35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 194900 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 4884 |
| 3 | 20231214 | 194800 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 4 | 20231214 | 194700 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 5 | 20231214 | 194600 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 6 | 20231214 | 194500 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 7 | 20231214 | 194400 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 8 | 20231214 | 194300 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 9 | 20231214 | 194200 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 10 | 20231214 | 194100 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 11 | 20231214 | 194000 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 12 | 20231214 | 193900 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 13 | 20231214 | 193800 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 14 | 20231214 | 193700 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 15 | 20231214 | 193600 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 16 | 20231214 | 193500 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 17 | 20231214 | 193400 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 18 | 20231214 | 193300 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 19 | 20231214 | 193200 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 20 | 20231214 | 193100 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 21 | 20231214 | 193000 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 22 | 20231214 | 192900 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 23 | 20231214 | 192800 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 24 | 20231214 | 192700 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 25 | 20231214 | 192600 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 26 | 20231214 | 192500 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 27 | 20231214 | 192400 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 28 | 20231214 | 192300 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 29 | 20231214 | 192200 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 30 | 20231214 | 192100 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 31 | 20231214 | 192000 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 32 | 20231214 | 191900 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 4884 |
| 33 | 20231214 | 191800 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 34 | 20231214 | 191700 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 35 | 20231214 | 191600 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 36 | 20231214 | 191500 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 37 | 20231214 | 191400 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 38 | 20231214 | 191300 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 39 | 20231214 | 191200 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 40 | 20231214 | 191100 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 41 | 20231214 | 191000 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 42 | 20231214 | 190900 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 43 | 20231214 | 190800 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 44 | 20231214 | 190700 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 45 | 20231214 | 190600 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 46 | 20231214 | 190500 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 47 | 20231214 | 190400 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 48 | 20231214 | 190300 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 49 | 20231214 | 190200 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 50 | 20231214 | 190100 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 51 | 20231214 | 190000 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 52 | 20231214 | 185900 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 53 | 20231214 | 185800 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 54 | 20231214 | 185700 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 55 | 20231214 | 185600 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 56 | 20231214 | 185500 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 57 | 20231214 | 185400 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 58 | 20231214 | 185300 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 59 | 20231214 | 185200 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 60 | 20231214 | 185100 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 61 | 20231214 | 185000 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 62 | 20231214 | 184900 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 4884 |
| 63 | 20231214 | 184800 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 64 | 20231214 | 184700 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 65 | 20231214 | 184600 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 66 | 20231214 | 184500 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 67 | 20231214 | 184400 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 68 | 20231214 | 184300 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 69 | 20231214 | 184200 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 70 | 20231214 | 184100 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 71 | 20231214 | 184000 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 72 | 20231214 | 183900 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 73 | 20231214 | 183800 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 74 | 20231214 | 183700 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 75 | 20231214 | 183600 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 76 | 20231214 | 183500 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 77 | 20231214 | 183400 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 78 | 20231214 | 183300 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 79 | 20231214 | 183200 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 80 | 20231214 | 183100 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 81 | 20231214 | 183000 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 82 | 20231214 | 182900 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 83 | 20231214 | 182800 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 84 | 20231214 | 182700 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 85 | 20231214 | 182600 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 86 | 20231214 | 182500 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 87 | 20231214 | 182400 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 88 | 20231214 | 182300 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 89 | 20231214 | 182200 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 90 | 20231214 | 182100 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 91 | 20231214 | 182000 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 92 | 20231214 | 181900 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 4884 |
| 93 | 20231214 | 181800 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 94 | 20231214 | 181700 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 95 | 20231214 | 181600 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 96 | 20231214 | 181500 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 97 | 20231214 | 181400 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 98 | 20231214 | 181300 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 99 | 20231214 | 181200 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 100 | 20231214 | 181100 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 101 | 20231214 | 181000 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 102 | 20231214 | 180900 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 103 | 20231214 | 180800 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 104 | 20231214 | 180700 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 105 | 20231214 | 180600 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 106 | 20231214 | 180500 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 107 | 20231214 | 180400 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 108 | 20231214 | 180300 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 109 | 20231214 | 180200 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 110 | 20231214 | 180100 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 111 | 20231214 | 180000 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 112 | 20231214 | 175900 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 113 | 20231214 | 175800 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 114 | 20231214 | 175700 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 115 | 20231214 | 175600 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 116 | 20231214 | 175500 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 117 | 20231214 | 175400 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 118 | 20231214 | 175300 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 119 | 20231214 | 175200 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 120 | 20231214 | 175100 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 121 | 20231214 | 175000 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 122 | 20231214 | 174900 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 4884 |
| 123 | 20231214 | 174800 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 124 | 20231214 | 174700 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 125 | 20231214 | 174600 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 126 | 20231214 | 174500 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 127 | 20231214 | 174400 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 128 | 20231214 | 174300 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 129 | 20231214 | 174200 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 130 | 20231214 | 174100 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 131 | 20231214 | 174000 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 132 | 20231214 | 173900 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 133 | 20231214 | 173800 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 134 | 20231214 | 173700 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 135 | 20231214 | 173600 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 136 | 20231214 | 173500 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 137 | 20231214 | 173400 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 138 | 20231214 | 173300 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 139 | 20231214 | 173200 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 140 | 20231214 | 173100 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 141 | 20231214 | 173000 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 142 | 20231214 | 172900 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 143 | 20231214 | 172800 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 144 | 20231214 | 172700 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 145 | 20231214 | 172600 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 146 | 20231214 | 172500 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 147 | 20231214 | 172400 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 148 | 20231214 | 172300 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 149 | 20231214 | 172200 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 150 | 20231214 | 172100 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 151 | 20231214 | 172000 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 152 | 20231214 | 171900 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 4884 |
| 153 | 20231214 | 171800 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 154 | 20231214 | 171700 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 155 | 20231214 | 171600 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 156 | 20231214 | 171500 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 157 | 20231214 | 171400 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 158 | 20231214 | 171300 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 159 | 20231214 | 171200 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 160 | 20231214 | 171100 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 161 | 20231214 | 171000 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 162 | 20231214 | 170900 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 163 | 20231214 | 170800 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 164 | 20231214 | 170700 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 165 | 20231214 | 170600 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 166 | 20231214 | 170500 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 167 | 20231214 | 170400 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 168 | 20231214 | 170300 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 169 | 20231214 | 170200 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 170 | 20231214 | 170100 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 171 | 20231214 | 170000 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 172 | 20231214 | 165900 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 173 | 20231214 | 165800 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 174 | 20231214 | 165700 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 175 | 20231214 | 165600 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 176 | 20231214 | 165500 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 177 | 20231214 | 165400 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 178 | 20231214 | 165300 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 179 | 20231214 | 165200 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 180 | 20231214 | 165100 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 181 | 20231214 | 165000 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 182 | 20231214 | 164900 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 4884 |
| 183 | 20231214 | 164800 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 184 | 20231214 | 164700 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 185 | 20231214 | 164600 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 186 | 20231214 | 164500 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 187 | 20231214 | 164400 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 188 | 20231214 | 164300 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 189 | 20231214 | 164200 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 190 | 20231214 | 164100 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 191 | 20231214 | 164000 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 192 | 20231214 | 163900 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 193 | 20231214 | 163800 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 194 | 20231214 | 163700 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 195 | 20231214 | 163600 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 196 | 20231214 | 163500 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 197 | 20231214 | 163400 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 198 | 20231214 | 163300 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 199 | 20231214 | 163200 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 200 | 20231214 | 163100 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 201 | 20231214 | 163000 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 202 | 20231214 | 162900 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 203 | 20231214 | 162800 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 204 | 20231214 | 162700 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 205 | 20231214 | 162600 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 206 | 20231214 | 162500 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 207 | 20231214 | 162400 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 208 | 20231214 | 162300 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 209 | 20231214 | 162200 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 210 | 20231214 | 162100 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 211 | 20231214 | 162000 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 212 | 20231214 | 161900 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 4884 |
| 213 | 20231214 | 161800 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 214 | 20231214 | 161700 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 215 | 20231214 | 161600 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 216 | 20231214 | 161500 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 217 | 20231214 | 161400 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 218 | 20231214 | 161300 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 219 | 20231214 | 161200 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 220 | 20231214 | 161100 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 221 | 20231214 | 161000 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 222 | 20231214 | 160900 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 223 | 20231214 | 160800 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 224 | 20231214 | 160700 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 225 | 20231214 | 160600 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 226 | 20231214 | 160500 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 227 | 20231214 | 160400 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 228 | 20231214 | 160300 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 229 | 20231214 | 160200 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 230 | 20231214 | 160100 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 231 | 20231214 | 160000 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 232 | 20231214 | 155900 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 233 | 20231214 | 155800 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 234 | 20231214 | 155700 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 235 | 20231214 | 155600 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 236 | 20231214 | 155500 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 237 | 20231214 | 155400 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 238 | 20231214 | 155300 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 239 | 20231214 | 155200 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 240 | 20231214 | 155100 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 241 | 20231214 | 155000 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 242 | 20231214 | 154900 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 4884 |
| 243 | 20231214 | 154800 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 244 | 20231214 | 154700 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 245 | 20231214 | 154600 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 246 | 20231214 | 154500 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 247 | 20231214 | 154400 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 248 | 20231214 | 154300 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 249 | 20231214 | 154200 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 250 | 20231214 | 154100 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 251 | 20231214 | 154000 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 252 | 20231214 | 153900 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 253 | 20231214 | 153800 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 254 | 20231214 | 153700 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 255 | 20231214 | 153600 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 256 | 20231214 | 153500 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 257 | 20231214 | 153400 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 258 | 20231214 | 153300 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 259 | 20231214 | 153200 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 260 | 20231214 | 153100 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 261 | 20231214 | 153000 | 23280231750 | 45100 | 45100 | 45100 | 45100 | 4884 |
| 262 | 20231214 | 152900 | 23059963350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 263 | 20231214 | 152800 | 23059963350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 264 | 20231214 | 152700 | 23059963350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 265 | 20231214 | 152600 | 23059963350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 266 | 20231214 | 152500 | 23059963350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 267 | 20231214 | 152400 | 23059963350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 268 | 20231214 | 152300 | 23059963350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 269 | 20231214 | 152200 | 23059963350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 270 | 20231214 | 152100 | 23059963350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 271 | 20231214 | 152000 | 23059963350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 272 | 20231214 | 151900 | 23059963350 | 45150 | 45200 | 45200 | 45150 | 1080 |
| 273 | 20231214 | 151800 | 23011163300 | 45150 | 45100 | 45150 | 45050 | 1438 |
| 274 | 20231214 | 151700 | 22946260050 | 45100 | 45150 | 45150 | 45050 | 2217 |
| 275 | 20231214 | 151600 | 22846314800 | 45100 | 45200 | 45200 | 45100 | 458 |
| 276 | 20231214 | 151500 | 22825629350 | 45200 | 45200 | 45250 | 45200 | 1493 |
| 277 | 20231214 | 151400 | 22758082900 | 45250 | 45200 | 45250 | 45100 | 1175 |
| 278 | 20231214 | 151300 | 22704982250 | 45200 | 45250 | 45250 | 45100 | 3247 |
| 279 | 20231214 | 151200 | 22558439700 | 45250 | 45450 | 45500 | 45200 | 2540 |
| 280 | 20231214 | 151100 | 22443304400 | 45450 | 45450 | 45500 | 45450 | 440 |
| 281 | 20231214 | 151000 | 22423297750 | 45450 | 45450 | 45500 | 45450 | 539 |
| 282 | 20231214 | 150900 | 22398774550 | 45450 | 45350 | 45450 | 45350 | 546 |
| 283 | 20231214 | 150800 | 22373976850 | 45400 | 45400 | 45400 | 45300 | 441 |
| 284 | 20231214 | 150700 | 22353960950 | 45400 | 45400 | 45450 | 45400 | 148 |
| 285 | 20231214 | 150600 | 22347236950 | 45350 | 45300 | 45350 | 45250 | 1193 |
| 286 | 20231214 | 150500 | 22293194600 | 45300 | 45200 | 45300 | 45200 | 175 |
| 287 | 20231214 | 150400 | 22285276850 | 45200 | 45300 | 45300 | 45200 | 216 |
| 288 | 20231214 | 150300 | 22275502200 | 45250 | 45250 | 45250 | 45200 | 224 |
| 289 | 20231214 | 150200 | 22265367550 | 45250 | 45250 | 45300 | 45250 | 177 |
| 290 | 20231214 | 150100 | 22257356550 | 45200 | 45200 | 45200 | 45150 | 342 |
| 291 | 20231214 | 150000 | 22241898500 | 45150 | 45250 | 45250 | 45150 | 916 |
| 292 | 20231214 | 145900 | 22200531700 | 45250 | 45200 | 45250 | 45200 | 343 |
| 293 | 20231214 | 145800 | 22185021100 | 45150 | 45100 | 45200 | 45100 | 750 |
| 294 | 20231214 | 145700 | 22151130450 | 45150 | 45100 | 45150 | 45100 | 371 |
| 295 | 20231214 | 145600 | 22134382500 | 45100 | 45050 | 45150 | 45050 | 689 |
| 296 | 20231214 | 145500 | 22103299600 | 45050 | 45100 | 45100 | 45050 | 684 |
| 297 | 20231214 | 145400 | 22072472150 | 45050 | 45100 | 45100 | 45050 | 679 |
| 298 | 20231214 | 145300 | 22041879200 | 45100 | 45200 | 45200 | 45100 | 1040 |
| 299 | 20231214 | 145200 | 21994949850 | 45150 | 45150 | 45200 | 45150 | 532 |
| 300 | 20231214 | 145100 | 21970922600 | 45150 | 45200 | 45200 | 45150 | 124 |
| 301 | 20231214 | 145000 | 21965322300 | 45200 | 45150 | 45200 | 45150 | 433 |
| 302 | 20231214 | 144900 | 21945757050 | 45100 | 45200 | 45250 | 45100 | 495 |
| 303 | 20231214 | 144800 | 21923393100 | 45200 | 45200 | 45250 | 45200 | 297 |
| 304 | 20231214 | 144700 | 21909967050 | 45200 | 45200 | 45250 | 45150 | 415 |
| 305 | 20231214 | 144600 | 21891213100 | 45200 | 45150 | 45250 | 45150 | 784 |
| 306 | 20231214 | 144500 | 21855781550 | 45150 | 45150 | 45200 | 45100 | 84 |
| 307 | 20231214 | 144400 | 21851990050 | 45150 | 45250 | 45250 | 45100 | 216 |
| 308 | 20231214 | 144300 | 21842237200 | 45200 | 45150 | 45200 | 45150 | 782 |
| 309 | 20231214 | 144200 | 21806894400 | 45200 | 45100 | 45200 | 45100 | 924 |
| 310 | 20231214 | 144100 | 21765151200 | 45100 | 45100 | 45150 | 45050 | 295 |
| 311 | 20231214 | 144000 | 21751857550 | 45100 | 45100 | 45150 | 45000 | 1129 |
| 312 | 20231214 | 143900 | 21700979250 | 45100 | 45150 | 45150 | 45100 | 828 |
| 313 | 20231214 | 143800 | 21663618900 | 45150 | 45150 | 45200 | 45150 | 237 |
| 314 | 20231214 | 143700 | 21652917900 | 45150 | 45150 | 45200 | 45150 | 472 |
| 315 | 20231214 | 143600 | 21631605700 | 45150 | 45150 | 45200 | 45100 | 1222 |
| 316 | 20231214 | 143500 | 21576447900 | 45100 | 45200 | 45200 | 45100 | 379 |
| 317 | 20231214 | 143400 | 21559337050 | 45200 | 45250 | 45250 | 45200 | 894 |
| 318 | 20231214 | 143300 | 21518917650 | 45250 | 45300 | 45300 | 45250 | 383 |
| 319 | 20231214 | 143200 | 21501572600 | 45300 | 45300 | 45300 | 45250 | 265 |
| 320 | 20231214 | 143100 | 21489580100 | 45300 | 45400 | 45450 | 45300 | 826 |
| 321 | 20231214 | 143000 | 21452133450 | 45400 | 45400 | 45400 | 45350 | 548 |
| 322 | 20231214 | 142900 | 21427264250 | 45400 | 45450 | 45450 | 45400 | 178 |
| 323 | 20231214 | 142800 | 21419181500 | 45450 | 45400 | 45450 | 45400 | 365 |
| 324 | 20231214 | 142700 | 21402598650 | 45400 | 45450 | 45450 | 45400 | 463 |
| 325 | 20231214 | 142600 | 21381558550 | 45450 | 45500 | 45500 | 45450 | 382 |
| 326 | 20231214 | 142500 | 21364181000 | 45500 | 45450 | 45500 | 45450 | 838 |
| 327 | 20231214 | 142400 | 21326074300 | 45450 | 45450 | 45450 | 45400 | 520 |
| 328 | 20231214 | 142300 | 21302447350 | 45450 | 45400 | 45450 | 45400 | 282 |
| 329 | 20231214 | 142200 | 21289640250 | 45400 | 45450 | 45450 | 45400 | 49 |
| 330 | 20231214 | 142100 | 21287414950 | 45450 | 45400 | 45450 | 45400 | 529 |
| 331 | 20231214 | 142000 | 21263374950 | 45400 | 45350 | 45400 | 45350 | 311 |
| 332 | 20231214 | 141900 | 21249258450 | 45350 | 45400 | 45450 | 45350 | 1006 |
| 333 | 20231214 | 141800 | 21203562400 | 45350 | 45450 | 45500 | 45350 | 1345 |
| 334 | 20231214 | 141700 | 21142459850 | 45450 | 45350 | 45450 | 45350 | 397 |
| 335 | 20231214 | 141600 | 21124440550 | 45350 | 45300 | 45350 | 45300 | 75 |
| 336 | 20231214 | 141500 | 21121039900 | 45300 | 45250 | 45300 | 45250 | 507 |
| 337 | 20231214 | 141400 | 21098076800 | 45200 | 45250 | 45300 | 45200 | 601 |
| 338 | 20231214 | 141300 | 21070883050 | 45250 | 45250 | 45300 | 45250 | 766 |
| 339 | 20231214 | 141200 | 21036221000 | 45250 | 45250 | 45300 | 45200 | 595 |
| 340 | 20231214 | 141100 | 21009292450 | 45250 | 45150 | 45300 | 45150 | 1080 |
| 341 | 20231214 | 141000 | 20960401200 | 45100 | 45000 | 45100 | 44950 | 1725 |
| 342 | 20231214 | 140900 | 20882680900 | 45050 | 45100 | 45100 | 45000 | 1609 |
| 343 | 20231214 | 140800 | 20810184600 | 45100 | 45250 | 45250 | 45100 | 3033 |
| 344 | 20231214 | 140700 | 20673155050 | 45250 | 45300 | 45300 | 45200 | 924 |
| 345 | 20231214 | 140600 | 20631358950 | 45300 | 45300 | 45350 | 45300 | 746 |
| 346 | 20231214 | 140500 | 20597561600 | 45350 | 45450 | 45450 | 45350 | 718 |
| 347 | 20231214 | 140400 | 20564980800 | 45500 | 45600 | 45600 | 45500 | 1896 |
| 348 | 20231214 | 140300 | 20478634450 | 45600 | 45650 | 45650 | 45550 | 513 |
| 349 | 20231214 | 140200 | 20455228900 | 45650 | 45700 | 45750 | 45550 | 1374 |
| 350 | 20231214 | 140100 | 20392571650 | 45800 | 45750 | 45900 | 45750 | 1455 |
| 351 | 20231214 | 140000 | 20325893250 | 45800 | 45800 | 45800 | 45750 | 461 |
| 352 | 20231214 | 135900 | 20304782200 | 45750 | 45800 | 45800 | 45750 | 317 |
| 353 | 20231214 | 135800 | 20290275500 | 45800 | 45800 | 45800 | 45750 | 644 |
| 354 | 20231214 | 135700 | 20260782900 | 45800 | 45800 | 45850 | 45750 | 587 |
| 355 | 20231214 | 135600 | 20233900800 | 45750 | 45750 | 45800 | 45700 | 923 |
| 356 | 20231214 | 135500 | 20191657400 | 45800 | 45800 | 45800 | 45750 | 774 |
| 357 | 20231214 | 135400 | 20156212050 | 45800 | 45800 | 45800 | 45750 | 450 |
| 358 | 20231214 | 135300 | 20135602650 | 45800 | 45850 | 45850 | 45750 | 402 |
| 359 | 20231214 | 135200 | 20117190650 | 45800 | 45750 | 45900 | 45700 | 1857 |
| 360 | 20231214 | 135100 | 20032159350 | 45750 | 45750 | 45750 | 45650 | 1014 |
| 361 | 20231214 | 135000 | 19985821100 | 45750 | 45750 | 45750 | 45700 | 433 |
| 362 | 20231214 | 134900 | 19966013650 | 45750 | 45800 | 45800 | 45750 | 418 |
| 363 | 20231214 | 134800 | 19946883950 | 45750 | 45700 | 45800 | 45700 | 791 |
| 364 | 20231214 | 134700 | 19910690050 | 45700 | 45750 | 45750 | 45700 | 607 |
| 365 | 20231214 | 134600 | 19882939300 | 45750 | 45750 | 45800 | 45750 | 778 |
| 366 | 20231214 | 134500 | 19847333950 | 45750 | 45750 | 45800 | 45700 | 904 |
| 367 | 20231214 | 134400 | 19805991000 | 45750 | 45800 | 45800 | 45750 | 662 |
| 368 | 20231214 | 134300 | 19775672450 | 45800 | 45800 | 45850 | 45800 | 363 |
| 369 | 20231214 | 134200 | 19759044400 | 45800 | 45850 | 45850 | 45750 | 977 |
| 370 | 20231214 | 134100 | 19714307500 | 45850 | 45900 | 45900 | 45800 | 657 |
| 371 | 20231214 | 134000 | 19684181800 | 45900 | 45900 | 45900 | 45800 | 909 |
| 372 | 20231214 | 133900 | 19642496650 | 45900 | 45700 | 45950 | 45700 | 3679 |
| 373 | 20231214 | 133800 | 19474002900 | 45700 | 45700 | 45700 | 45650 | 778 |
| 374 | 20231214 | 133700 | 19438449000 | 45650 | 45750 | 45800 | 45650 | 1103 |
| 375 | 20231214 | 133600 | 19388008950 | 45750 | 45800 | 45800 | 45750 | 884 |
| 376 | 20231214 | 133500 | 19347554650 | 45800 | 45750 | 45850 | 45750 | 1470 |
| 377 | 20231214 | 133400 | 19280231900 | 45750 | 45800 | 45850 | 45750 | 1455 |
| 378 | 20231214 | 133300 | 19213603900 | 45750 | 45800 | 45900 | 45750 | 2395 |
| 379 | 20231214 | 133200 | 19103862750 | 45750 | 45750 | 45800 | 45700 | 1605 |
| 380 | 20231214 | 133100 | 19030436600 | 45700 | 45750 | 45750 | 45650 | 1320 |
| 381 | 20231214 | 133000 | 18970115050 | 45750 | 45550 | 45750 | 45500 | 1481 |
| 382 | 20231214 | 132900 | 18902547600 | 45550 | 45550 | 45600 | 45500 | 2099 |
| 383 | 20231214 | 132800 | 18806942050 | 45550 | 45500 | 45600 | 45450 | 2970 |
| 384 | 20231214 | 132700 | 18671790200 | 45500 | 45350 | 45500 | 45350 | 1871 |
| 385 | 20231214 | 132600 | 18586788200 | 45350 | 45400 | 45400 | 45300 | 922 |
| 386 | 20231214 | 132500 | 18544946400 | 45400 | 45300 | 45400 | 45300 | 603 |
| 387 | 20231214 | 132400 | 18517591000 | 45300 | 45350 | 45350 | 45300 | 553 |
| 388 | 20231214 | 132300 | 18492527750 | 45350 | 45200 | 45350 | 45200 | 1183 |
| 389 | 20231214 | 132200 | 18438981250 | 45200 | 45250 | 45250 | 45150 | 582 |
| 390 | 20231214 | 132100 | 18412670100 | 45250 | 45250 | 45250 | 45200 | 237 |
| 391 | 20231214 | 132000 | 18401948500 | 45200 | 45200 | 45250 | 45200 | 397 |
| 392 | 20231214 | 131900 | 18383992750 | 45200 | 45300 | 45300 | 45150 | 1080 |
| 393 | 20231214 | 131800 | 18335154700 | 45250 | 45200 | 45250 | 45200 | 758 |
| 394 | 20231214 | 131700 | 18300865850 | 45250 | 45200 | 45250 | 45200 | 638 |
| 395 | 20231214 | 131600 | 18272010200 | 45200 | 45300 | 45300 | 45150 | 1480 |
| 396 | 20231214 | 131500 | 18205040800 | 45300 | 45150 | 45350 | 45150 | 805 |
| 397 | 20231214 | 131400 | 18168608450 | 45100 | 45100 | 45100 | 45050 | 436 |
| 398 | 20231214 | 131300 | 18148955200 | 45100 | 45300 | 45350 | 45100 | 2360 |
| 399 | 20231214 | 131200 | 18042243150 | 45300 | 45200 | 45300 | 45150 | 1129 |
| 400 | 20231214 | 131100 | 17991204150 | 45200 | 44950 | 45200 | 44950 | 2433 |
| 401 | 20231214 | 131000 | 17881579950 | 44950 | 44800 | 44950 | 44800 | 2299 |
| 402 | 20231214 | 130900 | 17778415950 | 44800 | 44750 | 44800 | 44700 | 678 |
| 403 | 20231214 | 130800 | 17748068300 | 44750 | 44700 | 44800 | 44700 | 2618 |
| 404 | 20231214 | 130700 | 17630935700 | 44650 | 44800 | 44800 | 44650 | 2139 |
| 405 | 20231214 | 130600 | 17535313800 | 44800 | 44800 | 44800 | 44750 | 333 |
| 406 | 20231214 | 130500 | 17520396550 | 44750 | 44750 | 44800 | 44700 | 965 |
| 407 | 20231214 | 130400 | 17477215250 | 44750 | 44750 | 44800 | 44700 | 2440 |
| 408 | 20231214 | 130300 | 17367993450 | 44750 | 44550 | 44750 | 44550 | 4364 |
| 409 | 20231214 | 130200 | 17173150250 | 44500 | 44400 | 44500 | 44400 | 1439 |
| 410 | 20231214 | 130100 | 17109161350 | 44400 | 44300 | 44400 | 44300 | 907 |
| 411 | 20231214 | 130000 | 17068951600 | 44250 | 44100 | 44250 | 44050 | 887 |
| 412 | 20231214 | 125900 | 17029793450 | 44100 | 44050 | 44150 | 44050 | 1293 |
| 413 | 20231214 | 125800 | 16972775300 | 44100 | 44100 | 44100 | 44000 | 623 |
| 414 | 20231214 | 125700 | 16945342750 | 44100 | 43900 | 44100 | 43900 | 2388 |
| 415 | 20231214 | 125600 | 16840314050 | 43900 | 43850 | 43950 | 43800 | 722 |
| 416 | 20231214 | 125500 | 16808647400 | 43850 | 43850 | 43900 | 43800 | 545 |
| 417 | 20231214 | 125400 | 16784742500 | 43900 | 43800 | 43900 | 43800 | 717 |
| 418 | 20231214 | 125300 | 16753308250 | 43850 | 43900 | 43900 | 43800 | 487 |
| 419 | 20231214 | 125200 | 16731962550 | 43850 | 43900 | 43900 | 43800 | 1073 |
| 420 | 20231214 | 125100 | 16684905000 | 43900 | 43900 | 43900 | 43850 | 515 |
| 421 | 20231214 | 125000 | 16662318500 | 43850 | 43900 | 43950 | 43850 | 916 |
| 422 | 20231214 | 124900 | 16622090150 | 43950 | 43950 | 43950 | 43900 | 823 |
| 423 | 20231214 | 124800 | 16585958350 | 43950 | 43900 | 43950 | 43850 | 666 |
| 424 | 20231214 | 124700 | 16556736000 | 43900 | 43850 | 43950 | 43850 | 831 |
| 425 | 20231214 | 124600 | 16520257450 | 43850 | 43950 | 43950 | 43850 | 501 |
| 426 | 20231214 | 124500 | 16498278800 | 43950 | 43950 | 43950 | 43850 | 630 |
| 427 | 20231214 | 124400 | 16470626750 | 43900 | 43850 | 43950 | 43800 | 1363 |
| 428 | 20231214 | 124300 | 16410839450 | 43850 | 43850 | 43900 | 43800 | 625 |
| 429 | 20231214 | 124200 | 16383433950 | 43850 | 43900 | 43900 | 43850 | 383 |
| 430 | 20231214 | 124100 | 16366636500 | 43850 | 43850 | 43900 | 43850 | 673 |
| 431 | 20231214 | 124000 | 16337121700 | 43900 | 43900 | 43950 | 43850 | 585 |
| 432 | 20231214 | 123900 | 16311442600 | 43900 | 43950 | 43950 | 43900 | 634 |
| 433 | 20231214 | 123800 | 16283606150 | 43900 | 43900 | 43950 | 43900 | 596 |
| 434 | 20231214 | 123700 | 16257433450 | 43900 | 43850 | 43900 | 43800 | 1520 |
| 435 | 20231214 | 123600 | 16190727600 | 43850 | 43850 | 43900 | 43850 | 543 |
| 436 | 20231214 | 123500 | 16166916950 | 43850 | 43850 | 43900 | 43800 | 1185 |
| 437 | 20231214 | 123400 | 16114974750 | 43900 | 43850 | 43900 | 43800 | 2351 |
| 438 | 20231214 | 123300 | 16011904750 | 43900 | 43850 | 43900 | 43850 | 1326 |
| 439 | 20231214 | 123200 | 15953755550 | 43850 | 43850 | 43850 | 43850 | 682 |
| 440 | 20231214 | 123100 | 15923849850 | 43900 | 43850 | 43900 | 43850 | 656 |
| 441 | 20231214 | 123000 | 15895075800 | 43900 | 43900 | 43950 | 43900 | 5823 |
| 442 | 20231214 | 122900 | 15639444750 | 43900 | 44000 | 44000 | 43900 | 1718 |
| 443 | 20231214 | 122800 | 15563921300 | 44050 | 44000 | 44050 | 44000 | 1370 |
| 444 | 20231214 | 122700 | 15503627450 | 44000 | 44050 | 44100 | 44000 | 1135 |
| 445 | 20231214 | 122600 | 15453678500 | 44000 | 44100 | 44100 | 44000 | 562 |
| 446 | 20231214 | 122500 | 15428929950 | 44100 | 44000 | 44100 | 44000 | 522 |
| 447 | 20231214 | 122400 | 15405932200 | 44050 | 44050 | 44050 | 44000 | 560 |
| 448 | 20231214 | 122300 | 15381272300 | 44050 | 44000 | 44050 | 44000 | 581 |
| 449 | 20231214 | 122200 | 15355701800 | 44050 | 44000 | 44050 | 43950 | 595 |
| 450 | 20231214 | 122100 | 15329521650 | 44000 | 43950 | 44000 | 43900 | 1010 |
| 451 | 20231214 | 122000 | 15285127400 | 43950 | 43900 | 44050 | 43900 | 863 |
| 452 | 20231214 | 121900 | 15247190250 | 43950 | 44000 | 44000 | 43900 | 1107 |
| 453 | 20231214 | 121800 | 15198556150 | 43950 | 43950 | 43950 | 43900 | 718 |
| 454 | 20231214 | 121700 | 15167013850 | 43950 | 43950 | 43950 | 43900 | 977 |
| 455 | 20231214 | 121600 | 15124117650 | 43950 | 43950 | 44000 | 43950 | 407 |
| 456 | 20231214 | 121500 | 15106226800 | 43950 | 44050 | 44050 | 43950 | 597 |
| 457 | 20231214 | 121400 | 15079978350 | 43950 | 43950 | 44000 | 43900 | 661 |
| 458 | 20231214 | 121300 | 15050928400 | 43950 | 43950 | 44000 | 43900 | 880 |
| 459 | 20231214 | 121200 | 15012249000 | 43950 | 43950 | 44000 | 43900 | 552 |
| 460 | 20231214 | 121100 | 14987999600 | 43950 | 43950 | 44000 | 43900 | 513 |
| 461 | 20231214 | 121000 | 14965464500 | 43950 | 43950 | 44000 | 43900 | 779 |
| 462 | 20231214 | 120900 | 14931249250 | 43900 | 44000 | 44000 | 43900 | 533 |
| 463 | 20231214 | 120800 | 14907822650 | 44000 | 43950 | 44000 | 43950 | 465 |
| 464 | 20231214 | 120700 | 14887381850 | 43950 | 43950 | 44050 | 43950 | 614 |
| 465 | 20231214 | 120600 | 14860380200 | 43950 | 44000 | 44000 | 43950 | 2239 |
| 466 | 20231214 | 120500 | 14761962250 | 43950 | 43950 | 44000 | 43950 | 673 |
| 467 | 20231214 | 120400 | 14732383150 | 43950 | 44000 | 44000 | 43950 | 1281 |
| 468 | 20231214 | 120300 | 14676031050 | 44000 | 44050 | 44100 | 44000 | 597 |
| 469 | 20231214 | 120200 | 14649749050 | 44050 | 44050 | 44100 | 44000 | 504 |
| 470 | 20231214 | 120100 | 14627553500 | 44050 | 44100 | 44100 | 44050 | 668 |
| 471 | 20231214 | 120000 | 14598115950 | 44100 | 44050 | 44100 | 44050 | 549 |
| 472 | 20231214 | 115900 | 14573927400 | 44100 | 44050 | 44100 | 44050 | 633 |
| 473 | 20231214 | 115800 | 14546029500 | 44050 | 44100 | 44100 | 44050 | 670 |
| 474 | 20231214 | 115700 | 14516511850 | 44100 | 44150 | 44150 | 44100 | 707 |
| 475 | 20231214 | 115600 | 14485327750 | 44150 | 44100 | 44150 | 44100 | 500 |
| 476 | 20231214 | 115500 | 14463271900 | 44100 | 44100 | 44200 | 44100 | 709 |
| 477 | 20231214 | 115400 | 14431977000 | 44100 | 44200 | 44200 | 44100 | 988 |
| 478 | 20231214 | 115300 | 14388369350 | 44200 | 44200 | 44200 | 44150 | 861 |
| 479 | 20231214 | 115200 | 14350341600 | 44200 | 44150 | 44200 | 44150 | 754 |
| 480 | 20231214 | 115100 | 14317043600 | 44200 | 44200 | 44200 | 44150 | 519 |
| 481 | 20231214 | 115000 | 14294117950 | 44200 | 44250 | 44300 | 44200 | 2709 |
| 482 | 20231214 | 114900 | 14174249100 | 44200 | 44150 | 44300 | 44150 | 1506 |
| 483 | 20231214 | 114800 | 14107659250 | 44150 | 44200 | 44200 | 44100 | 1272 |
| 484 | 20231214 | 114700 | 14051514350 | 44200 | 44100 | 44200 | 44100 | 371 |
| 485 | 20231214 | 114600 | 14035139600 | 44100 | 44150 | 44200 | 44100 | 1071 |
| 486 | 20231214 | 114500 | 13987889150 | 44200 | 44100 | 44200 | 44050 | 2056 |
| 487 | 20231214 | 114400 | 13897159350 | 44100 | 44050 | 44100 | 44050 | 601 |
| 488 | 20231214 | 114300 | 13870680400 | 44050 | 44000 | 44100 | 43900 | 1173 |
| 489 | 20231214 | 114200 | 13819045700 | 43850 | 43750 | 43950 | 43750 | 1751 |
| 490 | 20231214 | 114100 | 13742282750 | 43750 | 43700 | 43800 | 43700 | 765 |
| 491 | 20231214 | 114000 | 13708818200 | 43750 | 43850 | 43850 | 43700 | 5563 |
| 492 | 20231214 | 113900 | 13465335000 | 43800 | 43900 | 43900 | 43800 | 3034 |
| 493 | 20231214 | 113800 | 13332285550 | 43900 | 43900 | 43950 | 43850 | 422 |
| 494 | 20231214 | 113700 | 13313766150 | 43900 | 43900 | 43950 | 43850 | 584 |
| 495 | 20231214 | 113600 | 13288132250 | 43900 | 43900 | 43900 | 43850 | 1252 |
| 496 | 20231214 | 113500 | 13233216050 | 43900 | 43850 | 43950 | 43850 | 790 |
| 497 | 20231214 | 113400 | 13198551100 | 43900 | 43900 | 43900 | 43850 | 905 |
| 498 | 20231214 | 113300 | 13158842400 | 43850 | 43900 | 43900 | 43850 | 964 |
| 499 | 20231214 | 113200 | 13116538450 | 43900 | 43900 | 43950 | 43850 | 407 |
| 500 | 20231214 | 113100 | 13098674700 | 43850 | 43950 | 43950 | 43850 | 662 |
| 501 | 20231214 | 113000 | 13069627950 | 43950 | 43850 | 44050 | 43800 | 2049 |
| 502 | 20231214 | 112900 | 12979692950 | 43850 | 43850 | 43900 | 43800 | 3027 |
| 503 | 20231214 | 112800 | 12847036550 | 43850 | 43900 | 43950 | 43850 | 927 |
| 504 | 20231214 | 112700 | 12806357200 | 43900 | 43950 | 44000 | 43900 | 1062 |
| 505 | 20231214 | 112600 | 12759718850 | 43900 | 44050 | 44050 | 43900 | 1159 |
| 506 | 20231214 | 112500 | 12708785350 | 44050 | 44050 | 44100 | 44000 | 1237 |
| 507 | 20231214 | 112400 | 12654313100 | 44000 | 44050 | 44050 | 43950 | 2924 |
| 508 | 20231214 | 112300 | 12525657850 | 44050 | 44150 | 44200 | 44050 | 2080 |
| 509 | 20231214 | 112200 | 12433884750 | 44150 | 43800 | 44150 | 43800 | 2320 |
| 510 | 20231214 | 112100 | 12331828250 | 43800 | 43850 | 43900 | 43800 | 4381 |
| 511 | 20231214 | 112000 | 12139831250 | 43850 | 43900 | 43900 | 43850 | 2119 |
| 512 | 20231214 | 111900 | 12046885600 | 43900 | 43950 | 43950 | 43850 | 5819 |
| 513 | 20231214 | 111800 | 11791430300 | 43950 | 44100 | 44150 | 43900 | 5010 |
| 514 | 20231214 | 111700 | 11570926050 | 44100 | 44100 | 44150 | 44050 | 1349 |
| 515 | 20231214 | 111600 | 11511439500 | 44100 | 44100 | 44150 | 44000 | 2126 |
| 516 | 20231214 | 111500 | 11417750800 | 44050 | 43950 | 44050 | 43950 | 2548 |
| 517 | 20231214 | 111400 | 11305599350 | 43950 | 44100 | 44100 | 43950 | 4592 |
| 518 | 20231214 | 111300 | 11103549050 | 44100 | 44050 | 44100 | 44000 | 1558 |
| 519 | 20231214 | 111200 | 11034930900 | 44000 | 44100 | 44150 | 44000 | 3815 |
| 520 | 20231214 | 111100 | 10866813050 | 44100 | 44050 | 44250 | 44050 | 2382 |
| 521 | 20231214 | 111000 | 10761675550 | 44050 | 43950 | 44100 | 43900 | 7807 |
| 522 | 20231214 | 110900 | 10418104000 | 43950 | 44050 | 44050 | 43900 | 3284 |
| 523 | 20231214 | 110800 | 10273671400 | 44050 | 44400 | 44400 | 44000 | 17770 |
| 524 | 20231214 | 110700 | 9489315350 | 44400 | 44450 | 44500 | 44300 | 6326 |
| 525 | 20231214 | 110600 | 9208702750 | 44500 | 44700 | 44700 | 44500 | 4121 |
| 526 | 20231214 | 110500 | 9024991750 | 44650 | 44750 | 44750 | 44600 | 2107 |
| 527 | 20231214 | 110400 | 8930894500 | 44700 | 44800 | 44800 | 44700 | 1716 |
| 528 | 20231214 | 110300 | 8854140300 | 44750 | 44600 | 44900 | 44600 | 3598 |
| 529 | 20231214 | 110200 | 8693085250 | 44700 | 44650 | 44700 | 44500 | 6242 |
| 530 | 20231214 | 110100 | 8414666000 | 44650 | 44900 | 44950 | 44650 | 3905 |
| 531 | 20231214 | 110000 | 8239757000 | 44950 | 45000 | 45050 | 44900 | 4580 |
| 532 | 20231214 | 105900 | 8033805750 | 45000 | 45150 | 45200 | 45000 | 4653 |
| 533 | 20231214 | 105800 | 7824006350 | 45100 | 45200 | 45250 | 45100 | 2812 |
| 534 | 20231214 | 105700 | 7696994100 | 45250 | 45300 | 45300 | 45200 | 2206 |
| 535 | 20231214 | 105600 | 7597146100 | 45300 | 45350 | 45400 | 45300 | 2239 |
| 536 | 20231214 | 105500 | 7495678650 | 45350 | 45400 | 45450 | 45350 | 1457 |
| 537 | 20231214 | 105400 | 7429599250 | 45400 | 45450 | 45500 | 45350 | 3137 |
| 538 | 20231214 | 105300 | 7287139900 | 45450 | 45550 | 45550 | 45450 | 1781 |
| 539 | 20231214 | 105200 | 7206110350 | 45550 | 45550 | 45600 | 45500 | 443 |
| 540 | 20231214 | 105100 | 7185945500 | 45550 | 45500 | 45600 | 45500 | 498 |
| 541 | 20231214 | 105000 | 7163262450 | 45550 | 45550 | 45600 | 45500 | 587 |
| 542 | 20231214 | 104900 | 7136543300 | 45500 | 45600 | 45600 | 45500 | 1407 |
| 543 | 20231214 | 104800 | 7072434500 | 45650 | 45700 | 45750 | 45650 | 1050 |
| 544 | 20231214 | 104700 | 7024490100 | 45650 | 45650 | 45700 | 45600 | 1012 |
| 545 | 20231214 | 104600 | 6978285100 | 45600 | 45600 | 45600 | 45600 | 151 |
| 546 | 20231214 | 104500 | 6971399500 | 45600 | 45600 | 45650 | 45600 | 217 |
| 547 | 20231214 | 104400 | 6961500150 | 45600 | 45550 | 45600 | 45550 | 476 |
| 548 | 20231214 | 104300 | 6939808250 | 45550 | 45600 | 45600 | 45550 | 476 |
| 549 | 20231214 | 104200 | 6918121200 | 45600 | 45600 | 45600 | 45600 | 448 |
| 550 | 20231214 | 104100 | 6897692400 | 45600 | 45650 | 45650 | 45600 | 899 |
| 551 | 20231214 | 104000 | 6856689650 | 45600 | 45650 | 45700 | 45600 | 344 |
| 552 | 20231214 | 103900 | 6840986950 | 45650 | 45600 | 45650 | 45600 | 168 |
| 553 | 20231214 | 103800 | 6833325550 | 45550 | 45600 | 45600 | 45550 | 414 |
| 554 | 20231214 | 103700 | 6814459850 | 45600 | 45550 | 45600 | 45550 | 190 |
| 555 | 20231214 | 103600 | 6805800350 | 45550 | 45550 | 45650 | 45550 | 513 |
| 556 | 20231214 | 103500 | 6782423600 | 45550 | 45600 | 45600 | 45550 | 329 |
| 557 | 20231214 | 103400 | 6767436850 | 45550 | 45600 | 45700 | 45550 | 137 |
| 558 | 20231214 | 103300 | 6761194000 | 45600 | 45750 | 45750 | 45600 | 137 |
| 559 | 20231214 | 103200 | 6754946150 | 45600 | 45850 | 45850 | 45500 | 3528 |
| 560 | 20231214 | 103100 | 6593936750 | 45850 | 45800 | 45850 | 45750 | 229 |
| 561 | 20231214 | 103000 | 6583439150 | 45800 | 45750 | 45800 | 45750 | 635 |
| 562 | 20231214 | 102900 | 6554386600 | 45750 | 45800 | 45800 | 45750 | 368 |
| 563 | 20231214 | 102800 | 6537547950 | 45750 | 45850 | 45900 | 45750 | 395 |
| 564 | 20231214 | 102700 | 6519443550 | 45850 | 45850 | 45900 | 45700 | 1293 |
| 565 | 20231214 | 102600 | 6460213950 | 45800 | 45650 | 45800 | 45600 | 484 |
| 566 | 20231214 | 102500 | 6438092500 | 45600 | 45700 | 45700 | 45600 | 1230 |
| 567 | 20231214 | 102400 | 6381971950 | 45650 | 45650 | 45700 | 45600 | 319 |
| 568 | 20231214 | 102300 | 6367410000 | 45600 | 45600 | 45700 | 45550 | 1069 |
| 569 | 20231214 | 102200 | 6318659150 | 45700 | 45550 | 45700 | 45550 | 187 |
| 570 | 20231214 | 102100 | 6310127250 | 45550 | 45500 | 45550 | 45500 | 732 |
| 571 | 20231214 | 102000 | 6276795250 | 45500 | 45450 | 45550 | 45450 | 1703 |
| 572 | 20231214 | 101900 | 6199343250 | 45450 | 45550 | 45550 | 45450 | 2047 |
| 573 | 20231214 | 101800 | 6106233700 | 45550 | 45550 | 45600 | 45400 | 2835 |
| 574 | 20231214 | 101700 | 5977285700 | 45550 | 45500 | 45600 | 45450 | 3472 |
| 575 | 20231214 | 101600 | 5819216700 | 45500 | 45600 | 45600 | 45500 | 2382 |
| 576 | 20231214 | 101500 | 5710727350 | 45600 | 45650 | 45650 | 45550 | 2587 |
| 577 | 20231214 | 101400 | 5592743450 | 45600 | 45700 | 45750 | 45600 | 2220 |
| 578 | 20231214 | 101300 | 5491384500 | 45750 | 45800 | 45850 | 45700 | 2420 |
| 579 | 20231214 | 101200 | 5380606600 | 45800 | 45900 | 46000 | 45700 | 3596 |
| 580 | 20231214 | 101100 | 5215853550 | 45900 | 46050 | 46100 | 45900 | 3624 |
| 581 | 20231214 | 101000 | 5049247250 | 46100 | 46250 | 46250 | 46100 | 381 |
| 582 | 20231214 | 100900 | 5031656400 | 46250 | 46400 | 46400 | 46250 | 1039 |
| 583 | 20231214 | 100800 | 4983553100 | 46400 | 46350 | 46450 | 46350 | 169 |
| 584 | 20231214 | 100700 | 4975711750 | 46400 | 46400 | 46400 | 46350 | 54 |
| 585 | 20231214 | 100600 | 4973207500 | 46450 | 46400 | 46450 | 46350 | 144 |
| 586 | 20231214 | 100500 | 4966524100 | 46400 | 46400 | 46400 | 46400 | 29 |
| 587 | 20231214 | 100400 | 4965178500 | 46300 | 46300 | 46400 | 46300 | 165 |
| 588 | 20231214 | 100300 | 4957533450 | 46300 | 46350 | 46350 | 46250 | 217 |
| 589 | 20231214 | 100200 | 4947491100 | 46400 | 46300 | 46450 | 46250 | 284 |
| 590 | 20231214 | 100100 | 4934336450 | 46250 | 46350 | 46500 | 46050 | 2868 |
| 591 | 20231214 | 100000 | 4801663450 | 46300 | 46550 | 46550 | 46300 | 1587 |
| 592 | 20231214 | 095900 | 4727949150 | 46550 | 46650 | 46650 | 46550 | 810 |
| 593 | 20231214 | 095800 | 4690181450 | 46650 | 46650 | 46650 | 46600 | 122 |
| 594 | 20231214 | 095700 | 4684490750 | 46650 | 46650 | 46650 | 46550 | 621 |
| 595 | 20231214 | 095600 | 4655549500 | 46650 | 46650 | 46750 | 46650 | 422 |
| 596 | 20231214 | 095500 | 4635847250 | 46600 | 46600 | 46600 | 46550 | 349 |
| 597 | 20231214 | 095400 | 4619589350 | 46550 | 46550 | 46600 | 46550 | 213 |
| 598 | 20231214 | 095300 | 4609673100 | 46550 | 46500 | 46550 | 46450 | 433 |
| 599 | 20231214 | 095200 | 4589539200 | 46500 | 46550 | 46600 | 46450 | 625 |
| 600 | 20231214 | 095100 | 4560490550 | 46550 | 46550 | 46600 | 46500 | 413 |
| 601 | 20231214 | 095000 | 4541266750 | 46550 | 46550 | 46550 | 46500 | 474 |
| 602 | 20231214 | 094900 | 4519219050 | 46550 | 46350 | 46550 | 46350 | 400 |
| 603 | 20231214 | 094800 | 4500645650 | 46300 | 46300 | 46300 | 46200 | 1371 |
| 604 | 20231214 | 094700 | 4437201150 | 46300 | 46300 | 46300 | 46250 | 510 |
| 605 | 20231214 | 094600 | 4413610000 | 46300 | 46250 | 46300 | 46250 | 194 |
| 606 | 20231214 | 094500 | 4404631450 | 46250 | 46050 | 46250 | 45850 | 4960 |
| 607 | 20231214 | 094400 | 4176471450 | 46100 | 46200 | 46200 | 46000 | 1740 |
| 608 | 20231214 | 094300 | 4096289950 | 46150 | 46200 | 46300 | 46150 | 839 |
| 609 | 20231214 | 094200 | 4057533300 | 46250 | 46300 | 46350 | 46250 | 388 |
| 610 | 20231214 | 094100 | 4039575500 | 46300 | 46100 | 46300 | 46100 | 672 |
| 611 | 20231214 | 094000 | 4008509850 | 46100 | 46350 | 46400 | 46100 | 4042 |
| 612 | 20231214 | 093900 | 3821669550 | 46300 | 46300 | 46400 | 46250 | 319 |
| 613 | 20231214 | 093800 | 3806903350 | 46300 | 46250 | 46300 | 46200 | 2319 |
| 614 | 20231214 | 093700 | 3699603000 | 46250 | 46450 | 46500 | 46250 | 2177 |
| 615 | 20231214 | 093600 | 3598718250 | 46400 | 46400 | 46450 | 46400 | 738 |
| 616 | 20231214 | 093500 | 3564463000 | 46400 | 46450 | 46500 | 46400 | 1114 |
| 617 | 20231214 | 093400 | 3512722050 | 46450 | 46550 | 46550 | 46450 | 946 |
| 618 | 20231214 | 093300 | 3468704400 | 46550 | 46650 | 46650 | 46550 | 586 |
| 619 | 20231214 | 093200 | 3441390300 | 46700 | 46600 | 46700 | 46550 | 892 |
| 620 | 20231214 | 093100 | 3399770700 | 46600 | 46850 | 46850 | 46550 | 757 |
| 621 | 20231214 | 093000 | 3364433050 | 46750 | 46500 | 46800 | 46450 | 2934 |
| 622 | 20231214 | 092900 | 3227759150 | 46500 | 46650 | 46650 | 46500 | 4598 |
| 623 | 20231214 | 092800 | 3013859000 | 46650 | 46850 | 46850 | 46600 | 1490 |
| 624 | 20231214 | 092700 | 2944289800 | 46800 | 46800 | 46800 | 46700 | 528 |
| 625 | 20231214 | 092600 | 2919595300 | 46800 | 47050 | 47150 | 46700 | 3222 |
| 626 | 20231214 | 092500 | 2768564400 | 47050 | 47150 | 47200 | 47050 | 355 |
| 627 | 20231214 | 092400 | 2751840550 | 47100 | 47150 | 47150 | 47100 | 499 |
| 628 | 20231214 | 092300 | 2728316200 | 47150 | 47050 | 47150 | 47050 | 99 |
| 629 | 20231214 | 092200 | 2723651550 | 47050 | 47000 | 47050 | 47000 | 513 |
| 630 | 20231214 | 092100 | 2699518350 | 47050 | 47000 | 47050 | 47000 | 402 |
| 631 | 20231214 | 092000 | 2680617600 | 47000 | 47050 | 47150 | 47000 | 516 |
| 632 | 20231214 | 091900 | 2656345050 | 47050 | 46800 | 47050 | 46800 | 924 |
| 633 | 20231214 | 091800 | 2612968150 | 46800 | 46950 | 46950 | 46750 | 2564 |
| 634 | 20231214 | 091700 | 2492864100 | 46900 | 46900 | 46950 | 46850 | 1189 |
| 635 | 20231214 | 091600 | 2437136650 | 46900 | 47050 | 47150 | 46900 | 2534 |
| 636 | 20231214 | 091500 | 2318021550 | 47100 | 47100 | 47200 | 47050 | 1849 |
| 637 | 20231214 | 091400 | 2230962400 | 47150 | 47150 | 47250 | 46950 | 5890 |
| 638 | 20231214 | 091300 | 1953733700 | 47200 | 47350 | 47450 | 47200 | 3053 |
| 639 | 20231214 | 091200 | 1809139100 | 47400 | 47150 | 47400 | 47150 | 2934 |
| 640 | 20231214 | 091100 | 1670517300 | 47150 | 47250 | 47300 | 47150 | 1938 |
| 641 | 20231214 | 091000 | 1579022750 | 47250 | 47400 | 47400 | 47250 | 2096 |
| 642 | 20231214 | 090900 | 1479846850 | 47400 | 47500 | 47500 | 47400 | 1989 |
| 643 | 20231214 | 090800 | 1385464550 | 47550 | 47650 | 47850 | 47500 | 1570 |
| 644 | 20231214 | 090700 | 1310622600 | 47700 | 47400 | 47900 | 47400 | 2112 |
| 645 | 20231214 | 090600 | 1209920300 | 47450 | 47450 | 47500 | 47350 | 1338 |
| 646 | 20231214 | 090500 | 1146480700 | 47500 | 47900 | 47950 | 47500 | 2241 |
| 647 | 20231214 | 090400 | 1039656800 | 47850 | 47750 | 47850 | 47650 | 2962 |
| 648 | 20231214 | 090300 | 898299500 | 47800 | 48000 | 48100 | 47800 | 1531 |
| 649 | 20231214 | 090200 | 824987850 | 47950 | 47500 | 48100 | 47300 | 6211 |
| 650 | 20231214 | 090100 | 527833900 | 47550 | 47550 | 47650 | 47150 | 2442 |
| 651 | 20231214 | 090000 | 412001050 | 47500 | 47700 | 47800 | 47500 | 8646 |