40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 212900 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 6705 |
| 3 | 20231208 | 212800 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 4 | 20231208 | 212700 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 5 | 20231208 | 212600 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 6 | 20231208 | 212500 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 7 | 20231208 | 212400 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 8 | 20231208 | 212300 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 9 | 20231208 | 212200 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 10 | 20231208 | 212100 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 11 | 20231208 | 212000 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 12 | 20231208 | 211900 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 13 | 20231208 | 211800 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 14 | 20231208 | 211700 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 15 | 20231208 | 211600 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 16 | 20231208 | 211500 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 17 | 20231208 | 211400 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 18 | 20231208 | 211300 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 19 | 20231208 | 211200 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 20 | 20231208 | 211100 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 21 | 20231208 | 211000 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 22 | 20231208 | 210900 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 23 | 20231208 | 210800 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 24 | 20231208 | 210700 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 25 | 20231208 | 210600 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 26 | 20231208 | 210500 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 27 | 20231208 | 210400 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 28 | 20231208 | 210300 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 29 | 20231208 | 210200 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 30 | 20231208 | 210100 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 31 | 20231208 | 210000 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 32 | 20231208 | 205900 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 6705 |
| 33 | 20231208 | 205800 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 34 | 20231208 | 205700 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 35 | 20231208 | 205600 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 36 | 20231208 | 205500 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 37 | 20231208 | 205400 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 38 | 20231208 | 205300 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 39 | 20231208 | 205200 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 40 | 20231208 | 205100 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 41 | 20231208 | 205000 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 42 | 20231208 | 204900 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 43 | 20231208 | 204800 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 44 | 20231208 | 204700 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 45 | 20231208 | 204600 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 46 | 20231208 | 204500 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 47 | 20231208 | 204400 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 48 | 20231208 | 204300 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 49 | 20231208 | 204200 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 50 | 20231208 | 204100 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 51 | 20231208 | 204000 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 52 | 20231208 | 203900 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 53 | 20231208 | 203800 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 54 | 20231208 | 203700 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 55 | 20231208 | 203600 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 56 | 20231208 | 203500 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 57 | 20231208 | 203400 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 58 | 20231208 | 203300 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 59 | 20231208 | 203200 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 60 | 20231208 | 203100 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 61 | 20231208 | 203000 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 62 | 20231208 | 202900 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 6705 |
| 63 | 20231208 | 202800 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 64 | 20231208 | 202700 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 65 | 20231208 | 202600 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 66 | 20231208 | 202500 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 67 | 20231208 | 202400 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 68 | 20231208 | 202300 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 69 | 20231208 | 202200 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 70 | 20231208 | 202100 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 71 | 20231208 | 202000 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 72 | 20231208 | 201900 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 73 | 20231208 | 201800 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 74 | 20231208 | 201700 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 75 | 20231208 | 201600 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 76 | 20231208 | 201500 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 77 | 20231208 | 201400 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 78 | 20231208 | 201300 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 79 | 20231208 | 201200 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 80 | 20231208 | 201100 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 81 | 20231208 | 201000 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 82 | 20231208 | 200900 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 83 | 20231208 | 200800 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 84 | 20231208 | 200700 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 85 | 20231208 | 200600 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 86 | 20231208 | 200500 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 87 | 20231208 | 200400 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 88 | 20231208 | 200300 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 89 | 20231208 | 200200 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 90 | 20231208 | 200100 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 91 | 20231208 | 200000 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 92 | 20231208 | 195900 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 6705 |
| 93 | 20231208 | 195800 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 94 | 20231208 | 195700 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 95 | 20231208 | 195600 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 96 | 20231208 | 195500 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 97 | 20231208 | 195400 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 98 | 20231208 | 195300 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 99 | 20231208 | 195200 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 100 | 20231208 | 195100 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 101 | 20231208 | 195000 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 102 | 20231208 | 194900 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 103 | 20231208 | 194800 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 104 | 20231208 | 194700 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 105 | 20231208 | 194600 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 106 | 20231208 | 194500 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 107 | 20231208 | 194400 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 108 | 20231208 | 194300 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 109 | 20231208 | 194200 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 110 | 20231208 | 194100 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 111 | 20231208 | 194000 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 112 | 20231208 | 193900 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 113 | 20231208 | 193800 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 114 | 20231208 | 193700 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 115 | 20231208 | 193600 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 116 | 20231208 | 193500 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 117 | 20231208 | 193400 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 118 | 20231208 | 193300 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 119 | 20231208 | 193200 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 120 | 20231208 | 193100 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 121 | 20231208 | 193000 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 122 | 20231208 | 192900 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 6705 |
| 123 | 20231208 | 192800 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 124 | 20231208 | 192700 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 125 | 20231208 | 192600 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 126 | 20231208 | 192500 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 127 | 20231208 | 192400 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 128 | 20231208 | 192300 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 129 | 20231208 | 192200 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 130 | 20231208 | 192100 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 131 | 20231208 | 192000 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 132 | 20231208 | 191900 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 133 | 20231208 | 191800 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 134 | 20231208 | 191700 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 135 | 20231208 | 191600 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 136 | 20231208 | 191500 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 137 | 20231208 | 191400 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 138 | 20231208 | 191300 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 139 | 20231208 | 191200 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 140 | 20231208 | 191100 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 141 | 20231208 | 191000 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 142 | 20231208 | 190900 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 143 | 20231208 | 190800 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 144 | 20231208 | 190700 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 145 | 20231208 | 190600 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 146 | 20231208 | 190500 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 147 | 20231208 | 190400 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 148 | 20231208 | 190300 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 149 | 20231208 | 190200 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 150 | 20231208 | 190100 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 151 | 20231208 | 190000 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 152 | 20231208 | 185900 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 6705 |
| 153 | 20231208 | 185800 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 154 | 20231208 | 185700 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 155 | 20231208 | 185600 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 156 | 20231208 | 185500 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 157 | 20231208 | 185400 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 158 | 20231208 | 185300 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 159 | 20231208 | 185200 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 160 | 20231208 | 185100 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 161 | 20231208 | 185000 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 162 | 20231208 | 184900 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 163 | 20231208 | 184800 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 164 | 20231208 | 184700 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 165 | 20231208 | 184600 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 166 | 20231208 | 184500 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 167 | 20231208 | 184400 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 168 | 20231208 | 184300 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 169 | 20231208 | 184200 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 170 | 20231208 | 184100 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 171 | 20231208 | 184000 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 172 | 20231208 | 183900 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 173 | 20231208 | 183800 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 174 | 20231208 | 183700 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 175 | 20231208 | 183600 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 176 | 20231208 | 183500 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 177 | 20231208 | 183400 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 178 | 20231208 | 183300 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 179 | 20231208 | 183200 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 180 | 20231208 | 183100 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 181 | 20231208 | 183000 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 182 | 20231208 | 182900 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 6705 |
| 183 | 20231208 | 182800 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 184 | 20231208 | 182700 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 185 | 20231208 | 182600 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 186 | 20231208 | 182500 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 187 | 20231208 | 182400 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 188 | 20231208 | 182300 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 189 | 20231208 | 182200 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 190 | 20231208 | 182100 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 191 | 20231208 | 182000 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 192 | 20231208 | 181900 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 193 | 20231208 | 181800 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 194 | 20231208 | 181700 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 195 | 20231208 | 181600 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 196 | 20231208 | 181500 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 197 | 20231208 | 181400 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 198 | 20231208 | 181300 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 199 | 20231208 | 181200 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 200 | 20231208 | 181100 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 201 | 20231208 | 181000 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 202 | 20231208 | 180900 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 203 | 20231208 | 180800 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 204 | 20231208 | 180700 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 205 | 20231208 | 180600 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 206 | 20231208 | 180500 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 207 | 20231208 | 180400 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 208 | 20231208 | 180300 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 209 | 20231208 | 180200 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 210 | 20231208 | 180100 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 211 | 20231208 | 180000 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 212 | 20231208 | 175900 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 6705 |
| 213 | 20231208 | 175800 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 214 | 20231208 | 175700 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 215 | 20231208 | 175600 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 216 | 20231208 | 175500 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 217 | 20231208 | 175400 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 218 | 20231208 | 175300 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 219 | 20231208 | 175200 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 220 | 20231208 | 175100 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 221 | 20231208 | 175000 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 222 | 20231208 | 174900 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 223 | 20231208 | 174800 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 224 | 20231208 | 174700 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 225 | 20231208 | 174600 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 226 | 20231208 | 174500 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 227 | 20231208 | 174400 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 228 | 20231208 | 174300 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 229 | 20231208 | 174200 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 230 | 20231208 | 174100 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 231 | 20231208 | 174000 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 232 | 20231208 | 173900 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 233 | 20231208 | 173800 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 234 | 20231208 | 173700 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 235 | 20231208 | 173600 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 236 | 20231208 | 173500 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 237 | 20231208 | 173400 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 238 | 20231208 | 173300 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 239 | 20231208 | 173200 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 240 | 20231208 | 173100 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 241 | 20231208 | 173000 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 242 | 20231208 | 172900 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 6705 |
| 243 | 20231208 | 172800 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 244 | 20231208 | 172700 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 245 | 20231208 | 172600 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 246 | 20231208 | 172500 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 247 | 20231208 | 172400 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 248 | 20231208 | 172300 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 249 | 20231208 | 172200 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 250 | 20231208 | 172100 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 251 | 20231208 | 172000 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 252 | 20231208 | 171900 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 253 | 20231208 | 171800 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 254 | 20231208 | 171700 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 255 | 20231208 | 171600 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 256 | 20231208 | 171500 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 257 | 20231208 | 171400 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 258 | 20231208 | 171300 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 259 | 20231208 | 171200 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 260 | 20231208 | 171100 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 261 | 20231208 | 171000 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 262 | 20231208 | 170900 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 263 | 20231208 | 170800 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 264 | 20231208 | 170700 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 265 | 20231208 | 170600 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 266 | 20231208 | 170500 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 267 | 20231208 | 170400 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 268 | 20231208 | 170300 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 269 | 20231208 | 170200 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 270 | 20231208 | 170100 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 271 | 20231208 | 170000 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 272 | 20231208 | 165900 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 6705 |
| 273 | 20231208 | 165800 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 274 | 20231208 | 165700 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 275 | 20231208 | 165600 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 276 | 20231208 | 165500 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 277 | 20231208 | 165400 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 278 | 20231208 | 165300 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 279 | 20231208 | 165200 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 280 | 20231208 | 165100 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 281 | 20231208 | 165000 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 282 | 20231208 | 164900 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 283 | 20231208 | 164800 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 284 | 20231208 | 164700 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 285 | 20231208 | 164600 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 286 | 20231208 | 164500 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 287 | 20231208 | 164400 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 288 | 20231208 | 164300 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 289 | 20231208 | 164200 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 290 | 20231208 | 164100 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 291 | 20231208 | 164000 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 292 | 20231208 | 163900 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 293 | 20231208 | 163800 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 294 | 20231208 | 163700 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 295 | 20231208 | 163600 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 296 | 20231208 | 163500 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 297 | 20231208 | 163400 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 298 | 20231208 | 163300 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 299 | 20231208 | 163200 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 300 | 20231208 | 163100 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 301 | 20231208 | 163000 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 302 | 20231208 | 162900 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 6705 |
| 303 | 20231208 | 162800 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 304 | 20231208 | 162700 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 305 | 20231208 | 162600 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 306 | 20231208 | 162500 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 307 | 20231208 | 162400 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 308 | 20231208 | 162300 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 309 | 20231208 | 162200 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 310 | 20231208 | 162100 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 311 | 20231208 | 162000 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 312 | 20231208 | 161900 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 313 | 20231208 | 161800 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 314 | 20231208 | 161700 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 315 | 20231208 | 161600 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 316 | 20231208 | 161500 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 317 | 20231208 | 161400 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 318 | 20231208 | 161300 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 319 | 20231208 | 161200 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 320 | 20231208 | 161100 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 321 | 20231208 | 161000 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 322 | 20231208 | 160900 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 323 | 20231208 | 160800 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 324 | 20231208 | 160700 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 325 | 20231208 | 160600 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 326 | 20231208 | 160500 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 327 | 20231208 | 160400 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 328 | 20231208 | 160300 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 329 | 20231208 | 160200 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 330 | 20231208 | 160100 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 331 | 20231208 | 160000 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 332 | 20231208 | 155900 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 6705 |
| 333 | 20231208 | 155800 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 334 | 20231208 | 155700 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 335 | 20231208 | 155600 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 336 | 20231208 | 155500 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 337 | 20231208 | 155400 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 338 | 20231208 | 155300 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 339 | 20231208 | 155200 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 340 | 20231208 | 155100 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 341 | 20231208 | 155000 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 342 | 20231208 | 154900 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 343 | 20231208 | 154800 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 344 | 20231208 | 154700 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 345 | 20231208 | 154600 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 346 | 20231208 | 154500 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 347 | 20231208 | 154400 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 348 | 20231208 | 154300 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 349 | 20231208 | 154200 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 350 | 20231208 | 154100 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 351 | 20231208 | 154000 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 352 | 20231208 | 153900 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 353 | 20231208 | 153800 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 354 | 20231208 | 153700 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 355 | 20231208 | 153600 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 356 | 20231208 | 153500 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 357 | 20231208 | 153400 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 358 | 20231208 | 153300 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 359 | 20231208 | 153200 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 360 | 20231208 | 153100 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 361 | 20231208 | 153000 | 13642375100 | 44350 | 44350 | 44350 | 44350 | 6705 |
| 362 | 20231208 | 152900 | 13345008350 | 44550 | 44550 | 44550 | 44550 | 0 |
| 363 | 20231208 | 152800 | 13345008350 | 44550 | 44550 | 44550 | 44550 | 0 |
| 364 | 20231208 | 152700 | 13345008350 | 44550 | 44550 | 44550 | 44550 | 0 |
| 365 | 20231208 | 152600 | 13345008350 | 44550 | 44550 | 44550 | 44550 | 0 |
| 366 | 20231208 | 152500 | 13345008350 | 44550 | 44550 | 44550 | 44550 | 0 |
| 367 | 20231208 | 152400 | 13345008350 | 44550 | 44550 | 44550 | 44550 | 0 |
| 368 | 20231208 | 152300 | 13345008350 | 44550 | 44550 | 44550 | 44550 | 0 |
| 369 | 20231208 | 152200 | 13345008350 | 44550 | 44550 | 44550 | 44550 | 0 |
| 370 | 20231208 | 152100 | 13345008350 | 44550 | 44550 | 44550 | 44550 | 0 |
| 371 | 20231208 | 152000 | 13345008350 | 44550 | 44550 | 44550 | 44550 | 0 |
| 372 | 20231208 | 151900 | 13345008350 | 44550 | 44550 | 44600 | 44500 | 2754 |
| 373 | 20231208 | 151800 | 13222368650 | 44600 | 44650 | 44650 | 44550 | 442 |
| 374 | 20231208 | 151700 | 13202656400 | 44600 | 44650 | 44700 | 44550 | 2275 |
| 375 | 20231208 | 151600 | 13101157150 | 44600 | 44700 | 44700 | 44600 | 808 |
| 376 | 20231208 | 151500 | 13065056750 | 44700 | 44700 | 44700 | 44650 | 185 |
| 377 | 20231208 | 151400 | 13056787400 | 44700 | 44600 | 44700 | 44600 | 696 |
| 378 | 20231208 | 151300 | 13025722750 | 44600 | 44600 | 44600 | 44550 | 606 |
| 379 | 20231208 | 151200 | 12998696350 | 44600 | 44550 | 44600 | 44550 | 757 |
| 380 | 20231208 | 151100 | 12964954850 | 44600 | 44650 | 44650 | 44600 | 1266 |
| 381 | 20231208 | 151000 | 12908478150 | 44650 | 44650 | 44700 | 44600 | 290 |
| 382 | 20231208 | 150900 | 12895530900 | 44650 | 44650 | 44700 | 44650 | 610 |
| 383 | 20231208 | 150800 | 12868294300 | 44600 | 44700 | 44700 | 44600 | 502 |
| 384 | 20231208 | 150700 | 12845879800 | 44700 | 44650 | 44700 | 44650 | 216 |
| 385 | 20231208 | 150600 | 12836230600 | 44650 | 44650 | 44650 | 44600 | 327 |
| 386 | 20231208 | 150500 | 12821637000 | 44650 | 44650 | 44650 | 44600 | 536 |
| 387 | 20231208 | 150400 | 12797718950 | 44650 | 44750 | 44750 | 44650 | 92 |
| 388 | 20231208 | 150300 | 12793606150 | 44550 | 44600 | 44600 | 44550 | 543 |
| 389 | 20231208 | 150200 | 12769389900 | 44550 | 44600 | 44600 | 44550 | 167 |
| 390 | 20231208 | 150100 | 12761947650 | 44500 | 44800 | 44850 | 44500 | 2098 |
| 391 | 20231208 | 150000 | 12668321300 | 44800 | 44800 | 44800 | 44700 | 619 |
| 392 | 20231208 | 145900 | 12640631050 | 44800 | 44800 | 44850 | 44750 | 176 |
| 393 | 20231208 | 145800 | 12632748800 | 44850 | 44800 | 44850 | 44800 | 74 |
| 394 | 20231208 | 145700 | 12629431700 | 44800 | 44800 | 44800 | 44750 | 464 |
| 395 | 20231208 | 145600 | 12608665850 | 44800 | 44900 | 44900 | 44750 | 77 |
| 396 | 20231208 | 145500 | 12605217000 | 44800 | 45000 | 45000 | 44800 | 190 |
| 397 | 20231208 | 145400 | 12596697350 | 45000 | 45000 | 45000 | 45000 | 961 |
| 398 | 20231208 | 145300 | 12553452350 | 45000 | 45000 | 45000 | 44700 | 1109 |
| 399 | 20231208 | 145200 | 12503809150 | 45000 | 45100 | 45100 | 45000 | 133 |
| 400 | 20231208 | 145100 | 12497823750 | 45100 | 44800 | 45100 | 44800 | 341 |
| 401 | 20231208 | 145000 | 12482502300 | 44800 | 44800 | 44800 | 44750 | 325 |
| 402 | 20231208 | 144900 | 12467942450 | 44800 | 44800 | 44800 | 44700 | 711 |
| 403 | 20231208 | 144800 | 12436123100 | 44800 | 44750 | 44900 | 44750 | 50 |
| 404 | 20231208 | 144700 | 12433882400 | 44900 | 44850 | 44900 | 44750 | 651 |
| 405 | 20231208 | 144600 | 12404721150 | 44850 | 44800 | 44850 | 44750 | 916 |
| 406 | 20231208 | 144500 | 12363686800 | 44800 | 44750 | 44800 | 44750 | 150 |
| 407 | 20231208 | 144400 | 12356972900 | 44800 | 44800 | 44800 | 44800 | 92 |
| 408 | 20231208 | 144300 | 12352851300 | 44800 | 44800 | 44850 | 44750 | 1542 |
| 409 | 20231208 | 144200 | 12283809400 | 44800 | 44850 | 44850 | 44800 | 319 |
| 410 | 20231208 | 144100 | 12269514950 | 44850 | 44800 | 44850 | 44800 | 341 |
| 411 | 20231208 | 144000 | 12254231400 | 44800 | 44850 | 44850 | 44800 | 216 |
| 412 | 20231208 | 143900 | 12244549750 | 44850 | 44850 | 44850 | 44800 | 615 |
| 413 | 20231208 | 143800 | 12216992300 | 44850 | 44850 | 44850 | 44800 | 428 |
| 414 | 20231208 | 143700 | 12197816500 | 44850 | 44850 | 44900 | 44800 | 149 |
| 415 | 20231208 | 143600 | 12191134050 | 44850 | 44950 | 44950 | 44850 | 201 |
| 416 | 20231208 | 143500 | 12182105050 | 44950 | 45000 | 45000 | 44800 | 1087 |
| 417 | 20231208 | 143400 | 12133331400 | 45000 | 44950 | 45000 | 44950 | 122 |
| 418 | 20231208 | 143300 | 12127845650 | 44950 | 44950 | 44950 | 44900 | 207 |
| 419 | 20231208 | 143200 | 12118541300 | 44900 | 44900 | 44900 | 44850 | 215 |
| 420 | 20231208 | 143100 | 12108887950 | 44900 | 44800 | 44900 | 44800 | 273 |
| 421 | 20231208 | 143000 | 12096642600 | 44800 | 44800 | 44800 | 44750 | 268 |
| 422 | 20231208 | 142900 | 12084637700 | 44850 | 44850 | 44900 | 44850 | 466 |
| 423 | 20231208 | 142800 | 12063736300 | 44850 | 44800 | 44900 | 44800 | 43 |
| 424 | 20231208 | 142700 | 12061807800 | 44900 | 44900 | 44900 | 44850 | 28 |
| 425 | 20231208 | 142600 | 12060550700 | 44750 | 44800 | 44800 | 44750 | 135 |
| 426 | 20231208 | 142500 | 12054507050 | 44800 | 44900 | 44900 | 44750 | 926 |
| 427 | 20231208 | 142400 | 12013020500 | 44850 | 44750 | 44850 | 44750 | 70 |
| 428 | 20231208 | 142300 | 12009884850 | 44700 | 44850 | 44850 | 44700 | 682 |
| 429 | 20231208 | 142200 | 11979341750 | 44850 | 44900 | 44900 | 44850 | 363 |
| 430 | 20231208 | 142100 | 11963056300 | 44950 | 44900 | 44950 | 44900 | 112 |
| 431 | 20231208 | 142000 | 11958026800 | 44900 | 45000 | 45000 | 44900 | 630 |
| 432 | 20231208 | 141900 | 11929691600 | 45000 | 45050 | 45100 | 45000 | 898 |
| 433 | 20231208 | 141800 | 11889279800 | 45050 | 45050 | 45100 | 45050 | 670 |
| 434 | 20231208 | 141700 | 11859094000 | 45100 | 45250 | 45250 | 45100 | 29 |
| 435 | 20231208 | 141600 | 11857785200 | 45250 | 44950 | 45250 | 44950 | 338 |
| 436 | 20231208 | 141500 | 11842528400 | 44950 | 45050 | 45050 | 44950 | 444 |
| 437 | 20231208 | 141400 | 11822542500 | 45050 | 45200 | 45200 | 45050 | 398 |
| 438 | 20231208 | 141300 | 11804573800 | 45250 | 45250 | 45250 | 45200 | 356 |
| 439 | 20231208 | 141200 | 11788474800 | 45250 | 45300 | 45400 | 45250 | 329 |
| 440 | 20231208 | 141100 | 11773570950 | 45300 | 45300 | 45300 | 45200 | 391 |
| 441 | 20231208 | 141000 | 11755883350 | 45350 | 45350 | 45400 | 45200 | 657 |
| 442 | 20231208 | 140900 | 11726100250 | 45400 | 45350 | 45450 | 45200 | 1100 |
| 443 | 20231208 | 140800 | 11676221500 | 45350 | 45300 | 45450 | 45300 | 1530 |
| 444 | 20231208 | 140700 | 11606778450 | 45300 | 45150 | 45350 | 45150 | 2074 |
| 445 | 20231208 | 140600 | 11512858700 | 45200 | 44950 | 45200 | 44950 | 2767 |
| 446 | 20231208 | 140500 | 11388136500 | 44950 | 44900 | 44950 | 44900 | 1047 |
| 447 | 20231208 | 140400 | 11341084050 | 44900 | 44850 | 44900 | 44800 | 648 |
| 448 | 20231208 | 140300 | 11312001150 | 44850 | 44800 | 44900 | 44800 | 505 |
| 449 | 20231208 | 140200 | 11289343600 | 44800 | 44800 | 44800 | 44750 | 225 |
| 450 | 20231208 | 140100 | 11279267900 | 44750 | 44800 | 44850 | 44750 | 109 |
| 451 | 20231208 | 140000 | 11274387250 | 44800 | 44800 | 44800 | 44750 | 692 |
| 452 | 20231208 | 135900 | 11243390200 | 44800 | 44700 | 44800 | 44700 | 332 |
| 453 | 20231208 | 135800 | 11228535800 | 44700 | 44650 | 44700 | 44650 | 118 |
| 454 | 20231208 | 135700 | 11223265100 | 44650 | 44650 | 44700 | 44650 | 332 |
| 455 | 20231208 | 135600 | 11208440800 | 44650 | 44650 | 44650 | 44650 | 101 |
| 456 | 20231208 | 135500 | 11203931150 | 44650 | 44600 | 44650 | 44600 | 625 |
| 457 | 20231208 | 135400 | 11176034950 | 44600 | 44600 | 44600 | 44550 | 625 |
| 458 | 20231208 | 135300 | 11148160050 | 44600 | 44650 | 44650 | 44600 | 403 |
| 459 | 20231208 | 135200 | 11130178250 | 44650 | 44650 | 44700 | 44600 | 166 |
| 460 | 20231208 | 135100 | 11122766650 | 44650 | 44600 | 44700 | 44600 | 118 |
| 461 | 20231208 | 135000 | 11117495350 | 44600 | 44550 | 44700 | 44550 | 604 |
| 462 | 20231208 | 134900 | 11090546450 | 44500 | 44450 | 44500 | 44400 | 207 |
| 463 | 20231208 | 134800 | 11081341800 | 44450 | 44500 | 44500 | 44400 | 269 |
| 464 | 20231208 | 134700 | 11069392600 | 44400 | 44350 | 44400 | 44350 | 897 |
| 465 | 20231208 | 134600 | 11029569600 | 44350 | 44350 | 44400 | 44300 | 381 |
| 466 | 20231208 | 134500 | 11012675750 | 44350 | 44350 | 44350 | 44300 | 75 |
| 467 | 20231208 | 134400 | 11009350000 | 44350 | 44300 | 44350 | 44250 | 119 |
| 468 | 20231208 | 134300 | 11004078000 | 44250 | 44300 | 44300 | 44250 | 602 |
| 469 | 20231208 | 134200 | 10977433550 | 44300 | 44350 | 44350 | 44250 | 271 |
| 470 | 20231208 | 134100 | 10965425050 | 44350 | 44400 | 44400 | 44250 | 1098 |
| 471 | 20231208 | 134000 | 10916772600 | 44350 | 44400 | 44400 | 44300 | 924 |
| 472 | 20231208 | 133900 | 10875766150 | 44400 | 44300 | 44400 | 44200 | 556 |
| 473 | 20231208 | 133800 | 10851153350 | 44300 | 44350 | 44350 | 44150 | 3140 |
| 474 | 20231208 | 133700 | 10712292050 | 44300 | 44600 | 44600 | 44300 | 6056 |
| 475 | 20231208 | 133600 | 10443004950 | 44550 | 44600 | 44600 | 44550 | 103 |
| 476 | 20231208 | 133500 | 10438411500 | 44600 | 44600 | 44650 | 44550 | 364 |
| 477 | 20231208 | 133400 | 10422180750 | 44650 | 44650 | 44650 | 44600 | 121 |
| 478 | 20231208 | 133300 | 10416780550 | 44650 | 44600 | 44650 | 44600 | 412 |
| 479 | 20231208 | 133200 | 10398401450 | 44650 | 44600 | 44650 | 44600 | 420 |
| 480 | 20231208 | 133100 | 10379660500 | 44650 | 44800 | 44800 | 44600 | 60 |
| 481 | 20231208 | 133000 | 10376982550 | 44800 | 44500 | 44900 | 44500 | 123 |
| 482 | 20231208 | 132900 | 10371497900 | 44500 | 44800 | 44900 | 44500 | 2978 |
| 483 | 20231208 | 132800 | 10238569400 | 44800 | 44800 | 44850 | 44800 | 601 |
| 484 | 20231208 | 132700 | 10211639250 | 44850 | 44850 | 44850 | 44800 | 86 |
| 485 | 20231208 | 132600 | 10207785600 | 44850 | 44800 | 44850 | 44750 | 437 |
| 486 | 20231208 | 132500 | 10188209550 | 44850 | 44800 | 44850 | 44750 | 223 |
| 487 | 20231208 | 132400 | 10178219100 | 44800 | 44800 | 44800 | 44800 | 57 |
| 488 | 20231208 | 132300 | 10175665500 | 44800 | 44800 | 44850 | 44750 | 462 |
| 489 | 20231208 | 132200 | 10154971250 | 44850 | 44850 | 44850 | 44800 | 298 |
| 490 | 20231208 | 132100 | 10141615250 | 44850 | 44900 | 44900 | 44850 | 287 |
| 491 | 20231208 | 132000 | 10128740600 | 44900 | 44900 | 44950 | 44850 | 162 |
| 492 | 20231208 | 131900 | 10121470700 | 44950 | 44950 | 44950 | 44900 | 813 |
| 493 | 20231208 | 131800 | 10084954550 | 44950 | 44950 | 45000 | 44950 | 73 |
| 494 | 20231208 | 131700 | 10081672750 | 45000 | 44950 | 45000 | 44900 | 136 |
| 495 | 20231208 | 131600 | 10075558250 | 44900 | 44900 | 44950 | 44850 | 465 |
| 496 | 20231208 | 131500 | 10054699200 | 44900 | 44900 | 44950 | 44900 | 637 |
| 497 | 20231208 | 131400 | 10026096900 | 44850 | 44850 | 44850 | 44850 | 75 |
| 498 | 20231208 | 131300 | 10022733150 | 44850 | 44950 | 44950 | 44850 | 1094 |
| 499 | 20231208 | 131200 | 9973627850 | 44950 | 44900 | 44950 | 44900 | 996 |
| 500 | 20231208 | 131100 | 9928864600 | 44900 | 44800 | 44900 | 44800 | 725 |
| 501 | 20231208 | 131000 | 9896353750 | 44700 | 44650 | 44800 | 44600 | 649 |
| 502 | 20231208 | 130900 | 9867365850 | 44600 | 44500 | 44650 | 44500 | 424 |
| 503 | 20231208 | 130800 | 9848467000 | 44500 | 44550 | 44550 | 44450 | 1436 |
| 504 | 20231208 | 130700 | 9784582750 | 44500 | 44650 | 44650 | 44450 | 1586 |
| 505 | 20231208 | 130600 | 9713963850 | 44650 | 44550 | 44650 | 44500 | 2367 |
| 506 | 20231208 | 130500 | 9608584900 | 44550 | 44750 | 44800 | 44500 | 2203 |
| 507 | 20231208 | 130400 | 9510315050 | 44800 | 44900 | 44900 | 44800 | 732 |
| 508 | 20231208 | 130300 | 9477502800 | 44900 | 44900 | 45050 | 44900 | 847 |
| 509 | 20231208 | 130200 | 9439414050 | 44900 | 44800 | 44950 | 44650 | 2873 |
| 510 | 20231208 | 130100 | 9310723750 | 44800 | 44700 | 44800 | 44700 | 736 |
| 511 | 20231208 | 130000 | 9277805650 | 44700 | 44650 | 44700 | 44600 | 987 |
| 512 | 20231208 | 125900 | 9233743500 | 44650 | 44500 | 44650 | 44500 | 852 |
| 513 | 20231208 | 125800 | 9195733900 | 44500 | 44450 | 44500 | 44400 | 3268 |
| 514 | 20231208 | 125700 | 9050499950 | 44450 | 44900 | 45000 | 44400 | 7341 |
| 515 | 20231208 | 125600 | 8723456500 | 45100 | 45050 | 45100 | 44850 | 2521 |
| 516 | 20231208 | 125500 | 8609921950 | 45000 | 44800 | 45000 | 44600 | 1805 |
| 517 | 20231208 | 125400 | 8529020950 | 44650 | 44900 | 45100 | 44400 | 6422 |
| 518 | 20231208 | 125300 | 8242290200 | 44800 | 45250 | 45450 | 44750 | 4516 |
| 519 | 20231208 | 125200 | 8039234600 | 45200 | 45500 | 45550 | 45000 | 9529 |
| 520 | 20231208 | 125100 | 7609386300 | 45500 | 45550 | 45550 | 45500 | 467 |
| 521 | 20231208 | 125000 | 7588131750 | 45550 | 45600 | 45600 | 45500 | 291 |
| 522 | 20231208 | 124900 | 7574876750 | 45600 | 45600 | 45600 | 45550 | 72 |
| 523 | 20231208 | 124800 | 7571594250 | 45600 | 45650 | 45650 | 45550 | 182 |
| 524 | 20231208 | 124700 | 7563292100 | 45650 | 45700 | 45700 | 45600 | 65 |
| 525 | 20231208 | 124600 | 7560322600 | 45700 | 45700 | 45700 | 45700 | 34 |
| 526 | 20231208 | 124500 | 7558768800 | 45700 | 45750 | 45750 | 45700 | 13 |
| 527 | 20231208 | 124400 | 7558174200 | 45750 | 45750 | 45750 | 45500 | 2286 |
| 528 | 20231208 | 124300 | 7454037300 | 45800 | 45750 | 45800 | 45750 | 18 |
| 529 | 20231208 | 124200 | 7453213300 | 45750 | 45700 | 45750 | 45700 | 217 |
| 530 | 20231208 | 124100 | 7443293000 | 45700 | 45750 | 45750 | 45700 | 92 |
| 531 | 20231208 | 124000 | 7439088550 | 45700 | 45750 | 45750 | 45700 | 66 |
| 532 | 20231208 | 123900 | 7436072300 | 45700 | 45750 | 45750 | 45700 | 31 |
| 533 | 20231208 | 123800 | 7434655350 | 45750 | 45800 | 45800 | 45700 | 12 |
| 534 | 20231208 | 123700 | 7434106100 | 45800 | 45700 | 45800 | 45700 | 38 |
| 535 | 20231208 | 123600 | 7432369400 | 45700 | 45700 | 45750 | 45700 | 48 |
| 536 | 20231208 | 123500 | 7430175750 | 45700 | 45750 | 45800 | 45700 | 13 |
| 537 | 20231208 | 123400 | 7429581300 | 45700 | 45750 | 45750 | 45600 | 439 |
| 538 | 20231208 | 123300 | 7409540550 | 45700 | 45700 | 45700 | 45700 | 128 |
| 539 | 20231208 | 123200 | 7403690950 | 45650 | 45700 | 45700 | 45600 | 584 |
| 540 | 20231208 | 123100 | 7377046100 | 45700 | 45800 | 45800 | 45700 | 130 |
| 541 | 20231208 | 123000 | 7371102450 | 45750 | 45800 | 45800 | 45700 | 183 |
| 542 | 20231208 | 122900 | 7362735800 | 45800 | 45800 | 45850 | 45800 | 71 |
| 543 | 20231208 | 122800 | 7359483950 | 45800 | 45800 | 45800 | 45750 | 69 |
| 544 | 20231208 | 122700 | 7356325550 | 45800 | 45750 | 45800 | 45750 | 219 |
| 545 | 20231208 | 122600 | 7346301050 | 45750 | 45800 | 45800 | 45700 | 359 |
| 546 | 20231208 | 122500 | 7329879150 | 45800 | 45800 | 45800 | 45750 | 183 |
| 547 | 20231208 | 122400 | 7321506400 | 45800 | 45800 | 45800 | 45750 | 18 |
| 548 | 20231208 | 122300 | 7320682300 | 45800 | 45650 | 45800 | 45650 | 58 |
| 549 | 20231208 | 122200 | 7318027150 | 45650 | 45600 | 45650 | 45600 | 92 |
| 550 | 20231208 | 122100 | 7313828750 | 45600 | 45550 | 45650 | 45550 | 115 |
| 551 | 20231208 | 122000 | 7308589450 | 45600 | 45650 | 45650 | 45600 | 746 |
| 552 | 20231208 | 121900 | 7274567650 | 45650 | 45700 | 45700 | 45650 | 412 |
| 553 | 20231208 | 121800 | 7255757500 | 45800 | 45700 | 45800 | 45600 | 133 |
| 554 | 20231208 | 121700 | 7249678600 | 45800 | 45750 | 45800 | 45650 | 262 |
| 555 | 20231208 | 121600 | 7237712600 | 45650 | 45650 | 45750 | 45650 | 67 |
| 556 | 20231208 | 121500 | 7234653950 | 45650 | 45700 | 45800 | 45650 | 199 |
| 557 | 20231208 | 121400 | 7225568350 | 45650 | 45800 | 45800 | 45650 | 345 |
| 558 | 20231208 | 121300 | 7209799850 | 45700 | 45700 | 45700 | 45700 | 262 |
| 559 | 20231208 | 121200 | 7197826450 | 45700 | 45750 | 45750 | 45700 | 440 |
| 560 | 20231208 | 121100 | 7177716650 | 45750 | 45750 | 45750 | 45700 | 189 |
| 561 | 20231208 | 121000 | 7169076900 | 45700 | 45750 | 45750 | 45700 | 125 |
| 562 | 20231208 | 120900 | 7163360950 | 45900 | 45900 | 45900 | 45700 | 21 |
| 563 | 20231208 | 120800 | 7162400450 | 45700 | 45900 | 45900 | 45700 | 56 |
| 564 | 20231208 | 120700 | 7159838050 | 45900 | 45700 | 45900 | 45700 | 160 |
| 565 | 20231208 | 120600 | 7152521850 | 45700 | 45800 | 45800 | 45700 | 167 |
| 566 | 20231208 | 120500 | 7144874050 | 45800 | 45700 | 45800 | 45650 | 153 |
| 567 | 20231208 | 120400 | 7137879900 | 45700 | 45650 | 45700 | 45600 | 326 |
| 568 | 20231208 | 120300 | 7122993550 | 45700 | 45650 | 45700 | 45650 | 444 |
| 569 | 20231208 | 120200 | 7102717500 | 45650 | 45600 | 45750 | 45550 | 167 |
| 570 | 20231208 | 120100 | 7095096200 | 45800 | 45900 | 45900 | 45500 | 5590 |
| 571 | 20231208 | 120000 | 6839917200 | 45900 | 45850 | 45900 | 45800 | 324 |
| 572 | 20231208 | 115900 | 6825066850 | 45900 | 45850 | 45900 | 45850 | 431 |
| 573 | 20231208 | 115800 | 6805304300 | 45850 | 45950 | 45950 | 45850 | 914 |
| 574 | 20231208 | 115700 | 6763353500 | 45950 | 46000 | 46000 | 45950 | 138 |
| 575 | 20231208 | 115600 | 6757010750 | 46000 | 46000 | 46000 | 46000 | 98 |
| 576 | 20231208 | 115500 | 6752502750 | 46000 | 46000 | 46050 | 46000 | 65 |
| 577 | 20231208 | 115400 | 6749512700 | 46000 | 46000 | 46000 | 46000 | 389 |
| 578 | 20231208 | 115300 | 6731618700 | 46050 | 46050 | 46050 | 46000 | 416 |
| 579 | 20231208 | 115200 | 6712480000 | 46050 | 46100 | 46100 | 46050 | 91 |
| 580 | 20231208 | 115100 | 6708289150 | 46050 | 46000 | 46050 | 45950 | 118 |
| 581 | 20231208 | 115000 | 6702859300 | 46000 | 46000 | 46000 | 45950 | 7 |
| 582 | 20231208 | 114900 | 6702537400 | 45850 | 46100 | 46100 | 45850 | 191 |
| 583 | 20231208 | 114800 | 6693755350 | 46100 | 46050 | 46100 | 45850 | 600 |
| 584 | 20231208 | 114700 | 6666232800 | 46050 | 46050 | 46100 | 45950 | 301 |
| 585 | 20231208 | 114600 | 6652366000 | 46100 | 46050 | 46100 | 46050 | 48 |
| 586 | 20231208 | 114500 | 6650153250 | 46050 | 46000 | 46050 | 46000 | 99 |
| 587 | 20231208 | 114400 | 6645598650 | 46000 | 46050 | 46050 | 46000 | 139 |
| 588 | 20231208 | 114300 | 6639203650 | 46100 | 46150 | 46150 | 46100 | 140 |
| 589 | 20231208 | 114200 | 6632747350 | 46100 | 46050 | 46100 | 46000 | 79 |
| 590 | 20231208 | 114100 | 6629112800 | 46100 | 46050 | 46100 | 46000 | 5 |
| 591 | 20231208 | 114000 | 6628882500 | 46050 | 46050 | 46050 | 46050 | 11 |
| 592 | 20231208 | 113900 | 6628375950 | 46200 | 45850 | 46200 | 45800 | 163 |
| 593 | 20231208 | 113800 | 6620895300 | 45850 | 45800 | 45950 | 45800 | 25 |
| 594 | 20231208 | 113700 | 6619749150 | 45850 | 45900 | 45900 | 45850 | 203 |
| 595 | 20231208 | 113600 | 6610436750 | 45900 | 45950 | 46000 | 45900 | 277 |
| 596 | 20231208 | 113500 | 6597713800 | 45950 | 46000 | 46050 | 45950 | 274 |
| 597 | 20231208 | 113400 | 6585111650 | 46000 | 46100 | 46100 | 46000 | 64 |
| 598 | 20231208 | 113300 | 6582165050 | 46100 | 46100 | 46100 | 46100 | 276 |
| 599 | 20231208 | 113200 | 6569441450 | 46100 | 46050 | 46150 | 46050 | 340 |
| 600 | 20231208 | 113100 | 6553769850 | 46050 | 46050 | 46050 | 45950 | 481 |
| 601 | 20231208 | 113000 | 6531645100 | 46000 | 46050 | 46050 | 46000 | 321 |
| 602 | 20231208 | 112900 | 6516865150 | 46050 | 46100 | 46100 | 46050 | 58 |
| 603 | 20231208 | 112800 | 6514192050 | 46100 | 46150 | 46150 | 46100 | 208 |
| 604 | 20231208 | 112700 | 6504602750 | 46100 | 46200 | 46200 | 46100 | 144 |
| 605 | 20231208 | 112600 | 6497957200 | 46200 | 46200 | 46200 | 46150 | 205 |
| 606 | 20231208 | 112500 | 6488487050 | 46250 | 46200 | 46250 | 46200 | 356 |
| 607 | 20231208 | 112400 | 6472022600 | 46200 | 46250 | 46250 | 46200 | 293 |
| 608 | 20231208 | 112300 | 6458473200 | 46250 | 46150 | 46250 | 46150 | 240 |
| 609 | 20231208 | 112200 | 6447378000 | 46150 | 46150 | 46150 | 46150 | 88 |
| 610 | 20231208 | 112100 | 6443316800 | 46150 | 46050 | 46150 | 46050 | 709 |
| 611 | 20231208 | 112000 | 6410639000 | 46000 | 46050 | 46050 | 46000 | 106 |
| 612 | 20231208 | 111900 | 6405762850 | 45950 | 46050 | 46050 | 45950 | 438 |
| 613 | 20231208 | 111800 | 6385610500 | 46050 | 46100 | 46100 | 46050 | 545 |
| 614 | 20231208 | 111700 | 6360493650 | 46100 | 46250 | 46250 | 46100 | 1254 |
| 615 | 20231208 | 111600 | 6302620800 | 46300 | 46300 | 46350 | 46300 | 498 |
| 616 | 20231208 | 111500 | 6279553300 | 46350 | 46350 | 46350 | 46300 | 810 |
| 617 | 20231208 | 111400 | 6242014850 | 46350 | 46300 | 46400 | 46300 | 2277 |
| 618 | 20231208 | 111300 | 6136491600 | 46300 | 46200 | 46350 | 46150 | 1667 |
| 619 | 20231208 | 111200 | 6059377250 | 46200 | 45950 | 46200 | 45950 | 1588 |
| 620 | 20231208 | 111100 | 5986234500 | 45900 | 45800 | 45900 | 45700 | 1024 |
| 621 | 20231208 | 111000 | 5939334100 | 45800 | 45900 | 45950 | 45800 | 245 |
| 622 | 20231208 | 110900 | 5928101550 | 45950 | 45900 | 45950 | 45800 | 86 |
| 623 | 20231208 | 110800 | 5924153600 | 45900 | 45900 | 45900 | 45800 | 180 |
| 624 | 20231208 | 110700 | 5915892000 | 45800 | 45900 | 45950 | 45800 | 245 |
| 625 | 20231208 | 110600 | 5904639550 | 45900 | 45800 | 45900 | 45800 | 328 |
| 626 | 20231208 | 110500 | 5889598200 | 45800 | 45750 | 45800 | 45650 | 862 |
| 627 | 20231208 | 110400 | 5850124550 | 45650 | 45700 | 45800 | 45650 | 1641 |
| 628 | 20231208 | 110300 | 5775166150 | 45750 | 45800 | 45800 | 45750 | 62 |
| 629 | 20231208 | 110200 | 5772327850 | 45800 | 45800 | 45850 | 45800 | 44 |
| 630 | 20231208 | 110100 | 5770312400 | 45800 | 45800 | 45800 | 45700 | 352 |
| 631 | 20231208 | 110000 | 5754208700 | 45750 | 45750 | 45800 | 45750 | 82 |
| 632 | 20231208 | 105900 | 5750456500 | 45750 | 45800 | 45800 | 45750 | 111 |
| 633 | 20231208 | 105800 | 5745377700 | 45700 | 45750 | 45850 | 45700 | 357 |
| 634 | 20231208 | 105700 | 5729058050 | 45750 | 45750 | 45800 | 45700 | 479 |
| 635 | 20231208 | 105600 | 5707159400 | 45750 | 45750 | 45800 | 45700 | 675 |
| 636 | 20231208 | 105500 | 5676280500 | 45750 | 45800 | 45800 | 45750 | 434 |
| 637 | 20231208 | 105400 | 5656409050 | 45800 | 45950 | 45950 | 45800 | 35 |
| 638 | 20231208 | 105300 | 5654804100 | 45950 | 45950 | 45950 | 45750 | 65 |
| 639 | 20231208 | 105200 | 5651821350 | 45750 | 45750 | 45750 | 45750 | 216 |
| 640 | 20231208 | 105100 | 5641939350 | 45750 | 45750 | 45750 | 45750 | 63 |
| 641 | 20231208 | 105000 | 5639057100 | 45750 | 45850 | 45950 | 45750 | 109 |
| 642 | 20231208 | 104900 | 5634053050 | 45850 | 45700 | 45850 | 45700 | 103 |
| 643 | 20231208 | 104800 | 5629343500 | 45700 | 45700 | 45700 | 45700 | 139 |
| 644 | 20231208 | 104700 | 5622991200 | 45700 | 45700 | 45700 | 45700 | 373 |
| 645 | 20231208 | 104600 | 5605945100 | 45700 | 45800 | 45800 | 45700 | 42 |
| 646 | 20231208 | 104500 | 5604024300 | 45850 | 45800 | 45850 | 45650 | 319 |
| 647 | 20231208 | 104400 | 5589431750 | 45850 | 45800 | 45850 | 45800 | 140 |
| 648 | 20231208 | 104300 | 5583014250 | 45800 | 45700 | 45900 | 45700 | 347 |
| 649 | 20231208 | 104200 | 5567141650 | 45700 | 45800 | 45800 | 45650 | 500 |
| 650 | 20231208 | 104100 | 5544292550 | 45700 | 45900 | 45900 | 45700 | 572 |
| 651 | 20231208 | 104000 | 5518133500 | 45900 | 45750 | 45900 | 45750 | 47 |
| 652 | 20231208 | 103900 | 5515980900 | 45750 | 45750 | 45750 | 45700 | 359 |
| 653 | 20231208 | 103800 | 5499556700 | 45700 | 45700 | 45750 | 45700 | 120 |
| 654 | 20231208 | 103700 | 5494072050 | 45700 | 45850 | 45850 | 45700 | 654 |
| 655 | 20231208 | 103600 | 5464149100 | 45850 | 46000 | 46000 | 45850 | 149 |
| 656 | 20231208 | 103500 | 5457307900 | 46000 | 45950 | 46000 | 45950 | 167 |
| 657 | 20231208 | 103400 | 5449627200 | 45950 | 45950 | 45950 | 45900 | 190 |
| 658 | 20231208 | 103300 | 5440896900 | 45950 | 45950 | 46000 | 45800 | 273 |
| 659 | 20231208 | 103200 | 5428350100 | 45950 | 46050 | 46050 | 45950 | 302 |
| 660 | 20231208 | 103100 | 5414453300 | 46050 | 45850 | 46050 | 45850 | 1463 |
| 661 | 20231208 | 103000 | 5347177450 | 45850 | 45600 | 45850 | 45600 | 220 |
| 662 | 20231208 | 102900 | 5337131950 | 45550 | 45500 | 45550 | 45450 | 1463 |
| 663 | 20231208 | 102800 | 5270557650 | 45500 | 45500 | 45500 | 45450 | 146 |
| 664 | 20231208 | 102700 | 5263915700 | 45500 | 45500 | 45500 | 45500 | 78 |
| 665 | 20231208 | 102600 | 5260366700 | 45500 | 45400 | 45500 | 45350 | 952 |
| 666 | 20231208 | 102500 | 5217140000 | 45400 | 45550 | 45550 | 45400 | 1447 |
| 667 | 20231208 | 102400 | 5151311200 | 45500 | 45650 | 45650 | 45500 | 713 |
| 668 | 20231208 | 102300 | 5118819450 | 45650 | 45700 | 45700 | 45650 | 112 |
| 669 | 20231208 | 102200 | 5113706350 | 45700 | 45700 | 45800 | 45700 | 58 |
| 670 | 20231208 | 102100 | 5111055600 | 45700 | 45600 | 45700 | 45550 | 1283 |
| 671 | 20231208 | 102000 | 5052584050 | 45600 | 45550 | 45700 | 45550 | 523 |
| 672 | 20231208 | 101900 | 5028744100 | 45550 | 45800 | 45800 | 45550 | 727 |
| 673 | 20231208 | 101800 | 4995529100 | 45800 | 45900 | 45900 | 45800 | 2275 |
| 674 | 20231208 | 101700 | 4891308550 | 45850 | 45900 | 45900 | 45850 | 162 |
| 675 | 20231208 | 101600 | 4883873050 | 45900 | 46000 | 46050 | 45900 | 126 |
| 676 | 20231208 | 101500 | 4878079600 | 46000 | 46100 | 46100 | 46000 | 551 |
| 677 | 20231208 | 101400 | 4852707200 | 46100 | 46100 | 46100 | 46100 | 285 |
| 678 | 20231208 | 101300 | 4839568700 | 46100 | 46150 | 46200 | 46100 | 459 |
| 679 | 20231208 | 101200 | 4818388550 | 46200 | 46150 | 46200 | 46150 | 368 |
| 680 | 20231208 | 101100 | 4801403250 | 46150 | 46200 | 46200 | 46100 | 506 |
| 681 | 20231208 | 101000 | 4778059050 | 46150 | 46150 | 46150 | 46100 | 571 |
| 682 | 20231208 | 100900 | 4751712400 | 46150 | 46250 | 46300 | 46100 | 2033 |
| 683 | 20231208 | 100800 | 4657701300 | 46200 | 46150 | 46250 | 46050 | 967 |
| 684 | 20231208 | 100700 | 4613040400 | 46050 | 46100 | 46150 | 46050 | 432 |
| 685 | 20231208 | 100600 | 4593135700 | 46100 | 45950 | 46100 | 45950 | 883 |
| 686 | 20231208 | 100500 | 4552492300 | 45950 | 45850 | 45950 | 45750 | 1039 |
| 687 | 20231208 | 100400 | 4504847100 | 45850 | 45800 | 45900 | 45750 | 697 |
| 688 | 20231208 | 100300 | 4472893100 | 45800 | 45750 | 45800 | 45650 | 585 |
| 689 | 20231208 | 100200 | 4446115200 | 45800 | 45500 | 45800 | 45500 | 1956 |
| 690 | 20231208 | 100100 | 4356820900 | 45500 | 45550 | 45550 | 45150 | 3226 |
| 691 | 20231208 | 100000 | 4210629150 | 45550 | 45650 | 45650 | 45500 | 934 |
| 692 | 20231208 | 095900 | 4168052850 | 45750 | 45600 | 45750 | 45550 | 1859 |
| 693 | 20231208 | 095800 | 4083355750 | 45600 | 45800 | 45850 | 45550 | 1584 |
| 694 | 20231208 | 095700 | 4010987500 | 45750 | 45900 | 45950 | 45750 | 813 |
| 695 | 20231208 | 095600 | 3973722250 | 45950 | 45950 | 45950 | 45800 | 671 |
| 696 | 20231208 | 095500 | 3942936450 | 45900 | 45950 | 46000 | 45900 | 367 |
| 697 | 20231208 | 095400 | 3926084650 | 46050 | 46000 | 46050 | 45950 | 531 |
| 698 | 20231208 | 095300 | 3901682400 | 45950 | 46050 | 46050 | 45950 | 701 |
| 699 | 20231208 | 095200 | 3869441000 | 46050 | 46050 | 46100 | 46000 | 241 |
| 700 | 20231208 | 095100 | 3858345600 | 46100 | 46050 | 46100 | 46050 | 720 |
| 701 | 20231208 | 095000 | 3825176450 | 46050 | 46100 | 46150 | 46050 | 721 |
| 702 | 20231208 | 094900 | 3791943600 | 46150 | 46300 | 46300 | 46100 | 370 |
| 703 | 20231208 | 094800 | 3774869250 | 46350 | 46450 | 46450 | 46250 | 534 |
| 704 | 20231208 | 094700 | 3750119700 | 46450 | 46450 | 46600 | 46450 | 899 |
| 705 | 20231208 | 094600 | 3708320450 | 46450 | 46350 | 46550 | 46350 | 1596 |
| 706 | 20231208 | 094500 | 3634213700 | 46350 | 46150 | 46350 | 46150 | 745 |
| 707 | 20231208 | 094400 | 3599751900 | 46200 | 46100 | 46200 | 46100 | 1418 |
| 708 | 20231208 | 094300 | 3534372650 | 46100 | 46100 | 46100 | 46050 | 1521 |
| 709 | 20231208 | 094200 | 3464266100 | 46100 | 46050 | 46100 | 46000 | 314 |
| 710 | 20231208 | 094100 | 3449814000 | 46050 | 46000 | 46050 | 46000 | 1542 |
| 711 | 20231208 | 094000 | 3378876900 | 46050 | 46000 | 46050 | 45950 | 159 |
| 712 | 20231208 | 093900 | 3371562900 | 46000 | 46100 | 46100 | 46000 | 508 |
| 713 | 20231208 | 093800 | 3348179800 | 46100 | 46100 | 46150 | 46100 | 611 |
| 714 | 20231208 | 093700 | 3320010500 | 46150 | 46150 | 46200 | 46100 | 349 |
| 715 | 20231208 | 093600 | 3303904400 | 46150 | 46250 | 46300 | 46150 | 517 |
| 716 | 20231208 | 093500 | 3280004000 | 46250 | 46250 | 46250 | 46200 | 487 |
| 717 | 20231208 | 093400 | 3257493550 | 46250 | 46100 | 46250 | 46100 | 593 |
| 718 | 20231208 | 093300 | 3230118700 | 46250 | 46150 | 46250 | 46000 | 1352 |
| 719 | 20231208 | 093200 | 3167850750 | 46150 | 46400 | 46400 | 46050 | 640 |
| 720 | 20231208 | 093100 | 3138307700 | 46400 | 46500 | 46550 | 46400 | 1424 |
| 721 | 20231208 | 093000 | 3072166450 | 46500 | 46600 | 46600 | 46400 | 1270 |
| 722 | 20231208 | 092900 | 3013141700 | 46500 | 46650 | 46700 | 46150 | 2352 |
| 723 | 20231208 | 092800 | 2903895050 | 46650 | 46550 | 46750 | 46550 | 5573 |
| 724 | 20231208 | 092700 | 2643771100 | 46500 | 45800 | 46550 | 45800 | 3616 |
| 725 | 20231208 | 092600 | 2476957850 | 45800 | 45850 | 45850 | 45700 | 2189 |
| 726 | 20231208 | 092500 | 2376785800 | 45850 | 45700 | 45850 | 45550 | 1355 |
| 727 | 20231208 | 092400 | 2314735800 | 45700 | 45400 | 45800 | 45400 | 1458 |
| 728 | 20231208 | 092300 | 2248133600 | 45350 | 45200 | 45350 | 45200 | 1192 |
| 729 | 20231208 | 092200 | 2194180550 | 45200 | 45250 | 45300 | 45200 | 504 |
| 730 | 20231208 | 092100 | 2171371500 | 45250 | 45150 | 45300 | 45150 | 654 |
| 731 | 20231208 | 092000 | 2141821250 | 45150 | 45000 | 45200 | 45000 | 2098 |
| 732 | 20231208 | 091900 | 2047308200 | 45000 | 45200 | 45200 | 45000 | 4969 |
| 733 | 20231208 | 091800 | 1823178150 | 45150 | 45250 | 45400 | 45150 | 2486 |
| 734 | 20231208 | 091700 | 1710702300 | 45250 | 45250 | 45300 | 45150 | 2120 |
| 735 | 20231208 | 091600 | 1614871850 | 45250 | 45300 | 45300 | 45200 | 3233 |
| 736 | 20231208 | 091500 | 1468578500 | 45300 | 45450 | 45500 | 45300 | 1463 |
| 737 | 20231208 | 091400 | 1402200200 | 45500 | 45600 | 45600 | 45450 | 1750 |
| 738 | 20231208 | 091300 | 1322507450 | 45600 | 45650 | 45650 | 45600 | 590 |
| 739 | 20231208 | 091200 | 1295597750 | 45650 | 45700 | 45700 | 45550 | 997 |
| 740 | 20231208 | 091100 | 1250078650 | 45700 | 45800 | 45800 | 45600 | 412 |
| 741 | 20231208 | 091000 | 1231238950 | 45800 | 45400 | 45850 | 45400 | 282 |
| 742 | 20231208 | 090900 | 1218347700 | 45350 | 45300 | 45500 | 45300 | 985 |
| 743 | 20231208 | 090800 | 1173663100 | 45300 | 45300 | 45350 | 45250 | 1765 |
| 744 | 20231208 | 090700 | 1093692750 | 45300 | 45250 | 45400 | 45250 | 995 |
| 745 | 20231208 | 090600 | 1048653150 | 45250 | 45200 | 45350 | 45150 | 803 |
| 746 | 20231208 | 090500 | 1012326800 | 45150 | 45250 | 45400 | 45150 | 1971 |
| 747 | 20231208 | 090400 | 923254000 | 45150 | 45100 | 45500 | 45100 | 3244 |
| 748 | 20231208 | 090300 | 776603300 | 45150 | 45650 | 45700 | 45100 | 5506 |
| 749 | 20231208 | 090200 | 526308050 | 45650 | 45950 | 45950 | 45550 | 968 |
| 750 | 20231208 | 090100 | 482078450 | 45500 | 45850 | 46050 | 45500 | 4043 |
| 751 | 20231208 | 090000 | 296405750 | 45900 | 45500 | 45900 | 45500 | 5762 |