36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 203400 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 1378 |
| 3 | 20231208 | 203300 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 4 | 20231208 | 203200 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 5 | 20231208 | 203100 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 6 | 20231208 | 203000 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 7 | 20231208 | 202900 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 8 | 20231208 | 202800 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 9 | 20231208 | 202700 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 10 | 20231208 | 202600 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 11 | 20231208 | 202500 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 12 | 20231208 | 202400 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 13 | 20231208 | 202300 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 14 | 20231208 | 202200 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 15 | 20231208 | 202100 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 16 | 20231208 | 202000 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 17 | 20231208 | 201900 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 18 | 20231208 | 201800 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 19 | 20231208 | 201700 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 20 | 20231208 | 201600 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 21 | 20231208 | 201500 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 22 | 20231208 | 201400 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 23 | 20231208 | 201300 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 24 | 20231208 | 201200 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 25 | 20231208 | 201100 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 26 | 20231208 | 201000 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 27 | 20231208 | 200900 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 28 | 20231208 | 200800 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 29 | 20231208 | 200700 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 30 | 20231208 | 200600 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 31 | 20231208 | 200500 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 32 | 20231208 | 200400 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 1378 |
| 33 | 20231208 | 200300 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 34 | 20231208 | 200200 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 35 | 20231208 | 200100 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 36 | 20231208 | 200000 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 37 | 20231208 | 195900 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 38 | 20231208 | 195800 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 39 | 20231208 | 195700 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 40 | 20231208 | 195600 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 41 | 20231208 | 195500 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 42 | 20231208 | 195400 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 43 | 20231208 | 195300 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 44 | 20231208 | 195200 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 45 | 20231208 | 195100 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 46 | 20231208 | 195000 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 47 | 20231208 | 194900 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 48 | 20231208 | 194800 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 49 | 20231208 | 194700 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 50 | 20231208 | 194600 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 51 | 20231208 | 194500 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 52 | 20231208 | 194400 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 53 | 20231208 | 194300 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 54 | 20231208 | 194200 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 55 | 20231208 | 194100 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 56 | 20231208 | 194000 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 57 | 20231208 | 193900 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 58 | 20231208 | 193800 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 59 | 20231208 | 193700 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 60 | 20231208 | 193600 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 61 | 20231208 | 193500 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 62 | 20231208 | 193400 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 1378 |
| 63 | 20231208 | 193300 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 64 | 20231208 | 193200 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 65 | 20231208 | 193100 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 66 | 20231208 | 193000 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 67 | 20231208 | 192900 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 68 | 20231208 | 192800 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 69 | 20231208 | 192700 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 70 | 20231208 | 192600 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 71 | 20231208 | 192500 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 72 | 20231208 | 192400 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 73 | 20231208 | 192300 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 74 | 20231208 | 192200 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 75 | 20231208 | 192100 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 76 | 20231208 | 192000 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 77 | 20231208 | 191900 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 78 | 20231208 | 191800 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 79 | 20231208 | 191700 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 80 | 20231208 | 191600 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 81 | 20231208 | 191500 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 82 | 20231208 | 191400 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 83 | 20231208 | 191300 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 84 | 20231208 | 191200 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 85 | 20231208 | 191100 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 86 | 20231208 | 191000 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 87 | 20231208 | 190900 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 88 | 20231208 | 190800 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 89 | 20231208 | 190700 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 90 | 20231208 | 190600 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 91 | 20231208 | 190500 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 92 | 20231208 | 190400 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 1378 |
| 93 | 20231208 | 190300 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 94 | 20231208 | 190200 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 95 | 20231208 | 190100 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 96 | 20231208 | 190000 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 97 | 20231208 | 185900 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 98 | 20231208 | 185800 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 99 | 20231208 | 185700 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 100 | 20231208 | 185600 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 101 | 20231208 | 185500 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 102 | 20231208 | 185400 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 103 | 20231208 | 185300 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 104 | 20231208 | 185200 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 105 | 20231208 | 185100 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 106 | 20231208 | 185000 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 107 | 20231208 | 184900 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 108 | 20231208 | 184800 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 109 | 20231208 | 184700 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 110 | 20231208 | 184600 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 111 | 20231208 | 184500 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 112 | 20231208 | 184400 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 113 | 20231208 | 184300 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 114 | 20231208 | 184200 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 115 | 20231208 | 184100 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 116 | 20231208 | 184000 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 117 | 20231208 | 183900 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 118 | 20231208 | 183800 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 119 | 20231208 | 183700 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 120 | 20231208 | 183600 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 121 | 20231208 | 183500 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 122 | 20231208 | 183400 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 1378 |
| 123 | 20231208 | 183300 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 124 | 20231208 | 183200 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 125 | 20231208 | 183100 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 126 | 20231208 | 183000 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 127 | 20231208 | 182900 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 128 | 20231208 | 182800 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 129 | 20231208 | 182700 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 130 | 20231208 | 182600 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 131 | 20231208 | 182500 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 132 | 20231208 | 182400 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 133 | 20231208 | 182300 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 134 | 20231208 | 182200 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 135 | 20231208 | 182100 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 136 | 20231208 | 182000 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 137 | 20231208 | 181900 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 138 | 20231208 | 181800 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 139 | 20231208 | 181700 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 140 | 20231208 | 181600 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 141 | 20231208 | 181500 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 142 | 20231208 | 181400 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 143 | 20231208 | 181300 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 144 | 20231208 | 181200 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 145 | 20231208 | 181100 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 146 | 20231208 | 181000 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 147 | 20231208 | 180900 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 148 | 20231208 | 180800 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 149 | 20231208 | 180700 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 150 | 20231208 | 180600 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 151 | 20231208 | 180500 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 152 | 20231208 | 180400 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 1378 |
| 153 | 20231208 | 180300 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 154 | 20231208 | 180200 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 155 | 20231208 | 180100 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 156 | 20231208 | 180000 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 157 | 20231208 | 175900 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 158 | 20231208 | 175800 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 159 | 20231208 | 175700 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 160 | 20231208 | 175600 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 161 | 20231208 | 175500 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 162 | 20231208 | 175400 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 163 | 20231208 | 175300 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 164 | 20231208 | 175200 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 165 | 20231208 | 175100 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 166 | 20231208 | 175000 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 167 | 20231208 | 174900 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 168 | 20231208 | 174800 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 169 | 20231208 | 174700 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 170 | 20231208 | 174600 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 171 | 20231208 | 174500 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 172 | 20231208 | 174400 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 173 | 20231208 | 174300 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 174 | 20231208 | 174200 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 175 | 20231208 | 174100 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 176 | 20231208 | 174000 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 177 | 20231208 | 173900 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 178 | 20231208 | 173800 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 179 | 20231208 | 173700 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 180 | 20231208 | 173600 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 181 | 20231208 | 173500 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 182 | 20231208 | 173400 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 1378 |
| 183 | 20231208 | 173300 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 184 | 20231208 | 173200 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 185 | 20231208 | 173100 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 186 | 20231208 | 173000 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 187 | 20231208 | 172900 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 188 | 20231208 | 172800 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 189 | 20231208 | 172700 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 190 | 20231208 | 172600 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 191 | 20231208 | 172500 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 192 | 20231208 | 172400 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 193 | 20231208 | 172300 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 194 | 20231208 | 172200 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 195 | 20231208 | 172100 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 196 | 20231208 | 172000 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 197 | 20231208 | 171900 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 198 | 20231208 | 171800 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 199 | 20231208 | 171700 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 200 | 20231208 | 171600 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 201 | 20231208 | 171500 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 202 | 20231208 | 171400 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 203 | 20231208 | 171300 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 204 | 20231208 | 171200 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 205 | 20231208 | 171100 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 206 | 20231208 | 171000 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 207 | 20231208 | 170900 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 208 | 20231208 | 170800 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 209 | 20231208 | 170700 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 210 | 20231208 | 170600 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 211 | 20231208 | 170500 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 212 | 20231208 | 170400 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 1378 |
| 213 | 20231208 | 170300 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 214 | 20231208 | 170200 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 215 | 20231208 | 170100 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 216 | 20231208 | 170000 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 217 | 20231208 | 165900 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 218 | 20231208 | 165800 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 219 | 20231208 | 165700 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 220 | 20231208 | 165600 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 221 | 20231208 | 165500 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 222 | 20231208 | 165400 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 223 | 20231208 | 165300 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 224 | 20231208 | 165200 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 225 | 20231208 | 165100 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 226 | 20231208 | 165000 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 227 | 20231208 | 164900 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 228 | 20231208 | 164800 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 229 | 20231208 | 164700 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 230 | 20231208 | 164600 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 231 | 20231208 | 164500 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 232 | 20231208 | 164400 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 233 | 20231208 | 164300 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 234 | 20231208 | 164200 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 235 | 20231208 | 164100 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 236 | 20231208 | 164000 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 237 | 20231208 | 163900 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 238 | 20231208 | 163800 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 239 | 20231208 | 163700 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 240 | 20231208 | 163600 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 241 | 20231208 | 163500 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 242 | 20231208 | 163400 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 1378 |
| 243 | 20231208 | 163300 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 244 | 20231208 | 163200 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 245 | 20231208 | 163100 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 246 | 20231208 | 163000 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 247 | 20231208 | 162900 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 248 | 20231208 | 162800 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 249 | 20231208 | 162700 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 250 | 20231208 | 162600 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 251 | 20231208 | 162500 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 252 | 20231208 | 162400 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 253 | 20231208 | 162300 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 254 | 20231208 | 162200 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 255 | 20231208 | 162100 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 256 | 20231208 | 162000 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 257 | 20231208 | 161900 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 258 | 20231208 | 161800 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 259 | 20231208 | 161700 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 260 | 20231208 | 161600 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 261 | 20231208 | 161500 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 262 | 20231208 | 161400 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 263 | 20231208 | 161300 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 264 | 20231208 | 161200 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 265 | 20231208 | 161100 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 266 | 20231208 | 161000 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 267 | 20231208 | 160900 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 268 | 20231208 | 160800 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 269 | 20231208 | 160700 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 270 | 20231208 | 160600 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 271 | 20231208 | 160500 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 272 | 20231208 | 160400 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 1378 |
| 273 | 20231208 | 160300 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 274 | 20231208 | 160200 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 275 | 20231208 | 160100 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 276 | 20231208 | 160000 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 277 | 20231208 | 155900 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 278 | 20231208 | 155800 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 279 | 20231208 | 155700 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 280 | 20231208 | 155600 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 281 | 20231208 | 155500 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 282 | 20231208 | 155400 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 283 | 20231208 | 155300 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 284 | 20231208 | 155200 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 285 | 20231208 | 155100 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 286 | 20231208 | 155000 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 287 | 20231208 | 154900 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 288 | 20231208 | 154800 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 289 | 20231208 | 154700 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 290 | 20231208 | 154600 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 291 | 20231208 | 154500 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 292 | 20231208 | 154400 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 293 | 20231208 | 154300 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 294 | 20231208 | 154200 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 295 | 20231208 | 154100 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 296 | 20231208 | 154000 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 297 | 20231208 | 153900 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 298 | 20231208 | 153800 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 299 | 20231208 | 153700 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 300 | 20231208 | 153600 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 301 | 20231208 | 153500 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 302 | 20231208 | 153400 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 1378 |
| 303 | 20231208 | 153300 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 304 | 20231208 | 153200 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 305 | 20231208 | 153100 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 306 | 20231208 | 153000 | 2622034700 | 44050 | 44050 | 44050 | 44050 | 1378 |
| 307 | 20231208 | 152900 | 2561333800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 308 | 20231208 | 152800 | 2561333800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 309 | 20231208 | 152700 | 2561333800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 310 | 20231208 | 152600 | 2561333800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 311 | 20231208 | 152500 | 2561333800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 312 | 20231208 | 152400 | 2561333800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 313 | 20231208 | 152300 | 2561333800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 314 | 20231208 | 152200 | 2561333800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 315 | 20231208 | 152100 | 2561333800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 316 | 20231208 | 152000 | 2561333800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 317 | 20231208 | 151900 | 2561333800 | 43900 | 43950 | 43950 | 43900 | 34 |
| 318 | 20231208 | 151800 | 2559839800 | 43950 | 43900 | 43950 | 43900 | 142 |
| 319 | 20231208 | 151700 | 2553601650 | 43900 | 43900 | 43950 | 43900 | 117 |
| 320 | 20231208 | 151600 | 2548465250 | 43950 | 43900 | 43950 | 43900 | 130 |
| 321 | 20231208 | 151500 | 2542758050 | 43950 | 43900 | 43950 | 43900 | 146 |
| 322 | 20231208 | 151400 | 2536343050 | 43900 | 43900 | 43950 | 43900 | 114 |
| 323 | 20231208 | 151300 | 2531338350 | 43900 | 43900 | 43950 | 43900 | 107 |
| 324 | 20231208 | 151200 | 2526640050 | 43900 | 44000 | 44000 | 43900 | 141 |
| 325 | 20231208 | 151100 | 2520443250 | 44000 | 43950 | 44000 | 43950 | 259 |
| 326 | 20231208 | 151000 | 2509054000 | 43950 | 44000 | 44000 | 43950 | 1198 |
| 327 | 20231208 | 150900 | 2456372200 | 43950 | 43950 | 44000 | 43950 | 94 |
| 328 | 20231208 | 150800 | 2452238650 | 43950 | 43950 | 44000 | 43950 | 118 |
| 329 | 20231208 | 150700 | 2447051850 | 43950 | 44000 | 44000 | 43950 | 97 |
| 330 | 20231208 | 150600 | 2442788600 | 44000 | 43950 | 44000 | 43950 | 194 |
| 331 | 20231208 | 150500 | 2434261450 | 44000 | 43950 | 44000 | 43950 | 88 |
| 332 | 20231208 | 150400 | 2430393800 | 44000 | 43950 | 44000 | 43950 | 196 |
| 333 | 20231208 | 150300 | 2421777800 | 43950 | 43950 | 44000 | 43950 | 246 |
| 334 | 20231208 | 150200 | 2410965250 | 43900 | 43950 | 43950 | 43900 | 158 |
| 335 | 20231208 | 150100 | 2404026950 | 43950 | 44000 | 44000 | 43900 | 137 |
| 336 | 20231208 | 150000 | 2398005800 | 43950 | 44000 | 44000 | 43950 | 45 |
| 337 | 20231208 | 145900 | 2396027850 | 44000 | 43900 | 44000 | 43900 | 152 |
| 338 | 20231208 | 145800 | 2389350900 | 43900 | 43900 | 43950 | 43900 | 131 |
| 339 | 20231208 | 145700 | 2383595700 | 43950 | 43950 | 43950 | 43850 | 484 |
| 340 | 20231208 | 145600 | 2362348950 | 43950 | 44000 | 44000 | 43900 | 1012 |
| 341 | 20231208 | 145500 | 2317886600 | 44000 | 44000 | 44050 | 44000 | 131 |
| 342 | 20231208 | 145400 | 2312122350 | 44000 | 44000 | 44050 | 44000 | 74 |
| 343 | 20231208 | 145300 | 2308863750 | 44050 | 44050 | 44050 | 44000 | 40 |
| 344 | 20231208 | 145200 | 2307102350 | 44050 | 44050 | 44050 | 44000 | 112 |
| 345 | 20231208 | 145100 | 2302170450 | 44000 | 44000 | 44050 | 44000 | 135 |
| 346 | 20231208 | 145000 | 2296226100 | 44050 | 44100 | 44100 | 44050 | 221 |
| 347 | 20231208 | 144900 | 2286489250 | 44100 | 44100 | 44100 | 44050 | 151 |
| 348 | 20231208 | 144800 | 2279830250 | 44100 | 44050 | 44150 | 44050 | 282 |
| 349 | 20231208 | 144700 | 2267396150 | 44050 | 44100 | 44100 | 44000 | 150 |
| 350 | 20231208 | 144600 | 2260788800 | 44050 | 44050 | 44100 | 44000 | 120 |
| 351 | 20231208 | 144500 | 2255502450 | 44050 | 44100 | 44100 | 44050 | 218 |
| 352 | 20231208 | 144400 | 2245888700 | 44050 | 44050 | 44100 | 44050 | 99 |
| 353 | 20231208 | 144300 | 2241526600 | 44050 | 44100 | 44100 | 44050 | 117 |
| 354 | 20231208 | 144200 | 2236371750 | 44100 | 44000 | 44100 | 44000 | 236 |
| 355 | 20231208 | 144100 | 2225977900 | 44050 | 44000 | 44100 | 44000 | 338 |
| 356 | 20231208 | 144000 | 2211087800 | 44000 | 44000 | 44050 | 44000 | 320 |
| 357 | 20231208 | 143900 | 2197005400 | 43950 | 44000 | 44050 | 43950 | 180 |
| 358 | 20231208 | 143800 | 2189085450 | 43950 | 43850 | 44000 | 43850 | 272 |
| 359 | 20231208 | 143700 | 2177131800 | 43850 | 43900 | 43900 | 43850 | 103 |
| 360 | 20231208 | 143600 | 2172615200 | 43900 | 43850 | 43900 | 43850 | 79 |
| 361 | 20231208 | 143500 | 2169149350 | 43900 | 43900 | 43900 | 43850 | 53 |
| 362 | 20231208 | 143400 | 2166823050 | 43850 | 43900 | 43900 | 43850 | 143 |
| 363 | 20231208 | 143300 | 2160545450 | 43900 | 43950 | 43950 | 43900 | 103 |
| 364 | 20231208 | 143200 | 2156022850 | 43900 | 43900 | 43950 | 43900 | 21 |
| 365 | 20231208 | 143100 | 2155100300 | 43950 | 43850 | 43950 | 43800 | 141 |
| 366 | 20231208 | 143000 | 2148912450 | 43850 | 43850 | 43850 | 43850 | 117 |
| 367 | 20231208 | 142900 | 2143782000 | 43850 | 43850 | 43900 | 43850 | 95 |
| 368 | 20231208 | 142800 | 2139615400 | 43900 | 43950 | 43950 | 43900 | 92 |
| 369 | 20231208 | 142700 | 2135572600 | 43950 | 43850 | 43950 | 43850 | 227 |
| 370 | 20231208 | 142600 | 2125611200 | 43900 | 43850 | 43950 | 43850 | 138 |
| 371 | 20231208 | 142500 | 2119550800 | 43850 | 43850 | 43850 | 43850 | 119 |
| 372 | 20231208 | 142400 | 2114332650 | 43850 | 43850 | 43900 | 43850 | 506 |
| 373 | 20231208 | 142300 | 2092142850 | 43800 | 43750 | 43800 | 43750 | 248 |
| 374 | 20231208 | 142200 | 2081282800 | 43850 | 43900 | 43900 | 43750 | 1176 |
| 375 | 20231208 | 142100 | 2029739750 | 43900 | 43900 | 43950 | 43900 | 165 |
| 376 | 20231208 | 142000 | 2022495600 | 43900 | 43900 | 43950 | 43900 | 85 |
| 377 | 20231208 | 141900 | 2018763950 | 43950 | 43900 | 43950 | 43900 | 140 |
| 378 | 20231208 | 141800 | 2012617250 | 43900 | 43900 | 43900 | 43900 | 185 |
| 379 | 20231208 | 141700 | 2004495750 | 43950 | 43950 | 43950 | 43900 | 112 |
| 380 | 20231208 | 141600 | 1999576850 | 43950 | 43950 | 44000 | 43950 | 162 |
| 381 | 20231208 | 141500 | 1992456250 | 43950 | 44050 | 44050 | 43950 | 230 |
| 382 | 20231208 | 141400 | 1982334300 | 44100 | 44000 | 44100 | 44000 | 275 |
| 383 | 20231208 | 141300 | 1970221350 | 44000 | 44050 | 44050 | 44000 | 86 |
| 384 | 20231208 | 141200 | 1966436850 | 44050 | 44100 | 44100 | 44000 | 836 |
| 385 | 20231208 | 141100 | 1929603350 | 44100 | 44150 | 44200 | 44050 | 568 |
| 386 | 20231208 | 141000 | 1904551150 | 44100 | 44150 | 44200 | 44100 | 241 |
| 387 | 20231208 | 140900 | 1893913900 | 44150 | 44150 | 44200 | 44150 | 102 |
| 388 | 20231208 | 140800 | 1889409900 | 44150 | 44150 | 44250 | 44150 | 235 |
| 389 | 20231208 | 140700 | 1879021400 | 44250 | 44200 | 44250 | 44150 | 129 |
| 390 | 20231208 | 140600 | 1873320100 | 44200 | 44250 | 44250 | 44200 | 183 |
| 391 | 20231208 | 140500 | 1865230400 | 44250 | 44250 | 44300 | 44200 | 709 |
| 392 | 20231208 | 140400 | 1833847350 | 44250 | 44300 | 44300 | 44250 | 195 |
| 393 | 20231208 | 140300 | 1825212600 | 44300 | 44250 | 44350 | 44250 | 1103 |
| 394 | 20231208 | 140200 | 1776352700 | 44250 | 44200 | 44250 | 44100 | 875 |
| 395 | 20231208 | 140100 | 1737663050 | 44100 | 44150 | 44150 | 44100 | 350 |
| 396 | 20231208 | 140000 | 1722214150 | 44150 | 44200 | 44200 | 44150 | 399 |
| 397 | 20231208 | 135900 | 1704591000 | 44200 | 44200 | 44250 | 44200 | 120 |
| 398 | 20231208 | 135800 | 1699283850 | 44200 | 44200 | 44250 | 44200 | 175 |
| 399 | 20231208 | 135700 | 1691548800 | 44250 | 44150 | 44250 | 44100 | 1009 |
| 400 | 20231208 | 135600 | 1646966100 | 44150 | 44150 | 44200 | 44150 | 184 |
| 401 | 20231208 | 135500 | 1638841700 | 44150 | 44200 | 44200 | 44150 | 125 |
| 402 | 20231208 | 135400 | 1633317250 | 44150 | 44200 | 44250 | 44150 | 315 |
| 403 | 20231208 | 135300 | 1619399400 | 44200 | 44250 | 44250 | 44200 | 286 |
| 404 | 20231208 | 135200 | 1606758000 | 44250 | 44300 | 44300 | 44200 | 212 |
| 405 | 20231208 | 135100 | 1597376250 | 44250 | 44150 | 44250 | 44150 | 1007 |
| 406 | 20231208 | 135000 | 1552844600 | 44150 | 44100 | 44150 | 44100 | 388 |
| 407 | 20231208 | 134900 | 1535715300 | 44150 | 44050 | 44150 | 44050 | 494 |
| 408 | 20231208 | 134800 | 1513937950 | 44050 | 44100 | 44100 | 44050 | 537 |
| 409 | 20231208 | 134700 | 1490256900 | 44050 | 44000 | 44050 | 44000 | 1477 |
| 410 | 20231208 | 134600 | 1425212850 | 43950 | 43900 | 43950 | 43900 | 303 |
| 411 | 20231208 | 134500 | 1411896400 | 43900 | 43850 | 43900 | 43850 | 2 |
| 412 | 20231208 | 134400 | 1411808650 | 43900 | 43950 | 43950 | 43850 | 302 |
| 413 | 20231208 | 134300 | 1398546300 | 43950 | 43900 | 43950 | 43900 | 513 |
| 414 | 20231208 | 134200 | 1376000500 | 43900 | 43850 | 43900 | 43850 | 66 |
| 415 | 20231208 | 134100 | 1373103500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 416 | 20231208 | 134000 | 1373103500 | 43900 | 43850 | 43950 | 43850 | 117 |
| 417 | 20231208 | 133900 | 1367967200 | 43900 | 43850 | 43900 | 43850 | 90 |
| 418 | 20231208 | 133800 | 1364016600 | 43850 | 43850 | 43850 | 43850 | 8 |
| 419 | 20231208 | 133700 | 1363665800 | 43900 | 43900 | 43900 | 43900 | 17 |
| 420 | 20231208 | 133600 | 1362919500 | 43900 | 43950 | 43950 | 43900 | 93 |
| 421 | 20231208 | 133500 | 1358836100 | 43900 | 43900 | 43900 | 43850 | 85 |
| 422 | 20231208 | 133400 | 1355105000 | 43850 | 43800 | 43850 | 43800 | 98 |
| 423 | 20231208 | 133300 | 1350808100 | 43850 | 43850 | 43850 | 43850 | 24 |
| 424 | 20231208 | 133200 | 1349755700 | 43850 | 43800 | 43850 | 43800 | 22 |
| 425 | 20231208 | 133100 | 1348791400 | 43850 | 43950 | 43950 | 43850 | 199 |
| 426 | 20231208 | 133000 | 1340054800 | 43900 | 43900 | 43900 | 43900 | 8 |
| 427 | 20231208 | 132900 | 1339703600 | 43900 | 43800 | 43900 | 43800 | 272 |
| 428 | 20231208 | 132800 | 1327779800 | 43800 | 43850 | 43850 | 43800 | 11 |
| 429 | 20231208 | 132700 | 1327297800 | 43850 | 43800 | 43850 | 43800 | 22 |
| 430 | 20231208 | 132600 | 1326333500 | 43800 | 43800 | 43800 | 43800 | 10 |
| 431 | 20231208 | 132500 | 1325895500 | 43850 | 43850 | 43850 | 43850 | 17 |
| 432 | 20231208 | 132400 | 1325150050 | 43800 | 43850 | 43850 | 43800 | 31 |
| 433 | 20231208 | 132300 | 1323791050 | 43850 | 43800 | 43850 | 43800 | 35 |
| 434 | 20231208 | 132200 | 1322257900 | 43850 | 43800 | 43850 | 43800 | 49 |
| 435 | 20231208 | 132100 | 1320110700 | 43850 | 43850 | 43850 | 43850 | 28 |
| 436 | 20231208 | 132000 | 1318882900 | 43850 | 43850 | 43850 | 43800 | 42 |
| 437 | 20231208 | 131900 | 1317041550 | 43850 | 43900 | 43900 | 43850 | 22 |
| 438 | 20231208 | 131800 | 1316076150 | 43850 | 43900 | 43900 | 43850 | 547 |
| 439 | 20231208 | 131700 | 1292066650 | 43900 | 43900 | 43950 | 43900 | 19 |
| 440 | 20231208 | 131600 | 1291231800 | 43900 | 43950 | 43950 | 43900 | 11 |
| 441 | 20231208 | 131500 | 1290748750 | 43950 | 43900 | 43950 | 43900 | 23 |
| 442 | 20231208 | 131400 | 1289738350 | 43950 | 43900 | 43950 | 43900 | 101 |
| 443 | 20231208 | 131300 | 1285299950 | 43950 | 43950 | 43950 | 43950 | 68 |
| 444 | 20231208 | 131200 | 1282311350 | 43900 | 43900 | 43950 | 43900 | 21 |
| 445 | 20231208 | 131100 | 1281388800 | 43900 | 43900 | 43900 | 43900 | 55 |
| 446 | 20231208 | 131000 | 1278974300 | 43950 | 43800 | 43950 | 43800 | 817 |
| 447 | 20231208 | 130900 | 1243118600 | 43850 | 43850 | 43850 | 43850 | 31 |
| 448 | 20231208 | 130800 | 1241759250 | 43800 | 43850 | 43850 | 43800 | 11 |
| 449 | 20231208 | 130700 | 1241277250 | 43850 | 43800 | 43850 | 43800 | 37 |
| 450 | 20231208 | 130600 | 1239655200 | 43850 | 43800 | 43850 | 43800 | 18 |
| 451 | 20231208 | 130500 | 1238866300 | 43850 | 43850 | 43850 | 43850 | 24 |
| 452 | 20231208 | 130400 | 1237813900 | 43850 | 43850 | 43850 | 43800 | 22 |
| 453 | 20231208 | 130300 | 1236849550 | 43850 | 43850 | 43850 | 43850 | 8 |
| 454 | 20231208 | 130200 | 1236498750 | 43850 | 43800 | 43850 | 43800 | 71 |
| 455 | 20231208 | 130100 | 1233386500 | 43800 | 43850 | 43850 | 43800 | 13 |
| 456 | 20231208 | 130000 | 1232816500 | 43850 | 43850 | 43850 | 43850 | 37 |
| 457 | 20231208 | 125900 | 1231194050 | 43850 | 43850 | 43850 | 43850 | 22 |
| 458 | 20231208 | 125800 | 1230229350 | 43850 | 43850 | 43850 | 43850 | 3 |
| 459 | 20231208 | 125700 | 1230097800 | 43850 | 43800 | 43850 | 43750 | 599 |
| 460 | 20231208 | 125600 | 1203860600 | 43800 | 43800 | 43800 | 43800 | 3 |
| 461 | 20231208 | 125500 | 1203729200 | 43800 | 43800 | 43800 | 43800 | 100 |
| 462 | 20231208 | 125400 | 1199349200 | 43850 | 43850 | 43850 | 43800 | 44 |
| 463 | 20231208 | 125300 | 1197419850 | 43800 | 43800 | 43800 | 43800 | 5 |
| 464 | 20231208 | 125200 | 1197200850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 465 | 20231208 | 125100 | 1197200850 | 43750 | 43800 | 43850 | 43750 | 69 |
| 466 | 20231208 | 125000 | 1194178650 | 43850 | 43800 | 43850 | 43800 | 41 |
| 467 | 20231208 | 124900 | 1192382000 | 43800 | 43850 | 43850 | 43800 | 112 |
| 468 | 20231208 | 124800 | 1187470950 | 43850 | 43750 | 43850 | 43750 | 161 |
| 469 | 20231208 | 124700 | 1180417650 | 43800 | 43800 | 43800 | 43800 | 13 |
| 470 | 20231208 | 124600 | 1179848250 | 43750 | 43750 | 43750 | 43750 | 0 |
| 471 | 20231208 | 124500 | 1179848250 | 43750 | 43800 | 43800 | 43750 | 354 |
| 472 | 20231208 | 124400 | 1164343550 | 43800 | 43750 | 43800 | 43750 | 432 |
| 473 | 20231208 | 124300 | 1145441050 | 43750 | 43750 | 43750 | 43750 | 224 |
| 474 | 20231208 | 124200 | 1135641050 | 43750 | 43750 | 43750 | 43750 | 46 |
| 475 | 20231208 | 124100 | 1133628550 | 43700 | 43700 | 43750 | 43700 | 151 |
| 476 | 20231208 | 124000 | 1127027650 | 43700 | 43700 | 43700 | 43700 | 268 |
| 477 | 20231208 | 123900 | 1115316050 | 43700 | 43700 | 43700 | 43700 | 30 |
| 478 | 20231208 | 123800 | 1114005050 | 43700 | 43650 | 43700 | 43650 | 15 |
| 479 | 20231208 | 123700 | 1113349650 | 43650 | 43600 | 43650 | 43600 | 153 |
| 480 | 20231208 | 123600 | 1106672200 | 43600 | 43550 | 43600 | 43550 | 440 |
| 481 | 20231208 | 123500 | 1087488450 | 43600 | 43600 | 43600 | 43600 | 19 |
| 482 | 20231208 | 123400 | 1086660050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 483 | 20231208 | 123300 | 1086660050 | 43600 | 43600 | 43600 | 43600 | 14 |
| 484 | 20231208 | 123200 | 1086049650 | 43600 | 43600 | 43600 | 43600 | 17 |
| 485 | 20231208 | 123100 | 1085308450 | 43550 | 43550 | 43550 | 43550 | 10 |
| 486 | 20231208 | 123000 | 1084872950 | 43550 | 43600 | 43600 | 43550 | 275 |
| 487 | 20231208 | 122900 | 1072893200 | 43600 | 43600 | 43600 | 43600 | 4 |
| 488 | 20231208 | 122800 | 1072718800 | 43600 | 43600 | 43600 | 43600 | 114 |
| 489 | 20231208 | 122700 | 1067748400 | 43600 | 43600 | 43600 | 43550 | 19 |
| 490 | 20231208 | 122600 | 1066920050 | 43600 | 43600 | 43600 | 43600 | 3 |
| 491 | 20231208 | 122500 | 1066789250 | 43600 | 43600 | 43600 | 43600 | 14 |
| 492 | 20231208 | 122400 | 1066178850 | 43600 | 43600 | 43600 | 43600 | 16 |
| 493 | 20231208 | 122300 | 1065481250 | 43600 | 43600 | 43600 | 43600 | 17 |
| 494 | 20231208 | 122200 | 1064740050 | 43600 | 43600 | 43600 | 43600 | 23 |
| 495 | 20231208 | 122100 | 1063737250 | 43600 | 43600 | 43600 | 43600 | 22 |
| 496 | 20231208 | 122000 | 1062778050 | 43600 | 43500 | 43650 | 43400 | 952 |
| 497 | 20231208 | 121900 | 1021351800 | 43450 | 43450 | 43450 | 43450 | 513 |
| 498 | 20231208 | 121800 | 999061950 | 43500 | 43500 | 43500 | 43450 | 22 |
| 499 | 20231208 | 121700 | 998105000 | 43500 | 43500 | 43500 | 43450 | 18 |
| 500 | 20231208 | 121600 | 997322050 | 43500 | 43450 | 43500 | 43450 | 5 |
| 501 | 20231208 | 121500 | 997104750 | 43500 | 43500 | 43500 | 43500 | 14 |
| 502 | 20231208 | 121400 | 996495750 | 43500 | 43550 | 43550 | 43500 | 252 |
| 503 | 20231208 | 121300 | 985533600 | 43550 | 43500 | 43550 | 43500 | 14 |
| 504 | 20231208 | 121200 | 984923950 | 43550 | 43550 | 43550 | 43550 | 38 |
| 505 | 20231208 | 121100 | 983269050 | 43550 | 43550 | 43550 | 43550 | 5 |
| 506 | 20231208 | 121000 | 983051300 | 43550 | 43550 | 43550 | 43550 | 14 |
| 507 | 20231208 | 120900 | 982441600 | 43550 | 43550 | 43550 | 43550 | 99 |
| 508 | 20231208 | 120800 | 978130150 | 43600 | 43550 | 43600 | 43550 | 38 |
| 509 | 20231208 | 120700 | 976473500 | 43550 | 43550 | 43550 | 43550 | 205 |
| 510 | 20231208 | 120600 | 967545750 | 43500 | 43500 | 43550 | 43500 | 467 |
| 511 | 20231208 | 120500 | 947230400 | 43550 | 43600 | 43600 | 43550 | 38 |
| 512 | 20231208 | 120400 | 945574700 | 43600 | 43550 | 43600 | 43550 | 84 |
| 513 | 20231208 | 120300 | 941916400 | 43550 | 43600 | 43600 | 43550 | 130 |
| 514 | 20231208 | 120200 | 936254300 | 43600 | 43600 | 43600 | 43600 | 18 |
| 515 | 20231208 | 120100 | 935469500 | 43600 | 43600 | 43600 | 43600 | 73 |
| 516 | 20231208 | 120000 | 932286700 | 43600 | 43650 | 43650 | 43600 | 61 |
| 517 | 20231208 | 115900 | 929624100 | 43600 | 43650 | 43650 | 43600 | 45 |
| 518 | 20231208 | 115800 | 927661900 | 43650 | 43650 | 43650 | 43650 | 14 |
| 519 | 20231208 | 115700 | 927050800 | 43600 | 43650 | 43650 | 43600 | 312 |
| 520 | 20231208 | 115600 | 913445850 | 43650 | 43650 | 43650 | 43650 | 11 |
| 521 | 20231208 | 115500 | 912965700 | 43600 | 43600 | 43650 | 43600 | 49 |
| 522 | 20231208 | 115400 | 910827400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 523 | 20231208 | 115300 | 910827400 | 43650 | 43650 | 43650 | 43650 | 36 |
| 524 | 20231208 | 115200 | 909256000 | 43650 | 43650 | 43650 | 43600 | 20 |
| 525 | 20231208 | 115100 | 908383050 | 43650 | 43650 | 43650 | 43650 | 0 |
| 526 | 20231208 | 115000 | 908383050 | 43650 | 43650 | 43650 | 43650 | 14 |
| 527 | 20231208 | 114900 | 907771950 | 43650 | 43650 | 43650 | 43650 | 27 |
| 528 | 20231208 | 114800 | 906593400 | 43650 | 43650 | 43650 | 43650 | 13 |
| 529 | 20231208 | 114700 | 906025950 | 43600 | 43650 | 43650 | 43600 | 5 |
| 530 | 20231208 | 114600 | 905807750 | 43650 | 43650 | 43650 | 43650 | 17 |
| 531 | 20231208 | 114500 | 905065700 | 43600 | 43650 | 43650 | 43600 | 15 |
| 532 | 20231208 | 114400 | 904411000 | 43650 | 43650 | 43650 | 43650 | 20 |
| 533 | 20231208 | 114300 | 903538000 | 43650 | 43600 | 43650 | 43600 | 18 |
| 534 | 20231208 | 114200 | 902752350 | 43600 | 43600 | 43600 | 43600 | 127 |
| 535 | 20231208 | 114100 | 897215150 | 43650 | 43650 | 43650 | 43650 | 3 |
| 536 | 20231208 | 114000 | 897084200 | 43650 | 43600 | 43650 | 43500 | 503 |
| 537 | 20231208 | 113900 | 875186650 | 43600 | 43650 | 43650 | 43600 | 105 |
| 538 | 20231208 | 113800 | 870607650 | 43650 | 43650 | 43650 | 43650 | 17 |
| 539 | 20231208 | 113700 | 869865600 | 43650 | 43650 | 43650 | 43650 | 3 |
| 540 | 20231208 | 113600 | 869734650 | 43650 | 43650 | 43650 | 43650 | 32 |
| 541 | 20231208 | 113500 | 868337850 | 43650 | 43650 | 43650 | 43650 | 14 |
| 542 | 20231208 | 113400 | 867726750 | 43650 | 43700 | 43700 | 43650 | 163 |
| 543 | 20231208 | 113300 | 860611500 | 43700 | 43700 | 43700 | 43700 | 14 |
| 544 | 20231208 | 113200 | 859999700 | 43700 | 43650 | 43700 | 43650 | 125 |
| 545 | 20231208 | 113100 | 854541700 | 43700 | 43700 | 43700 | 43650 | 18 |
| 546 | 20231208 | 113000 | 853755150 | 43700 | 43650 | 43700 | 43650 | 16 |
| 547 | 20231208 | 112900 | 853056050 | 43650 | 43650 | 43650 | 43650 | 185 |
| 548 | 20231208 | 112800 | 844980800 | 43650 | 43650 | 43650 | 43650 | 456 |
| 549 | 20231208 | 112700 | 825076400 | 43650 | 43650 | 43650 | 43650 | 2 |
| 550 | 20231208 | 112600 | 824989100 | 43700 | 43700 | 43700 | 43700 | 26 |
| 551 | 20231208 | 112500 | 823852900 | 43650 | 43700 | 43700 | 43650 | 37 |
| 552 | 20231208 | 112400 | 822237000 | 43650 | 43650 | 43700 | 43650 | 20 |
| 553 | 20231208 | 112300 | 821363100 | 43700 | 43700 | 43700 | 43700 | 14 |
| 554 | 20231208 | 112200 | 820751300 | 43700 | 43700 | 43700 | 43700 | 4 |
| 555 | 20231208 | 112100 | 820576500 | 43650 | 43700 | 43700 | 43650 | 14 |
| 556 | 20231208 | 112000 | 819964750 | 43700 | 43700 | 43700 | 43700 | 16 |
| 557 | 20231208 | 111900 | 819265550 | 43700 | 43700 | 43700 | 43700 | 3 |
| 558 | 20231208 | 111800 | 819134450 | 43700 | 43700 | 43700 | 43700 | 17 |
| 559 | 20231208 | 111700 | 818391550 | 43650 | 43650 | 43650 | 43650 | 1 |
| 560 | 20231208 | 111600 | 818347900 | 43700 | 43700 | 43700 | 43700 | 17 |
| 561 | 20231208 | 111500 | 817605000 | 43700 | 43700 | 43700 | 43700 | 43 |
| 562 | 20231208 | 111400 | 815725900 | 43700 | 43700 | 43700 | 43700 | 64 |
| 563 | 20231208 | 111300 | 812929100 | 43750 | 43750 | 43750 | 43750 | 24 |
| 564 | 20231208 | 111200 | 811879100 | 43750 | 43700 | 43750 | 43700 | 14 |
| 565 | 20231208 | 111100 | 811267100 | 43700 | 43700 | 43700 | 43650 | 32 |
| 566 | 20231208 | 111000 | 809869450 | 43650 | 43700 | 43700 | 43650 | 18 |
| 567 | 20231208 | 110900 | 809082900 | 43700 | 43650 | 43700 | 43600 | 45 |
| 568 | 20231208 | 110800 | 807118950 | 43650 | 43650 | 43650 | 43650 | 92 |
| 569 | 20231208 | 110700 | 803103150 | 43600 | 43700 | 43750 | 43500 | 2068 |
| 570 | 20231208 | 110600 | 712913250 | 43750 | 43750 | 43750 | 43700 | 18 |
| 571 | 20231208 | 110500 | 712125800 | 43750 | 43750 | 43750 | 43750 | 41 |
| 572 | 20231208 | 110400 | 710332050 | 43750 | 43750 | 43750 | 43700 | 68 |
| 573 | 20231208 | 110300 | 707357250 | 43750 | 43750 | 43750 | 43750 | 35 |
| 574 | 20231208 | 110200 | 705826000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 575 | 20231208 | 110100 | 705826000 | 43750 | 43750 | 43750 | 43750 | 69 |
| 576 | 20231208 | 110000 | 702807250 | 43800 | 43800 | 43800 | 43800 | 17 |
| 577 | 20231208 | 105900 | 702062650 | 43800 | 43800 | 43800 | 43800 | 0 |
| 578 | 20231208 | 105800 | 702062650 | 43800 | 43800 | 43800 | 43800 | 14 |
| 579 | 20231208 | 105700 | 701449450 | 43800 | 43700 | 43800 | 43700 | 4 |
| 580 | 20231208 | 105600 | 701274350 | 43750 | 43750 | 43750 | 43750 | 13 |
| 581 | 20231208 | 105500 | 700705600 | 43700 | 43800 | 43800 | 43700 | 193 |
| 582 | 20231208 | 105400 | 692258300 | 43850 | 43800 | 43850 | 43800 | 39 |
| 583 | 20231208 | 105300 | 690549400 | 43800 | 43900 | 43900 | 43800 | 145 |
| 584 | 20231208 | 105200 | 684195250 | 43850 | 43850 | 43850 | 43850 | 1 |
| 585 | 20231208 | 105100 | 684151400 | 43900 | 43850 | 43900 | 43850 | 15 |
| 586 | 20231208 | 105000 | 683492950 | 43800 | 43850 | 43850 | 43800 | 33 |
| 587 | 20231208 | 104900 | 682046850 | 43800 | 43900 | 43900 | 43800 | 13 |
| 588 | 20231208 | 104800 | 681476450 | 43850 | 43900 | 43900 | 43850 | 26 |
| 589 | 20231208 | 104700 | 680335700 | 43900 | 43850 | 43900 | 43800 | 134 |
| 590 | 20231208 | 104600 | 674459800 | 43850 | 43900 | 43900 | 43850 | 15 |
| 591 | 20231208 | 104500 | 673801350 | 43900 | 43850 | 43900 | 43850 | 14 |
| 592 | 20231208 | 104400 | 673187300 | 43850 | 43850 | 43850 | 43850 | 75 |
| 593 | 20231208 | 104300 | 669898550 | 43900 | 43850 | 43900 | 43850 | 22 |
| 594 | 20231208 | 104200 | 668932800 | 43900 | 43900 | 43900 | 43900 | 4 |
| 595 | 20231208 | 104100 | 668757200 | 43900 | 43900 | 43900 | 43900 | 31 |
| 596 | 20231208 | 104000 | 667396300 | 43900 | 43900 | 43900 | 43900 | 8 |
| 597 | 20231208 | 103900 | 667045100 | 43900 | 43900 | 43900 | 43850 | 17 |
| 598 | 20231208 | 103800 | 666298850 | 43850 | 43800 | 43850 | 43800 | 46 |
| 599 | 20231208 | 103700 | 664282650 | 43800 | 43800 | 43800 | 43800 | 46 |
| 600 | 20231208 | 103600 | 662267850 | 43800 | 43850 | 43850 | 43800 | 181 |
| 601 | 20231208 | 103500 | 654339100 | 43900 | 43850 | 43900 | 43850 | 13 |
| 602 | 20231208 | 103400 | 653768900 | 43850 | 43850 | 43850 | 43850 | 19 |
| 603 | 20231208 | 103300 | 652935750 | 43850 | 43850 | 43850 | 43850 | 14 |
| 604 | 20231208 | 103200 | 652321850 | 43850 | 43850 | 43850 | 43800 | 158 |
| 605 | 20231208 | 103100 | 645393600 | 43900 | 43900 | 43900 | 43900 | 13 |
| 606 | 20231208 | 103000 | 644822900 | 43850 | 43850 | 43850 | 43850 | 1 |
| 607 | 20231208 | 102900 | 644779050 | 43850 | 43850 | 43900 | 43850 | 28 |
| 608 | 20231208 | 102800 | 643550400 | 43900 | 43900 | 43900 | 43900 | 14 |
| 609 | 20231208 | 102700 | 642935800 | 43900 | 43850 | 43900 | 43850 | 256 |
| 610 | 20231208 | 102600 | 631707700 | 43900 | 43900 | 43900 | 43900 | 86 |
| 611 | 20231208 | 102500 | 627932300 | 43900 | 43900 | 43900 | 43900 | 2 |
| 612 | 20231208 | 102400 | 627844500 | 43850 | 43900 | 43900 | 43850 | 50 |
| 613 | 20231208 | 102300 | 625651150 | 43900 | 43900 | 43900 | 43900 | 42 |
| 614 | 20231208 | 102200 | 623807350 | 43900 | 43900 | 43900 | 43900 | 11 |
| 615 | 20231208 | 102100 | 623324450 | 43900 | 43900 | 43900 | 43900 | 113 |
| 616 | 20231208 | 102000 | 618363750 | 43850 | 43900 | 43900 | 43850 | 12 |
| 617 | 20231208 | 101900 | 617837400 | 43900 | 43900 | 43900 | 43850 | 124 |
| 618 | 20231208 | 101800 | 612398800 | 43900 | 43900 | 43900 | 43900 | 23 |
| 619 | 20231208 | 101700 | 611389100 | 43900 | 43900 | 43900 | 43900 | 46 |
| 620 | 20231208 | 101600 | 609369700 | 43900 | 43900 | 43900 | 43900 | 14 |
| 621 | 20231208 | 101500 | 608755100 | 43900 | 43850 | 43900 | 43850 | 2 |
| 622 | 20231208 | 101400 | 608667350 | 43900 | 43900 | 43900 | 43900 | 39 |
| 623 | 20231208 | 101300 | 606955250 | 43900 | 43900 | 43900 | 43850 | 19 |
| 624 | 20231208 | 101200 | 606121200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 625 | 20231208 | 101100 | 606121200 | 43850 | 43900 | 43900 | 43850 | 18 |
| 626 | 20231208 | 101000 | 605331050 | 43850 | 43850 | 43850 | 43850 | 1 |
| 627 | 20231208 | 100900 | 605287200 | 43850 | 43900 | 43900 | 43850 | 98 |
| 628 | 20231208 | 100800 | 600985250 | 43900 | 43950 | 43950 | 43900 | 27 |
| 629 | 20231208 | 100700 | 599798700 | 43950 | 43900 | 43950 | 43900 | 24 |
| 630 | 20231208 | 100600 | 598744400 | 43950 | 43950 | 43950 | 43950 | 50 |
| 631 | 20231208 | 100500 | 596546900 | 43950 | 43950 | 43950 | 43950 | 8 |
| 632 | 20231208 | 100400 | 596195300 | 43950 | 44000 | 44000 | 43950 | 76 |
| 633 | 20231208 | 100300 | 592854050 | 44000 | 44000 | 44000 | 44000 | 1 |
| 634 | 20231208 | 100200 | 592810050 | 44000 | 44100 | 44100 | 43950 | 799 |
| 635 | 20231208 | 100100 | 557603600 | 44100 | 44100 | 44100 | 44050 | 38 |
| 636 | 20231208 | 100000 | 555927900 | 44100 | 44100 | 44100 | 44000 | 112 |
| 637 | 20231208 | 095900 | 550989600 | 44100 | 44050 | 44100 | 44000 | 68 |
| 638 | 20231208 | 095800 | 547992550 | 44000 | 43950 | 44050 | 43950 | 279 |
| 639 | 20231208 | 095700 | 535712750 | 43950 | 44000 | 44000 | 43950 | 129 |
| 640 | 20231208 | 095600 | 530037200 | 43950 | 44000 | 44000 | 43950 | 17 |
| 641 | 20231208 | 095500 | 529289300 | 44000 | 43950 | 44000 | 43950 | 27 |
| 642 | 20231208 | 095400 | 528101350 | 43950 | 44000 | 44000 | 43950 | 27 |
| 643 | 20231208 | 095300 | 526913850 | 43950 | 43950 | 44000 | 43950 | 98 |
| 644 | 20231208 | 095200 | 522605550 | 43950 | 43800 | 43950 | 43800 | 330 |
| 645 | 20231208 | 095100 | 508131400 | 43800 | 43600 | 43800 | 43600 | 599 |
| 646 | 20231208 | 095000 | 481969850 | 43600 | 43650 | 43650 | 43600 | 77 |
| 647 | 20231208 | 094900 | 478608900 | 43650 | 43700 | 43700 | 43650 | 469 |
| 648 | 20231208 | 094800 | 458132350 | 43700 | 43700 | 43750 | 43700 | 248 |
| 649 | 20231208 | 094700 | 447293600 | 43700 | 43700 | 43750 | 43650 | 503 |
| 650 | 20231208 | 094600 | 425311650 | 43700 | 43750 | 43750 | 43650 | 168 |
| 651 | 20231208 | 094500 | 417969450 | 43750 | 43750 | 43750 | 43750 | 214 |
| 652 | 20231208 | 094400 | 408606950 | 43800 | 43800 | 43800 | 43800 | 14 |
| 653 | 20231208 | 094300 | 407993750 | 43800 | 43800 | 43800 | 43800 | 58 |
| 654 | 20231208 | 094200 | 405453350 | 43800 | 43750 | 43800 | 43750 | 19 |
| 655 | 20231208 | 094100 | 404621400 | 43750 | 43800 | 43800 | 43750 | 98 |
| 656 | 20231208 | 094000 | 400333250 | 43800 | 43800 | 43800 | 43750 | 37 |
| 657 | 20231208 | 093900 | 398712700 | 43800 | 43800 | 43800 | 43750 | 121 |
| 658 | 20231208 | 093800 | 393417150 | 43900 | 43850 | 43900 | 43600 | 2294 |
| 659 | 20231208 | 093700 | 293159950 | 43900 | 43900 | 43900 | 43850 | 72 |
| 660 | 20231208 | 093600 | 289999200 | 43900 | 43900 | 43950 | 43900 | 68 |
| 661 | 20231208 | 093500 | 287013900 | 43900 | 43950 | 43950 | 43900 | 605 |
| 662 | 20231208 | 093400 | 260450200 | 43950 | 44000 | 44000 | 43950 | 8 |
| 663 | 20231208 | 093300 | 260098400 | 43950 | 43950 | 43950 | 43950 | 155 |
| 664 | 20231208 | 093200 | 253286150 | 43950 | 44000 | 44000 | 43950 | 4 |
| 665 | 20231208 | 093100 | 253110200 | 43950 | 43950 | 43950 | 43950 | 306 |
| 666 | 20231208 | 093000 | 239661500 | 43950 | 43950 | 43950 | 43950 | 14 |
| 667 | 20231208 | 092900 | 239046200 | 43950 | 44000 | 44000 | 43950 | 154 |
| 668 | 20231208 | 092800 | 232277850 | 43950 | 43950 | 43950 | 43950 | 10 |
| 669 | 20231208 | 092700 | 231838350 | 43950 | 43950 | 43950 | 43950 | 7 |
| 670 | 20231208 | 092600 | 231530700 | 43950 | 43950 | 43950 | 43950 | 1 |
| 671 | 20231208 | 092500 | 231486750 | 43950 | 43850 | 43950 | 43850 | 143 |
| 672 | 20231208 | 092400 | 225208200 | 43800 | 43850 | 43850 | 43800 | 51 |
| 673 | 20231208 | 092300 | 222972050 | 43900 | 43900 | 43900 | 43850 | 46 |
| 674 | 20231208 | 092200 | 220954350 | 43900 | 43850 | 43900 | 43850 | 96 |
| 675 | 20231208 | 092100 | 216742500 | 43850 | 43850 | 43900 | 43850 | 101 |
| 676 | 20231208 | 092000 | 212309850 | 43900 | 43900 | 43900 | 43900 | 89 |
| 677 | 20231208 | 091900 | 208402750 | 43900 | 43950 | 43950 | 43900 | 101 |
| 678 | 20231208 | 091800 | 203967050 | 43950 | 43950 | 43950 | 43950 | 5 |
| 679 | 20231208 | 091700 | 203747300 | 43900 | 43950 | 43950 | 43900 | 26 |
| 680 | 20231208 | 091600 | 202604700 | 43950 | 43950 | 43950 | 43900 | 214 |
| 681 | 20231208 | 091500 | 193199900 | 44000 | 43950 | 44000 | 43950 | 10 |
| 682 | 20231208 | 091400 | 192760250 | 43950 | 43950 | 43950 | 43950 | 2 |
| 683 | 20231208 | 091300 | 192672350 | 43950 | 43950 | 43950 | 43950 | 67 |
| 684 | 20231208 | 091200 | 189727700 | 43950 | 44050 | 44050 | 43950 | 234 |
| 685 | 20231208 | 091100 | 179434550 | 44000 | 44050 | 44050 | 44000 | 37 |
| 686 | 20231208 | 091000 | 177805350 | 44050 | 44050 | 44050 | 44050 | 21 |
| 687 | 20231208 | 090900 | 176880300 | 44050 | 44100 | 44100 | 44050 | 76 |
| 688 | 20231208 | 090800 | 173532450 | 44050 | 44150 | 44150 | 44050 | 74 |
| 689 | 20231208 | 090700 | 170268400 | 44050 | 44050 | 44100 | 44000 | 405 |
| 690 | 20231208 | 090600 | 152425350 | 44050 | 44050 | 44150 | 44000 | 54 |
| 691 | 20231208 | 090500 | 150046200 | 44050 | 44150 | 44150 | 44050 | 217 |
| 692 | 20231208 | 090400 | 140480150 | 44150 | 44150 | 44250 | 44150 | 409 |
| 693 | 20231208 | 090300 | 122408600 | 44150 | 44200 | 44200 | 44050 | 459 |
| 694 | 20231208 | 090200 | 102162000 | 44200 | 44150 | 44200 | 44050 | 292 |
| 695 | 20231208 | 090100 | 89266550 | 44100 | 43800 | 44200 | 43800 | 859 |
| 696 | 20231208 | 090000 | 51432600 | 43800 | 44000 | 44100 | 43800 | 1046 |