42900 | 53 |
| 622 | 20231206 | 101400 | 828151200 | 42900 | 42950 | 42950 | 42900 | 223 |
| 623 | 20231206 | 101300 | 818573750 | 42950 | 43000 | 43000 | 42950 | 131 |
| 624 | 20231206 | 101200 | 812947100 | 43000 | 43000 | 43000 | 43000 | 463 |
| 625 | 20231206 | 101100 | 793038100 | 43000 | 43050 | 43050 | 42950 | 528 |
| 626 | 20231206 | 101000 | 770336800 | 43050 | 43000 | 43050 | 43000 | 93 |
| 627 | 20231206 | 100900 | 766333550 | 43050 | 42950 | 43050 | 42900 | 345 |
| 628 | 20231206 | 100800 | 751502800 | 43000 | 42900 | 43000 | 42900 | 428 |
| 629 | 20231206 | 100700 | 733137250 | 42800 | 42800 | 42850 | 42800 | 73 |
| 630 | 20231206 | 100600 | 730010550 | 42800 | 42800 | 42800 | 42800 | 46 |
| 631 | 20231206 | 100500 | 728041750 | 42850 | 42900 | 42900 | 42850 | 220 |
| 632 | 20231206 | 100400 | 718614600 | 42850 | 42850 | 42850 | 42800 | 76 |
| 633 | 20231206 | 100300 | 715359000 | 42850 | 42750 | 42850 | 42750 | 217 |
| 634 | 20231206 | 100200 | 706066300 | 42750 | 42750 | 42750 | 42750 | 27 |
| 635 | 20231206 | 100100 | 704912050 | 42750 | 42750 | 42800 | 42750 | 80 |
| 636 | 20231206 | 100000 | 701491500 | 42700 | 42750 | 42750 | 42700 | 142 |
| 637 | 20231206 | 095900 | 695423050 | 42750 | 42800 | 42800 | 42750 | 169 |
| 638 | 20231206 | 095800 | 688193600 | 42800 | 42850 | 42850 | 42800 | 144 |
| 639 | 20231206 | 095700 | 682024550 | 42900 | 42900 | 42900 | 42900 | 285 |
| 640 | 20231206 | 095600 | 669798050 | 42850 | 42750 | 42850 | 42750 | 247 |
| 641 | 20231206 | 095500 | 659224850 | 42750 | 42800 | 42800 | 42750 | 91 |
| 642 | 20231206 | 095400 | 655332750 | 42750 | 42750 | 42750 | 42750 | 50 |
| 643 | 20231206 | 095300 | 653195250 | 42750 | 42750 | 42750 | 42750 | 49 |
| 644 | 20231206 | 095200 | 651100500 | 42750 | 42700 | 42750 | 42700 | 65 |
| 645 | 20231206 | 095100 | 648323100 | 42750 | 42750 | 42750 | 42750 | 92 |
| 646 | 20231206 | 095000 | 644390100 | 42750 | 42750 | 42800 | 42750 | 99 |
| 647 | 20231206 | 094900 | 640157000 | 42800 | 42750 | 42800 | 42750 | 52 |
| 648 | 20231206 | 094800 | 637931750 | 42750 | 42800 | 42800 | 42700 | 118 |
| 649 | 20231206 | 094700 | 632885950 | 42800 | 42550 | 42800 | 42500 | 1320 |
| 650 | 20231206 | 094600 | 576653000 | 42550 | 42550 | 42550 | 42500 | 138 |
| 651 | 20231206 | 094500 | 570785000 | 42550 | 42500 | 42550 | 42500 | 113 |
| 652 | 20231206 | 094400 | 565981500 | 42500 | 42550 | 42550 | 42500 | 185 |
| 653 | 20231206 | 094300 | 558118900 | 42550 | 42550 | 42550 | 42550 | 203 |
| 654 | 20231206 | 094200 | 549481250 | 42550 | 42550 | 42550 | 42550 | 30 |
| 655 | 20231206 | 094100 | 548204750 | 42550 | 42600 | 42600 | 42550 | 100 |
| 656 | 20231206 | 094000 | 543949450 | 42600 | 42550 | 42600 | 42550 | 65 |
| 657 | 20231206 | 093900 | 541183050 | 42600 | 42550 | 42600 | 42550 | 28 |
| 658 | 20231206 | 093800 | 539991500 | 42600 | 42600 | 42600 | 42550 | 177 |
| 659 | 20231206 | 093700 | 532452200 | 42600 | 42600 | 42650 | 42600 | 68 |
| 660 | 20231206 | 093600 | 529555350 | 42600 | 42600 | 42600 | 42600 | 95 |
| 661 | 20231206 | 093500 | 525508350 | 42600 | 42600 | 42600 | 42600 | 0 |
| 662 | 20231206 | 093400 | 525508350 | 42600 | 42600 | 42600 | 42600 | 14 |
| 663 | 20231206 | 093300 | 524911950 | 42600 | 42500 | 42600 | 42450 | 853 |
| 664 | 20231206 | 093200 | 488641250 | 42500 | 42550 | 42600 | 42500 | 1029 |
| 665 | 20231206 | 093100 | 444892350 | 42550 | 42550 | 42550 | 42550 | 9 |
| 666 | 20231206 | 093000 | 444509400 | 42600 | 42600 | 42600 | 42550 | 15 |
| 667 | 20231206 | 092900 | 443870750 | 42600 | 42600 | 42600 | 42550 | 181 |
| 668 | 20231206 | 092800 | 436167550 | 42600 | 42600 | 42600 | 42550 | 490 |
| 669 | 20231206 | 092700 | 415295750 | 42600 | 42600 | 42600 | 42600 | 96 |
| 670 | 20231206 | 092600 | 411206150 | 42650 | 42600 | 42650 | 42600 | 7 |
| 671 | 20231206 | 092500 | 410907900 | 42600 | 42650 | 42650 | 42600 | 316 |
| 672 | 20231206 | 092400 | 397443700 | 42650 | 42650 | 42650 | 42600 | 62 |
| 673 | 20231206 | 092300 | 394799950 | 42600 | 42600 | 42650 | 42600 | 444 |
| 674 | 20231206 | 092200 | 375875950 | 42600 | 42650 | 42650 | 42600 | 581 |
| 675 | 20231206 | 092100 | 351119750 | 42650 | 42650 | 42650 | 42600 | 298 |
| 676 | 20231206 | 092000 | 338410350 | 42650 | 42650 | 42650 | 42600 | 129 |
| 677 | 20231206 | 091900 | 332910400 | 42650 | 42700 | 42700 | 42650 | 566 |
| 678 | 20231206 | 091800 | 308770000 | 42650 | 42700 | 42700 | 42650 | 94 |
| 679 | 20231206 | 091700 | 304760850 | 42650 | 42700 | 42700 | 42650 | 56 |
| 680 | 20231206 | 091600 | 302371950 | 42700 | 42700 | 42700 | 42650 | 90 |
| 681 | 20231206 | 091500 | 298529300 | 42700 | 42700 | 42700 | 42700 | 81 |
| 682 | 20231206 | 091400 | 295070600 | 42700 | 42750 | 42750 | 42700 | 143 |
| 683 | 20231206 | 091300 | 288963850 | 42750 | 42750 | 42750 | 42700 | 614 |
| 684 | 20231206 | 091200 | 262727300 | 42750 | 42800 | 42800 | 42750 | 105 |
| 685 | 20231206 | 091100 | 258237600 | 42800 | 42800 | 42800 | 42700 | 141 |
| 686 | 20231206 | 091000 | 252209550 | 42700 | 42750 | 42800 | 42700 | 622 |
| 687 | 20231206 | 090900 | 225624650 | 42800 | 42900 | 42900 | 42800 | 368 |
| 688 | 20231206 | 090800 | 209854250 | 42950 | 42950 | 43050 | 42900 | 1417 |
| 689 | 20231206 | 090700 | 148940950 | 42900 | 42900 | 42900 | 42850 | 677 |
| 690 | 20231206 | 090600 | 119904800 | 42900 | 42900 | 42900 | 42850 | 218 |
| 691 | 20231206 | 090500 | 110558250 | 42850 | 42850 | 42950 | 42850 | 30 |
| 692 | 20231206 | 090400 | 109272650 | 42800 | 42750 | 43100 | 42750 | 374 |
| 693 | 20231206 | 090300 | 93247550 | 42950 | 42700 | 42950 | 42650 | 333 |
| 694 | 20231206 | 090200 | 79028950 | 42650 | 42650 | 42700 | 42650 | 75 |
| 695 | 20231206 | 090100 | 75829900 | 42650 | 42950 | 43100 | 42650 | 830 |
| 696 | 20231206 | 090000 | 40280800 | 42750 | 43050 | 43050 | 42700 | 911 |