37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 202200 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 1528 |
| 3 | 20231207 | 202100 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 4 | 20231207 | 202000 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 5 | 20231207 | 201900 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 6 | 20231207 | 201800 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 7 | 20231207 | 201700 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 8 | 20231207 | 201600 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 9 | 20231207 | 201500 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 10 | 20231207 | 201400 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 11 | 20231207 | 201300 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 12 | 20231207 | 201200 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 13 | 20231207 | 201100 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 14 | 20231207 | 201000 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 15 | 20231207 | 200900 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 16 | 20231207 | 200800 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 17 | 20231207 | 200700 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 18 | 20231207 | 200600 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 19 | 20231207 | 200500 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 20 | 20231207 | 200400 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 21 | 20231207 | 200300 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 22 | 20231207 | 200200 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 23 | 20231207 | 200100 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 24 | 20231207 | 200000 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 25 | 20231207 | 195900 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 26 | 20231207 | 195800 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 27 | 20231207 | 195700 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 28 | 20231207 | 195600 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 29 | 20231207 | 195500 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 30 | 20231207 | 195400 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 31 | 20231207 | 195300 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 32 | 20231207 | 195200 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 1528 |
| 33 | 20231207 | 195100 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 34 | 20231207 | 195000 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 35 | 20231207 | 194900 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 36 | 20231207 | 194800 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 37 | 20231207 | 194700 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 38 | 20231207 | 194600 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 39 | 20231207 | 194500 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 40 | 20231207 | 194400 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 41 | 20231207 | 194300 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 42 | 20231207 | 194200 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 43 | 20231207 | 194100 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 44 | 20231207 | 194000 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 45 | 20231207 | 193900 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 46 | 20231207 | 193800 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 47 | 20231207 | 193700 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 48 | 20231207 | 193600 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 49 | 20231207 | 193500 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 50 | 20231207 | 193400 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 51 | 20231207 | 193300 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 52 | 20231207 | 193200 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 53 | 20231207 | 193100 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 54 | 20231207 | 193000 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 55 | 20231207 | 192900 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 56 | 20231207 | 192800 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 57 | 20231207 | 192700 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 58 | 20231207 | 192600 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 59 | 20231207 | 192500 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 60 | 20231207 | 192400 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 61 | 20231207 | 192300 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 62 | 20231207 | 192200 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 1528 |
| 63 | 20231207 | 192100 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 64 | 20231207 | 192000 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 65 | 20231207 | 191900 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 66 | 20231207 | 191800 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 67 | 20231207 | 191700 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 68 | 20231207 | 191600 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 69 | 20231207 | 191500 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 70 | 20231207 | 191400 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 71 | 20231207 | 191300 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 72 | 20231207 | 191200 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 73 | 20231207 | 191100 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 74 | 20231207 | 191000 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 75 | 20231207 | 190900 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 76 | 20231207 | 190800 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 77 | 20231207 | 190700 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 78 | 20231207 | 190600 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 79 | 20231207 | 190500 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 80 | 20231207 | 190400 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 81 | 20231207 | 190300 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 82 | 20231207 | 190200 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 83 | 20231207 | 190100 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 84 | 20231207 | 190000 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 85 | 20231207 | 185900 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 86 | 20231207 | 185800 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 87 | 20231207 | 185700 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 88 | 20231207 | 185600 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 89 | 20231207 | 185500 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 90 | 20231207 | 185400 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 91 | 20231207 | 185300 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 92 | 20231207 | 185200 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 1528 |
| 93 | 20231207 | 185100 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 94 | 20231207 | 185000 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 95 | 20231207 | 184900 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 96 | 20231207 | 184800 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 97 | 20231207 | 184700 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 98 | 20231207 | 184600 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 99 | 20231207 | 184500 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 100 | 20231207 | 184400 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 101 | 20231207 | 184300 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 102 | 20231207 | 184200 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 103 | 20231207 | 184100 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 104 | 20231207 | 184000 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 105 | 20231207 | 183900 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 106 | 20231207 | 183800 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 107 | 20231207 | 183700 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 108 | 20231207 | 183600 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 109 | 20231207 | 183500 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 110 | 20231207 | 183400 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 111 | 20231207 | 183300 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 112 | 20231207 | 183200 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 113 | 20231207 | 183100 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 114 | 20231207 | 183000 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 115 | 20231207 | 182900 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 116 | 20231207 | 182800 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 117 | 20231207 | 182700 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 118 | 20231207 | 182600 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 119 | 20231207 | 182500 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 120 | 20231207 | 182400 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 121 | 20231207 | 182300 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 122 | 20231207 | 182200 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 1528 |
| 123 | 20231207 | 182100 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 124 | 20231207 | 182000 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 125 | 20231207 | 181900 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 126 | 20231207 | 181800 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 127 | 20231207 | 181700 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 128 | 20231207 | 181600 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 129 | 20231207 | 181500 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 130 | 20231207 | 181400 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 131 | 20231207 | 181300 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 132 | 20231207 | 181200 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 133 | 20231207 | 181100 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 134 | 20231207 | 181000 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 135 | 20231207 | 180900 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 136 | 20231207 | 180800 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 137 | 20231207 | 180700 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 138 | 20231207 | 180600 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 139 | 20231207 | 180500 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 140 | 20231207 | 180400 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 141 | 20231207 | 180300 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 142 | 20231207 | 180200 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 143 | 20231207 | 180100 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 144 | 20231207 | 180000 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 145 | 20231207 | 175900 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 146 | 20231207 | 175800 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 147 | 20231207 | 175700 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 148 | 20231207 | 175600 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 149 | 20231207 | 175500 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 150 | 20231207 | 175400 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 151 | 20231207 | 175300 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 152 | 20231207 | 175200 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 1528 |
| 153 | 20231207 | 175100 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 154 | 20231207 | 175000 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 155 | 20231207 | 174900 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 156 | 20231207 | 174800 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 157 | 20231207 | 174700 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 158 | 20231207 | 174600 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 159 | 20231207 | 174500 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 160 | 20231207 | 174400 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 161 | 20231207 | 174300 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 162 | 20231207 | 174200 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 163 | 20231207 | 174100 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 164 | 20231207 | 174000 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 165 | 20231207 | 173900 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 166 | 20231207 | 173800 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 167 | 20231207 | 173700 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 168 | 20231207 | 173600 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 169 | 20231207 | 173500 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 170 | 20231207 | 173400 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 171 | 20231207 | 173300 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 172 | 20231207 | 173200 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 173 | 20231207 | 173100 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 174 | 20231207 | 173000 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 175 | 20231207 | 172900 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 176 | 20231207 | 172800 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 177 | 20231207 | 172700 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 178 | 20231207 | 172600 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 179 | 20231207 | 172500 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 180 | 20231207 | 172400 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 181 | 20231207 | 172300 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 182 | 20231207 | 172200 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 1528 |
| 183 | 20231207 | 172100 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 184 | 20231207 | 172000 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 185 | 20231207 | 171900 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 186 | 20231207 | 171800 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 187 | 20231207 | 171700 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 188 | 20231207 | 171600 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 189 | 20231207 | 171500 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 190 | 20231207 | 171400 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 191 | 20231207 | 171300 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 192 | 20231207 | 171200 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 193 | 20231207 | 171100 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 194 | 20231207 | 171000 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 195 | 20231207 | 170900 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 196 | 20231207 | 170800 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 197 | 20231207 | 170700 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 198 | 20231207 | 170600 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 199 | 20231207 | 170500 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 200 | 20231207 | 170400 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 201 | 20231207 | 170300 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 202 | 20231207 | 170200 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 203 | 20231207 | 170100 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 204 | 20231207 | 170000 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 205 | 20231207 | 165900 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 206 | 20231207 | 165800 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 207 | 20231207 | 165700 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 208 | 20231207 | 165600 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 209 | 20231207 | 165500 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 210 | 20231207 | 165400 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 211 | 20231207 | 165300 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 212 | 20231207 | 165200 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 1528 |
| 213 | 20231207 | 165100 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 214 | 20231207 | 165000 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 215 | 20231207 | 164900 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 216 | 20231207 | 164800 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 217 | 20231207 | 164700 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 218 | 20231207 | 164600 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 219 | 20231207 | 164500 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 220 | 20231207 | 164400 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 221 | 20231207 | 164300 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 222 | 20231207 | 164200 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 223 | 20231207 | 164100 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 224 | 20231207 | 164000 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 225 | 20231207 | 163900 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 226 | 20231207 | 163800 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 227 | 20231207 | 163700 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 228 | 20231207 | 163600 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 229 | 20231207 | 163500 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 230 | 20231207 | 163400 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 231 | 20231207 | 163300 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 232 | 20231207 | 163200 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 233 | 20231207 | 163100 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 234 | 20231207 | 163000 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 235 | 20231207 | 162900 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 236 | 20231207 | 162800 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 237 | 20231207 | 162700 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 238 | 20231207 | 162600 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 239 | 20231207 | 162500 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 240 | 20231207 | 162400 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 241 | 20231207 | 162300 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 242 | 20231207 | 162200 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 1528 |
| 243 | 20231207 | 162100 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 244 | 20231207 | 162000 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 245 | 20231207 | 161900 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 246 | 20231207 | 161800 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 247 | 20231207 | 161700 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 248 | 20231207 | 161600 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 249 | 20231207 | 161500 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 250 | 20231207 | 161400 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 251 | 20231207 | 161300 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 252 | 20231207 | 161200 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 253 | 20231207 | 161100 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 254 | 20231207 | 161000 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 255 | 20231207 | 160900 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 256 | 20231207 | 160800 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 257 | 20231207 | 160700 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 258 | 20231207 | 160600 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 259 | 20231207 | 160500 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 260 | 20231207 | 160400 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 261 | 20231207 | 160300 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 262 | 20231207 | 160200 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 263 | 20231207 | 160100 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 264 | 20231207 | 160000 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 265 | 20231207 | 155900 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 266 | 20231207 | 155800 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 267 | 20231207 | 155700 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 268 | 20231207 | 155600 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 269 | 20231207 | 155500 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 270 | 20231207 | 155400 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 271 | 20231207 | 155300 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 272 | 20231207 | 155200 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 1528 |
| 273 | 20231207 | 155100 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 274 | 20231207 | 155000 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 275 | 20231207 | 154900 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 276 | 20231207 | 154800 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 277 | 20231207 | 154700 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 278 | 20231207 | 154600 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 279 | 20231207 | 154500 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 280 | 20231207 | 154400 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 281 | 20231207 | 154300 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 282 | 20231207 | 154200 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 283 | 20231207 | 154100 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 284 | 20231207 | 154000 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 285 | 20231207 | 153900 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 286 | 20231207 | 153800 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 287 | 20231207 | 153700 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 288 | 20231207 | 153600 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 289 | 20231207 | 153500 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 290 | 20231207 | 153400 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 291 | 20231207 | 153300 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 292 | 20231207 | 153200 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 293 | 20231207 | 153100 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 294 | 20231207 | 153000 | 11962117650 | 49450 | 49450 | 49450 | 49450 | 1528 |
| 295 | 20231207 | 152900 | 11886558050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 296 | 20231207 | 152800 | 11886558050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 297 | 20231207 | 152700 | 11886558050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 298 | 20231207 | 152600 | 11886558050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 299 | 20231207 | 152500 | 11886558050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 300 | 20231207 | 152400 | 11886558050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 301 | 20231207 | 152300 | 11886558050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 302 | 20231207 | 152200 | 11886558050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 303 | 20231207 | 152100 | 11886558050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 304 | 20231207 | 152000 | 11886558050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 305 | 20231207 | 151900 | 11886558050 | 49500 | 49400 | 49600 | 49400 | 1610 |
| 306 | 20231207 | 151800 | 11806935150 | 49400 | 49450 | 49500 | 49400 | 368 |
| 307 | 20231207 | 151700 | 11788747750 | 49400 | 49400 | 49450 | 49400 | 911 |
| 308 | 20231207 | 151600 | 11743727200 | 49400 | 49500 | 49500 | 49400 | 261 |
| 309 | 20231207 | 151500 | 11730818350 | 49450 | 49500 | 49500 | 49450 | 355 |
| 310 | 20231207 | 151400 | 11713262900 | 49450 | 49500 | 49550 | 49450 | 353 |
| 311 | 20231207 | 151300 | 11695792850 | 49500 | 49500 | 49550 | 49500 | 461 |
| 312 | 20231207 | 151200 | 11672967550 | 49550 | 49500 | 49550 | 49450 | 221 |
| 313 | 20231207 | 151100 | 11662023800 | 49500 | 49600 | 49600 | 49500 | 192 |
| 314 | 20231207 | 151000 | 11652513100 | 49550 | 49650 | 49650 | 49550 | 185 |
| 315 | 20231207 | 150900 | 11643339700 | 49650 | 49650 | 49650 | 49500 | 484 |
| 316 | 20231207 | 150800 | 11619346800 | 49650 | 49450 | 49650 | 49450 | 622 |
| 317 | 20231207 | 150700 | 11588535850 | 49500 | 49550 | 49550 | 49500 | 445 |
| 318 | 20231207 | 150600 | 11566497250 | 49550 | 49550 | 49600 | 49500 | 288 |
| 319 | 20231207 | 150500 | 11552231000 | 49500 | 49600 | 49650 | 49500 | 635 |
| 320 | 20231207 | 150400 | 11520729250 | 49600 | 49550 | 49650 | 49550 | 221 |
| 321 | 20231207 | 150300 | 11509770450 | 49650 | 49600 | 49650 | 49550 | 252 |
| 322 | 20231207 | 150200 | 11497264550 | 49650 | 49650 | 49650 | 49550 | 208 |
| 323 | 20231207 | 150100 | 11486946100 | 49650 | 49600 | 49700 | 49600 | 1110 |
| 324 | 20231207 | 150000 | 11431837850 | 49650 | 49650 | 49650 | 49550 | 298 |
| 325 | 20231207 | 145900 | 11417048900 | 49550 | 49600 | 49650 | 49550 | 587 |
| 326 | 20231207 | 145800 | 11387940100 | 49550 | 49550 | 49600 | 49500 | 632 |
| 327 | 20231207 | 145700 | 11356620550 | 49550 | 49600 | 49650 | 49550 | 562 |
| 328 | 20231207 | 145600 | 11328733150 | 49600 | 49700 | 49700 | 49600 | 785 |
| 329 | 20231207 | 145500 | 11289759000 | 49650 | 49650 | 49700 | 49600 | 476 |
| 330 | 20231207 | 145400 | 11266117900 | 49700 | 49700 | 49700 | 49600 | 872 |
| 331 | 20231207 | 145300 | 11222824850 | 49700 | 49700 | 49700 | 49650 | 538 |
| 332 | 20231207 | 145200 | 11196098600 | 49700 | 49650 | 49700 | 49650 | 624 |
| 333 | 20231207 | 145100 | 11165102000 | 49700 | 49650 | 49700 | 49650 | 494 |
| 334 | 20231207 | 145000 | 11140566550 | 49700 | 49700 | 49700 | 49650 | 510 |
| 335 | 20231207 | 144900 | 11115222650 | 49650 | 49650 | 49700 | 49650 | 517 |
| 336 | 20231207 | 144800 | 11089544100 | 49650 | 49700 | 49700 | 49650 | 465 |
| 337 | 20231207 | 144700 | 11066441150 | 49700 | 49650 | 49700 | 49650 | 414 |
| 338 | 20231207 | 144600 | 11045873450 | 49700 | 49600 | 49700 | 49600 | 442 |
| 339 | 20231207 | 144500 | 11023937550 | 49600 | 49650 | 49700 | 49600 | 770 |
| 340 | 20231207 | 144400 | 10985699300 | 49650 | 49550 | 49650 | 49550 | 606 |
| 341 | 20231207 | 144300 | 10955651900 | 49550 | 49700 | 49700 | 49550 | 1962 |
| 342 | 20231207 | 144200 | 10858240550 | 49650 | 49700 | 49700 | 49650 | 399 |
| 343 | 20231207 | 144100 | 10838420450 | 49700 | 49650 | 49700 | 49650 | 558 |
| 344 | 20231207 | 144000 | 10810697150 | 49650 | 49650 | 49700 | 49650 | 523 |
| 345 | 20231207 | 143900 | 10784718900 | 49650 | 49650 | 49700 | 49650 | 306 |
| 346 | 20231207 | 143800 | 10769516050 | 49650 | 49650 | 49650 | 49600 | 868 |
| 347 | 20231207 | 143700 | 10726425350 | 49650 | 49650 | 49650 | 49600 | 440 |
| 348 | 20231207 | 143600 | 10704584550 | 49650 | 49600 | 49650 | 49600 | 442 |
| 349 | 20231207 | 143500 | 10682649450 | 49600 | 49550 | 49650 | 49500 | 2345 |
| 350 | 20231207 | 143400 | 10566385000 | 49550 | 49450 | 49550 | 49400 | 702 |
| 351 | 20231207 | 143300 | 10531636850 | 49450 | 49450 | 49550 | 49400 | 352 |
| 352 | 20231207 | 143200 | 10514231700 | 49500 | 49450 | 49500 | 49400 | 586 |
| 353 | 20231207 | 143100 | 10485248250 | 49450 | 49500 | 49550 | 49350 | 779 |
| 354 | 20231207 | 143000 | 10446724800 | 49500 | 49450 | 49550 | 49450 | 459 |
| 355 | 20231207 | 142900 | 10424005050 | 49450 | 49500 | 49550 | 49450 | 481 |
| 356 | 20231207 | 142800 | 10400192400 | 49450 | 49550 | 49550 | 49450 | 941 |
| 357 | 20231207 | 142700 | 10353610950 | 49500 | 49500 | 49550 | 49500 | 178 |
| 358 | 20231207 | 142600 | 10344796800 | 49500 | 49450 | 49550 | 49450 | 557 |
| 359 | 20231207 | 142500 | 10317229500 | 49450 | 49500 | 49500 | 49450 | 452 |
| 360 | 20231207 | 142400 | 10294864000 | 49500 | 49500 | 49500 | 49450 | 455 |
| 361 | 20231207 | 142300 | 10272346950 | 49450 | 49500 | 49500 | 49450 | 435 |
| 362 | 20231207 | 142200 | 10250822200 | 49450 | 49450 | 49500 | 49450 | 560 |
| 363 | 20231207 | 142100 | 10223110800 | 49500 | 49500 | 49500 | 49450 | 493 |
| 364 | 20231207 | 142000 | 10198718550 | 49500 | 49550 | 49550 | 49450 | 378 |
| 365 | 20231207 | 141900 | 10180002250 | 49500 | 49500 | 49550 | 49450 | 1107 |
| 366 | 20231207 | 141800 | 10125200100 | 49500 | 49500 | 49550 | 49500 | 443 |
| 367 | 20231207 | 141700 | 10103260500 | 49500 | 49450 | 49550 | 49450 | 425 |
| 368 | 20231207 | 141600 | 10082219250 | 49500 | 49550 | 49550 | 49450 | 573 |
| 369 | 20231207 | 141500 | 10053851450 | 49550 | 49450 | 49550 | 49450 | 646 |
| 370 | 20231207 | 141400 | 10021864800 | 49450 | 49350 | 49450 | 49350 | 299 |
| 371 | 20231207 | 141300 | 10007091200 | 49350 | 49500 | 49600 | 49350 | 1207 |
| 372 | 20231207 | 141200 | 9947330200 | 49550 | 49500 | 49550 | 49450 | 599 |
| 373 | 20231207 | 141100 | 9917677550 | 49450 | 49500 | 49500 | 49400 | 347 |
| 374 | 20231207 | 141000 | 9900510300 | 49500 | 49550 | 49550 | 49450 | 780 |
| 375 | 20231207 | 140900 | 9861897500 | 49500 | 49500 | 49550 | 49450 | 575 |
| 376 | 20231207 | 140800 | 9833443700 | 49450 | 49550 | 49550 | 49450 | 766 |
| 377 | 20231207 | 140700 | 9795521850 | 49500 | 49600 | 49600 | 49500 | 344 |
| 378 | 20231207 | 140600 | 9778474500 | 49550 | 49550 | 49600 | 49450 | 623 |
| 379 | 20231207 | 140500 | 9747604550 | 49600 | 49500 | 49600 | 49500 | 478 |
| 380 | 20231207 | 140400 | 9723914150 | 49500 | 49700 | 49700 | 49500 | 1313 |
| 381 | 20231207 | 140300 | 9658765700 | 49650 | 49600 | 49700 | 49600 | 774 |
| 382 | 20231207 | 140200 | 9620327250 | 49650 | 49650 | 49650 | 49600 | 272 |
| 383 | 20231207 | 140100 | 9606829300 | 49650 | 49600 | 49700 | 49600 | 976 |
| 384 | 20231207 | 140000 | 9558380600 | 49600 | 49700 | 49700 | 49600 | 986 |
| 385 | 20231207 | 135900 | 9509432500 | 49650 | 49600 | 49700 | 49550 | 708 |
| 386 | 20231207 | 135800 | 9474298900 | 49600 | 49650 | 49700 | 49550 | 1030 |
| 387 | 20231207 | 135700 | 9423185200 | 49650 | 49600 | 49650 | 49550 | 812 |
| 388 | 20231207 | 135600 | 9382916900 | 49600 | 49650 | 49650 | 49550 | 1423 |
| 389 | 20231207 | 135500 | 9312345100 | 49600 | 49700 | 49700 | 49500 | 1502 |
| 390 | 20231207 | 135400 | 9237776650 | 49700 | 49650 | 49700 | 49600 | 750 |
| 391 | 20231207 | 135300 | 9200531950 | 49600 | 49550 | 49650 | 49550 | 2975 |
| 392 | 20231207 | 135200 | 9052986950 | 49500 | 49500 | 49550 | 49400 | 3184 |
| 393 | 20231207 | 135100 | 8895366450 | 49500 | 49350 | 49500 | 49300 | 1393 |
| 394 | 20231207 | 135000 | 8826577050 | 49350 | 49250 | 49400 | 49250 | 1483 |
| 395 | 20231207 | 134900 | 8753436700 | 49300 | 49250 | 49300 | 49200 | 396 |
| 396 | 20231207 | 134800 | 8733928500 | 49300 | 49250 | 49300 | 49200 | 531 |
| 397 | 20231207 | 134700 | 8707768750 | 49250 | 49250 | 49300 | 49200 | 368 |
| 398 | 20231207 | 134600 | 8689635300 | 49250 | 49200 | 49300 | 49150 | 542 |
| 399 | 20231207 | 134500 | 8662939500 | 49200 | 49200 | 49250 | 49150 | 557 |
| 400 | 20231207 | 134400 | 8635528600 | 49150 | 49150 | 49250 | 49150 | 465 |
| 401 | 20231207 | 134300 | 8612659000 | 49150 | 49100 | 49150 | 49050 | 578 |
| 402 | 20231207 | 134200 | 8584270700 | 49050 | 49150 | 49200 | 49050 | 336 |
| 403 | 20231207 | 134100 | 8567768400 | 49150 | 49100 | 49150 | 49000 | 552 |
| 404 | 20231207 | 134000 | 8540665600 | 49100 | 49050 | 49150 | 49050 | 411 |
| 405 | 20231207 | 133900 | 8520495200 | 49050 | 49100 | 49150 | 49000 | 533 |
| 406 | 20231207 | 133800 | 8494326800 | 49100 | 49100 | 49150 | 49000 | 599 |
| 407 | 20231207 | 133700 | 8464937800 | 49100 | 49150 | 49150 | 49100 | 534 |
| 408 | 20231207 | 133600 | 8438699150 | 49150 | 49100 | 49150 | 49100 | 246 |
| 409 | 20231207 | 133500 | 8426616950 | 49100 | 49150 | 49150 | 49050 | 1106 |
| 410 | 20231207 | 133400 | 8372311950 | 49150 | 49200 | 49250 | 49150 | 426 |
| 411 | 20231207 | 133300 | 8351363400 | 49200 | 49300 | 49300 | 49200 | 1092 |
| 412 | 20231207 | 133200 | 8297619900 | 49300 | 49300 | 49300 | 49200 | 178 |
| 413 | 20231207 | 133100 | 8288850500 | 49250 | 49250 | 49300 | 49200 | 243 |
| 414 | 20231207 | 133000 | 8276887350 | 49200 | 49200 | 49250 | 49150 | 410 |
| 415 | 20231207 | 132900 | 8256710800 | 49200 | 49250 | 49300 | 49200 | 329 |
| 416 | 20231207 | 132800 | 8240515000 | 49200 | 49300 | 49300 | 49200 | 667 |
| 417 | 20231207 | 132700 | 8207648250 | 49300 | 49350 | 49400 | 49300 | 1207 |
| 418 | 20231207 | 132600 | 8148090000 | 49350 | 49400 | 49400 | 49350 | 509 |
| 419 | 20231207 | 132500 | 8122953400 | 49350 | 49450 | 49450 | 49350 | 492 |
| 420 | 20231207 | 132400 | 8098667600 | 49450 | 49450 | 49450 | 49350 | 305 |
| 421 | 20231207 | 132300 | 8083594900 | 49400 | 49450 | 49500 | 49400 | 1058 |
| 422 | 20231207 | 132200 | 8031312250 | 49450 | 49500 | 49550 | 49450 | 707 |
| 423 | 20231207 | 132100 | 7996335800 | 49500 | 49400 | 49500 | 49400 | 321 |
| 424 | 20231207 | 132000 | 7980455850 | 49400 | 49500 | 49500 | 49400 | 923 |
| 425 | 20231207 | 131900 | 7934804400 | 49500 | 49500 | 49500 | 49450 | 177 |
| 426 | 20231207 | 131800 | 7926044800 | 49450 | 49450 | 49500 | 49450 | 229 |
| 427 | 20231207 | 131700 | 7914715850 | 49500 | 49500 | 49500 | 49450 | 302 |
| 428 | 20231207 | 131600 | 7899772550 | 49500 | 49450 | 49500 | 49450 | 589 |
| 429 | 20231207 | 131500 | 7870635700 | 49500 | 49500 | 49500 | 49450 | 508 |
| 430 | 20231207 | 131400 | 7845498050 | 49500 | 49500 | 49500 | 49450 | 388 |
| 431 | 20231207 | 131300 | 7826297800 | 49450 | 49500 | 49500 | 49450 | 208 |
| 432 | 20231207 | 131200 | 7816002450 | 49500 | 49450 | 49500 | 49450 | 400 |
| 433 | 20231207 | 131100 | 7796208300 | 49450 | 49500 | 49500 | 49450 | 291 |
| 434 | 20231207 | 131000 | 7781806700 | 49450 | 49450 | 49450 | 49400 | 313 |
| 435 | 20231207 | 130900 | 7766329700 | 49450 | 49450 | 49500 | 49400 | 346 |
| 436 | 20231207 | 130800 | 7749221150 | 49400 | 49400 | 49450 | 49400 | 168 |
| 437 | 20231207 | 130700 | 7740914500 | 49400 | 49400 | 49450 | 49350 | 235 |
| 438 | 20231207 | 130600 | 7729303250 | 49400 | 49450 | 49450 | 49400 | 252 |
| 439 | 20231207 | 130500 | 7716849750 | 49450 | 49400 | 49450 | 49400 | 142 |
| 440 | 20231207 | 130400 | 7709832800 | 49400 | 49400 | 49450 | 49400 | 450 |
| 441 | 20231207 | 130300 | 7687598950 | 49400 | 49400 | 49450 | 49350 | 256 |
| 442 | 20231207 | 130200 | 7674953150 | 49350 | 49400 | 49400 | 49350 | 111 |
| 443 | 20231207 | 130100 | 7669470500 | 49400 | 49350 | 49400 | 49300 | 252 |
| 444 | 20231207 | 130000 | 7657026000 | 49350 | 49300 | 49350 | 49300 | 307 |
| 445 | 20231207 | 125900 | 7641877150 | 49300 | 49350 | 49400 | 49300 | 450 |
| 446 | 20231207 | 125800 | 7619658700 | 49400 | 49400 | 49400 | 49350 | 573 |
| 447 | 20231207 | 125700 | 7591363950 | 49450 | 49400 | 49450 | 49350 | 367 |
| 448 | 20231207 | 125600 | 7573235500 | 49400 | 49350 | 49400 | 49350 | 166 |
| 449 | 20231207 | 125500 | 7565037900 | 49400 | 49400 | 49400 | 49350 | 338 |
| 450 | 20231207 | 125400 | 7548341150 | 49350 | 49300 | 49350 | 49300 | 60 |
| 451 | 20231207 | 125300 | 7545381300 | 49350 | 49300 | 49350 | 49300 | 251 |
| 452 | 20231207 | 125200 | 7532997800 | 49350 | 49250 | 49350 | 49250 | 271 |
| 453 | 20231207 | 125100 | 7519642300 | 49150 | 49200 | 49250 | 49100 | 1197 |
| 454 | 20231207 | 125000 | 7460733250 | 49150 | 49400 | 49400 | 49150 | 941 |
| 455 | 20231207 | 124900 | 7414339750 | 49350 | 49550 | 49550 | 49350 | 3118 |
| 456 | 20231207 | 124800 | 7260148850 | 49550 | 49550 | 49550 | 49500 | 424 |
| 457 | 20231207 | 124700 | 7239143500 | 49550 | 49500 | 49550 | 49450 | 617 |
| 458 | 20231207 | 124600 | 7208597300 | 49450 | 49500 | 49500 | 49450 | 1066 |
| 459 | 20231207 | 124500 | 7155831050 | 49500 | 49450 | 49500 | 49450 | 301 |
| 460 | 20231207 | 124400 | 7140932000 | 49450 | 49500 | 49500 | 49450 | 394 |
| 461 | 20231207 | 124300 | 7121437850 | 49450 | 49450 | 49500 | 49400 | 1257 |
| 462 | 20231207 | 124200 | 7059277200 | 49400 | 49450 | 49450 | 49400 | 394 |
| 463 | 20231207 | 124100 | 7039797250 | 49450 | 49450 | 49450 | 49400 | 331 |
| 464 | 20231207 | 124000 | 7023432700 | 49450 | 49450 | 49450 | 49400 | 252 |
| 465 | 20231207 | 123900 | 7010976400 | 49450 | 49450 | 49450 | 49400 | 687 |
| 466 | 20231207 | 123800 | 6977004550 | 49450 | 49400 | 49450 | 49350 | 1300 |
| 467 | 20231207 | 123700 | 6912749900 | 49400 | 49450 | 49450 | 49400 | 575 |
| 468 | 20231207 | 123600 | 6884339050 | 49450 | 49400 | 49450 | 49350 | 387 |
| 469 | 20231207 | 123500 | 6865219200 | 49400 | 49450 | 49450 | 49350 | 679 |
| 470 | 20231207 | 123400 | 6831675550 | 49450 | 49400 | 49450 | 49400 | 194 |
| 471 | 20231207 | 123300 | 6822084800 | 49450 | 49400 | 49450 | 49400 | 129 |
| 472 | 20231207 | 123200 | 6815709300 | 49400 | 49400 | 49400 | 49350 | 556 |
| 473 | 20231207 | 123100 | 6788245600 | 49400 | 49400 | 49450 | 49400 | 673 |
| 474 | 20231207 | 123000 | 6754995950 | 49400 | 49400 | 49400 | 49350 | 207 |
| 475 | 20231207 | 122900 | 6744771750 | 49400 | 49400 | 49400 | 49350 | 356 |
| 476 | 20231207 | 122800 | 6727193100 | 49400 | 49350 | 49400 | 49350 | 171 |
| 477 | 20231207 | 122700 | 6718749250 | 49350 | 49450 | 49450 | 49350 | 895 |
| 478 | 20231207 | 122600 | 6674526150 | 49400 | 49450 | 49450 | 49400 | 1130 |
| 479 | 20231207 | 122500 | 6618696350 | 49450 | 49450 | 49450 | 49400 | 393 |
| 480 | 20231207 | 122400 | 6599263650 | 49450 | 49450 | 49450 | 49400 | 152 |
| 481 | 20231207 | 122300 | 6591748600 | 49400 | 49450 | 49450 | 49400 | 277 |
| 482 | 20231207 | 122200 | 6578055300 | 49450 | 49450 | 49450 | 49400 | 712 |
| 483 | 20231207 | 122100 | 6542857600 | 49400 | 49450 | 49450 | 49400 | 567 |
| 484 | 20231207 | 122000 | 6514830500 | 49450 | 49450 | 49450 | 49400 | 975 |
| 485 | 20231207 | 121900 | 6466632200 | 49450 | 49150 | 49450 | 49150 | 8138 |
| 486 | 20231207 | 121800 | 6065825900 | 49200 | 49200 | 49200 | 49150 | 184 |
| 487 | 20231207 | 121700 | 6056773550 | 49150 | 49100 | 49200 | 49100 | 1237 |
| 488 | 20231207 | 121600 | 5995971900 | 49100 | 49100 | 49150 | 49100 | 381 |
| 489 | 20231207 | 121500 | 5977255450 | 49150 | 49100 | 49150 | 49050 | 1323 |
| 490 | 20231207 | 121400 | 5912289150 | 49100 | 49050 | 49100 | 49050 | 439 |
| 491 | 20231207 | 121300 | 5890744800 | 49100 | 49000 | 49100 | 49000 | 1129 |
| 492 | 20231207 | 121200 | 5835372400 | 49000 | 49000 | 49000 | 48950 | 480 |
| 493 | 20231207 | 121100 | 5811853600 | 49000 | 48950 | 49000 | 48950 | 227 |
| 494 | 20231207 | 121000 | 5800733000 | 48950 | 48950 | 48950 | 48900 | 384 |
| 495 | 20231207 | 120900 | 5781941900 | 48900 | 49000 | 49050 | 48900 | 1247 |
| 496 | 20231207 | 120800 | 5720880550 | 49000 | 48950 | 49000 | 48950 | 332 |
| 497 | 20231207 | 120700 | 5704620050 | 48950 | 49000 | 49050 | 48950 | 126 |
| 498 | 20231207 | 120600 | 5698447050 | 49000 | 48950 | 49000 | 48950 | 350 |
| 499 | 20231207 | 120500 | 5681297700 | 49000 | 49000 | 49000 | 48950 | 257 |
| 500 | 20231207 | 120400 | 5668707950 | 48950 | 48950 | 49000 | 48950 | 183 |
| 501 | 20231207 | 120300 | 5659746300 | 49000 | 49050 | 49050 | 49000 | 632 |
| 502 | 20231207 | 120200 | 5628772850 | 49050 | 49050 | 49050 | 49000 | 297 |
| 503 | 20231207 | 120100 | 5614211950 | 49000 | 49000 | 49050 | 49000 | 172 |
| 504 | 20231207 | 120000 | 5605779350 | 49050 | 49000 | 49050 | 49000 | 150 |
| 505 | 20231207 | 115900 | 5598426050 | 49000 | 48950 | 49000 | 48950 | 497 |
| 506 | 20231207 | 115800 | 5574073700 | 49000 | 48950 | 49000 | 48950 | 194 |
| 507 | 20231207 | 115700 | 5564570200 | 48950 | 48950 | 49000 | 48950 | 84 |
| 508 | 20231207 | 115600 | 5560456100 | 49000 | 48950 | 49000 | 48950 | 79 |
| 509 | 20231207 | 115500 | 5556586450 | 48950 | 48950 | 49000 | 48900 | 318 |
| 510 | 20231207 | 115400 | 5541022800 | 48950 | 48950 | 49000 | 48950 | 84 |
| 511 | 20231207 | 115300 | 5536908650 | 48950 | 49000 | 49000 | 48950 | 218 |
| 512 | 20231207 | 115200 | 5526230050 | 48950 | 48950 | 48950 | 48900 | 142 |
| 513 | 20231207 | 115100 | 5519279900 | 48950 | 48900 | 48950 | 48900 | 86 |
| 514 | 20231207 | 115000 | 5515072050 | 48900 | 49000 | 49000 | 48900 | 585 |
| 515 | 20231207 | 114900 | 5486450100 | 48950 | 48950 | 48950 | 48950 | 192 |
| 516 | 20231207 | 114800 | 5477051700 | 48900 | 48950 | 48950 | 48900 | 48 |
| 517 | 20231207 | 114700 | 5474702650 | 48950 | 48900 | 48950 | 48900 | 52 |
| 518 | 20231207 | 114600 | 5472157550 | 48900 | 48950 | 48950 | 48900 | 394 |
| 519 | 20231207 | 114500 | 5452878150 | 48950 | 48950 | 49000 | 48950 | 1106 |
| 520 | 20231207 | 114400 | 5398739400 | 49000 | 49000 | 49000 | 48950 | 91 |
| 521 | 20231207 | 114300 | 5394280900 | 48950 | 49000 | 49000 | 48950 | 247 |
| 522 | 20231207 | 114200 | 5382180600 | 48950 | 48950 | 49000 | 48950 | 101 |
| 523 | 20231207 | 114100 | 5377233150 | 49000 | 48950 | 49000 | 48950 | 260 |
| 524 | 20231207 | 114000 | 5364494050 | 48950 | 48850 | 49000 | 48850 | 2942 |
| 525 | 20231207 | 113900 | 5220534450 | 48900 | 48900 | 48900 | 48850 | 73 |
| 526 | 20231207 | 113800 | 5216964900 | 48850 | 48850 | 48900 | 48850 | 53 |
| 527 | 20231207 | 113700 | 5214374150 | 48900 | 48900 | 48900 | 48850 | 246 |
| 528 | 20231207 | 113600 | 5202346100 | 48850 | 48850 | 48900 | 48850 | 106 |
| 529 | 20231207 | 113500 | 5197165500 | 48850 | 48900 | 48900 | 48850 | 118 |
| 530 | 20231207 | 113400 | 5191397550 | 48900 | 48850 | 48900 | 48850 | 27 |
| 531 | 20231207 | 113300 | 5190078100 | 48900 | 48900 | 48900 | 48850 | 143 |
| 532 | 20231207 | 113200 | 5183085550 | 48850 | 48900 | 48900 | 48850 | 56 |
| 533 | 20231207 | 113100 | 5180347650 | 48900 | 48900 | 48900 | 48850 | 80 |
| 534 | 20231207 | 113000 | 5176436050 | 48850 | 48850 | 48900 | 48850 | 270 |
| 535 | 20231207 | 112900 | 5163235000 | 48900 | 48900 | 48900 | 48850 | 378 |
| 536 | 20231207 | 112800 | 5144751550 | 48900 | 48950 | 48950 | 48900 | 127 |
| 537 | 20231207 | 112700 | 5138536900 | 48950 | 48950 | 48950 | 48900 | 295 |
| 538 | 20231207 | 112600 | 5124105900 | 48900 | 48900 | 48950 | 48900 | 67 |
| 539 | 20231207 | 112500 | 5120827200 | 48900 | 48950 | 48950 | 48900 | 107 |
| 540 | 20231207 | 112400 | 5115592050 | 48900 | 48850 | 48950 | 48850 | 428 |
| 541 | 20231207 | 112300 | 5094669700 | 48900 | 48900 | 48950 | 48900 | 517 |
| 542 | 20231207 | 112200 | 5069387250 | 48950 | 48900 | 48950 | 48900 | 123 |
| 543 | 20231207 | 112100 | 5063368750 | 48900 | 48900 | 48950 | 48850 | 489 |
| 544 | 20231207 | 112000 | 5039456800 | 48850 | 48900 | 48900 | 48850 | 55 |
| 545 | 20231207 | 111900 | 5036767850 | 48850 | 48900 | 48900 | 48850 | 115 |
| 546 | 20231207 | 111800 | 5031146150 | 48850 | 48900 | 48900 | 48850 | 433 |
| 547 | 20231207 | 111700 | 5009977600 | 48900 | 48900 | 48900 | 48850 | 332 |
| 548 | 20231207 | 111600 | 4993742850 | 48900 | 48850 | 48900 | 48850 | 127 |
| 549 | 20231207 | 111500 | 4987532950 | 48850 | 48900 | 48900 | 48850 | 161 |
| 550 | 20231207 | 111400 | 4979660550 | 48850 | 48900 | 48900 | 48850 | 272 |
| 551 | 20231207 | 111300 | 4966361650 | 48900 | 48900 | 48900 | 48850 | 184 |
| 552 | 20231207 | 111200 | 4957365400 | 48850 | 48800 | 48900 | 48800 | 612 |
| 553 | 20231207 | 111100 | 4927477200 | 48800 | 48850 | 48850 | 48800 | 83 |
| 554 | 20231207 | 111000 | 4923423200 | 48800 | 48850 | 48900 | 48800 | 384 |
| 555 | 20231207 | 110900 | 4904668600 | 48900 | 48850 | 48900 | 48850 | 87 |
| 556 | 20231207 | 110800 | 4900414350 | 48850 | 48800 | 48850 | 48800 | 151 |
| 557 | 20231207 | 110700 | 4893040800 | 48800 | 48800 | 48800 | 48750 | 216 |
| 558 | 20231207 | 110600 | 4882500450 | 48750 | 48750 | 48800 | 48750 | 185 |
| 559 | 20231207 | 110500 | 4873477400 | 48800 | 48700 | 48800 | 48700 | 313 |
| 560 | 20231207 | 110400 | 4858213400 | 48750 | 48650 | 48750 | 48650 | 176 |
| 561 | 20231207 | 110300 | 4849646100 | 48600 | 48600 | 48600 | 48600 | 50 |
| 562 | 20231207 | 110200 | 4847216100 | 48600 | 48600 | 48650 | 48550 | 346 |
| 563 | 20231207 | 110100 | 4830396500 | 48600 | 48550 | 48600 | 48500 | 983 |
| 564 | 20231207 | 110000 | 4782693250 | 48550 | 48500 | 48550 | 48500 | 25 |
| 565 | 20231207 | 105900 | 4781480650 | 48550 | 48550 | 48600 | 48500 | 390 |
| 566 | 20231207 | 105800 | 4762550200 | 48600 | 48550 | 48600 | 48550 | 176 |
| 567 | 20231207 | 105700 | 4754005000 | 48500 | 48550 | 48550 | 48500 | 135 |
| 568 | 20231207 | 105600 | 4747454800 | 48500 | 48500 | 48550 | 48500 | 213 |
| 569 | 20231207 | 105500 | 4737120350 | 48550 | 48500 | 48550 | 48450 | 60 |
| 570 | 20231207 | 105400 | 4734210450 | 48450 | 48500 | 48550 | 48450 | 731 |
| 571 | 20231207 | 105300 | 4698757250 | 48500 | 48550 | 48550 | 48500 | 318 |
| 572 | 20231207 | 105200 | 4683321050 | 48550 | 48600 | 48600 | 48500 | 652 |
| 573 | 20231207 | 105100 | 4651684350 | 48550 | 48550 | 48600 | 48550 | 82 |
| 574 | 20231207 | 105000 | 4647700900 | 48550 | 48500 | 48600 | 48500 | 151 |
| 575 | 20231207 | 104900 | 4640369800 | 48550 | 48600 | 48600 | 48550 | 426 |
| 576 | 20231207 | 104800 | 4619686300 | 48600 | 48550 | 48650 | 48550 | 179 |
| 577 | 20231207 | 104700 | 4610984850 | 48550 | 48600 | 48650 | 48450 | 2960 |
| 578 | 20231207 | 104600 | 4467394050 | 48550 | 48600 | 48600 | 48550 | 36 |
| 579 | 20231207 | 104500 | 4465646150 | 48600 | 48600 | 48600 | 48550 | 299 |
| 580 | 20231207 | 104400 | 4451116450 | 48600 | 48600 | 48600 | 48550 | 237 |
| 581 | 20231207 | 104300 | 4439599600 | 48600 | 48600 | 48600 | 48550 | 217 |
| 582 | 20231207 | 104200 | 4429061800 | 48550 | 48550 | 48600 | 48550 | 65 |
| 583 | 20231207 | 104100 | 4425905900 | 48600 | 48600 | 48600 | 48550 | 301 |
| 584 | 20231207 | 104000 | 4411277350 | 48550 | 48500 | 48550 | 48500 | 225 |
| 585 | 20231207 | 103900 | 4400355250 | 48500 | 48500 | 48550 | 48500 | 297 |
| 586 | 20231207 | 103800 | 4385945500 | 48500 | 48600 | 48600 | 48500 | 523 |
| 587 | 20231207 | 103700 | 4360552250 | 48600 | 48550 | 48600 | 48550 | 174 |
| 588 | 20231207 | 103600 | 4352098450 | 48550 | 48550 | 48600 | 48550 | 78 |
| 589 | 20231207 | 103500 | 4348309200 | 48600 | 48600 | 48650 | 48550 | 691 |
| 590 | 20231207 | 103400 | 4314725250 | 48600 | 48750 | 48750 | 48600 | 827 |
| 591 | 20231207 | 103300 | 4274487950 | 48750 | 48750 | 48750 | 48700 | 221 |
| 592 | 20231207 | 103200 | 4263722250 | 48700 | 48700 | 48750 | 48700 | 102 |
| 593 | 20231207 | 103100 | 4258754350 | 48700 | 48650 | 48700 | 48650 | 342 |
| 594 | 20231207 | 103000 | 4242104050 | 48700 | 48700 | 48750 | 48650 | 557 |
| 595 | 20231207 | 102900 | 4214990450 | 48700 | 48700 | 48750 | 48700 | 193 |
| 596 | 20231207 | 102800 | 4205590450 | 48750 | 48700 | 48750 | 48650 | 238 |
| 597 | 20231207 | 102700 | 4193997400 | 48700 | 48700 | 48700 | 48600 | 551 |
| 598 | 20231207 | 102600 | 4167186300 | 48700 | 48700 | 48750 | 48650 | 219 |
| 599 | 20231207 | 102500 | 4156526050 | 48700 | 48750 | 48800 | 48700 | 1394 |
| 600 | 20231207 | 102400 | 4088604200 | 48800 | 48750 | 48800 | 48750 | 77 |
| 601 | 20231207 | 102300 | 4084847100 | 48750 | 48750 | 48800 | 48750 | 123 |
| 602 | 20231207 | 102200 | 4078847550 | 48750 | 48750 | 48800 | 48750 | 357 |
| 603 | 20231207 | 102100 | 4061437550 | 48750 | 48750 | 48800 | 48700 | 713 |
| 604 | 20231207 | 102000 | 4026685700 | 48750 | 48800 | 48800 | 48750 | 586 |
| 605 | 20231207 | 101900 | 3998095350 | 48800 | 48800 | 48850 | 48800 | 551 |
| 606 | 20231207 | 101800 | 3971200050 | 48800 | 48850 | 48850 | 48800 | 108 |
| 607 | 20231207 | 101700 | 3965929500 | 48800 | 48800 | 48850 | 48800 | 127 |
| 608 | 20231207 | 101600 | 3959729150 | 48800 | 48800 | 48800 | 48750 | 233 |
| 609 | 20231207 | 101500 | 3948359200 | 48800 | 48850 | 48850 | 48750 | 180 |
| 610 | 20231207 | 101400 | 3939575550 | 48850 | 48900 | 48900 | 48800 | 538 |
| 611 | 20231207 | 101300 | 3913287250 | 48900 | 48900 | 48950 | 48900 | 156 |
| 612 | 20231207 | 101200 | 3905656400 | 48900 | 48900 | 48950 | 48900 | 163 |
| 613 | 20231207 | 101100 | 3897681650 | 48850 | 48900 | 48950 | 48850 | 283 |
| 614 | 20231207 | 101000 | 3883842800 | 48850 | 48900 | 48950 | 48850 | 264 |
| 615 | 20231207 | 100900 | 3870933450 | 48900 | 48900 | 48950 | 48850 | 239 |
| 616 | 20231207 | 100800 | 3859243950 | 48900 | 48850 | 48900 | 48750 | 260 |
| 617 | 20231207 | 100700 | 3846543150 | 48900 | 48950 | 49000 | 48900 | 488 |
| 618 | 20231207 | 100600 | 3822663000 | 48950 | 48950 | 49000 | 48950 | 388 |
| 619 | 20231207 | 100500 | 3803663650 | 49000 | 48800 | 49000 | 48800 | 333 |
| 620 | 20231207 | 100400 | 3787386300 | 48750 | 48750 | 48750 | 48650 | 1562 |
| 621 | 20231207 | 100300 | 3711324850 | 48750 | 48950 | 49000 | 48750 | 1684 |
| 622 | 20231207 | 100200 | 3628992850 | 48950 | 49100 | 49100 | 48950 | 1129 |
| 623 | 20231207 | 100100 | 3573634950 | 49100 | 49050 | 49100 | 49050 | 246 |
| 624 | 20231207 | 100000 | 3561558450 | 49100 | 49050 | 49100 | 49050 | 244 |
| 625 | 20231207 | 095900 | 3549581150 | 49050 | 49000 | 49100 | 49000 | 897 |
| 626 | 20231207 | 095800 | 3505597950 | 49050 | 49050 | 49050 | 49000 | 68 |
| 627 | 20231207 | 095700 | 3502263450 | 49000 | 49000 | 49050 | 48950 | 344 |
| 628 | 20231207 | 095600 | 3485407450 | 49000 | 49000 | 49000 | 48900 | 646 |
| 629 | 20231207 | 095500 | 3453773150 | 49000 | 49050 | 49100 | 49000 | 289 |
| 630 | 20231207 | 095400 | 3439597550 | 49100 | 49100 | 49150 | 49050 | 339 |
| 631 | 20231207 | 095300 | 3422949450 | 49100 | 49050 | 49100 | 49000 | 1693 |
| 632 | 20231207 | 095200 | 3339910400 | 49050 | 49050 | 49100 | 49000 | 1364 |
| 633 | 20231207 | 095100 | 3273002750 | 49050 | 48950 | 49150 | 48950 | 3882 |
| 634 | 20231207 | 095000 | 3082561350 | 49000 | 48950 | 49000 | 48950 | 399 |
| 635 | 20231207 | 094900 | 3063025200 | 48950 | 48950 | 49000 | 48950 | 107 |
| 636 | 20231207 | 094800 | 3057785150 | 49000 | 49000 | 49000 | 48950 | 994 |
| 637 | 20231207 | 094700 | 3009079400 | 49000 | 49000 | 49000 | 48950 | 31 |
| 638 | 20231207 | 094600 | 3007560650 | 49000 | 49000 | 49050 | 48950 | 1928 |
| 639 | 20231207 | 094500 | 2913093250 | 49000 | 49050 | 49050 | 48950 | 1800 |
| 640 | 20231207 | 094400 | 2824900350 | 49050 | 48750 | 49050 | 48750 | 1060 |
| 641 | 20231207 | 094300 | 2773027300 | 48750 | 48750 | 48800 | 48750 | 165 |
| 642 | 20231207 | 094200 | 2764975900 | 48750 | 48750 | 48800 | 48750 | 75 |
| 643 | 20231207 | 094100 | 2761318150 | 48750 | 48750 | 48800 | 48750 | 414 |
| 644 | 20231207 | 094000 | 2741132900 | 48700 | 48700 | 48750 | 48700 | 445 |
| 645 | 20231207 | 093900 | 2719449350 | 48700 | 48650 | 48700 | 48650 | 159 |
| 646 | 20231207 | 093800 | 2711706450 | 48650 | 48450 | 48750 | 48450 | 4536 |
| 647 | 20231207 | 093700 | 2491362600 | 48500 | 48500 | 48500 | 48450 | 468 |
| 648 | 20231207 | 093600 | 2468676800 | 48550 | 48500 | 48550 | 48500 | 390 |
| 649 | 20231207 | 093500 | 2449751500 | 48500 | 48550 | 48600 | 48500 | 333 |
| 650 | 20231207 | 093400 | 2433588700 | 48550 | 48500 | 48700 | 48450 | 1249 |
| 651 | 20231207 | 093300 | 2372952550 | 48500 | 48450 | 48500 | 48450 | 10 |
| 652 | 20231207 | 093200 | 2372468000 | 48450 | 48450 | 48500 | 48450 | 35 |
| 653 | 20231207 | 093100 | 2370771650 | 48450 | 48500 | 48550 | 48450 | 501 |
| 654 | 20231207 | 093000 | 2346487800 | 48450 | 48550 | 48550 | 48450 | 952 |
| 655 | 20231207 | 092900 | 2300295050 | 48550 | 48600 | 48600 | 48550 | 520 |
| 656 | 20231207 | 092800 | 2275034150 | 48550 | 48550 | 48550 | 48500 | 742 |
| 657 | 20231207 | 092700 | 2239015500 | 48550 | 48600 | 48650 | 48550 | 267 |
| 658 | 20231207 | 092600 | 2226034000 | 48600 | 48400 | 48650 | 48400 | 1050 |
| 659 | 20231207 | 092500 | 2175189950 | 48400 | 48450 | 48450 | 48350 | 613 |
| 660 | 20231207 | 092400 | 2145504200 | 48450 | 48450 | 48500 | 48450 | 400 |
| 661 | 20231207 | 092300 | 2126117250 | 48450 | 48750 | 48750 | 48450 | 1267 |
| 662 | 20231207 | 092200 | 2064536050 | 48800 | 48950 | 48950 | 48750 | 523 |
| 663 | 20231207 | 092100 | 2038984400 | 49000 | 48950 | 49200 | 48950 | 3093 |
| 664 | 20231207 | 092000 | 1887163500 | 49000 | 49000 | 49050 | 48950 | 1257 |
| 665 | 20231207 | 091900 | 1825579150 | 48950 | 48900 | 49000 | 48900 | 503 |
| 666 | 20231207 | 091800 | 1800943050 | 48950 | 48850 | 48950 | 48850 | 897 |
| 667 | 20231207 | 091700 | 1757083250 | 48850 | 48750 | 48850 | 48700 | 1125 |
| 668 | 20231207 | 091600 | 1702211550 | 48800 | 48750 | 48800 | 48750 | 549 |
| 669 | 20231207 | 091500 | 1675425650 | 48700 | 48750 | 48800 | 48700 | 673 |
| 670 | 20231207 | 091400 | 1642610000 | 48800 | 48800 | 48850 | 48800 | 769 |
| 671 | 20231207 | 091300 | 1605069200 | 48750 | 48650 | 48950 | 48500 | 2981 |
| 672 | 20231207 | 091200 | 1460029300 | 48600 | 48650 | 48700 | 48550 | 2468 |
| 673 | 20231207 | 091100 | 1340072700 | 48650 | 48700 | 48700 | 48650 | 936 |
| 674 | 20231207 | 091000 | 1294501850 | 48750 | 49050 | 49100 | 48700 | 2184 |
| 675 | 20231207 | 090900 | 1187603600 | 49050 | 49150 | 49200 | 49050 | 2446 |
| 676 | 20231207 | 090800 | 1067391700 | 49100 | 48750 | 49250 | 48750 | 4636 |
| 677 | 20231207 | 090700 | 840112350 | 48750 | 48600 | 48800 | 48550 | 2243 |
| 678 | 20231207 | 090600 | 730859250 | 48650 | 48600 | 48650 | 48550 | 752 |
| 679 | 20231207 | 090500 | 694317850 | 48550 | 48600 | 48700 | 48550 | 3178 |
| 680 | 20231207 | 090400 | 539810250 | 48550 | 48550 | 48600 | 48450 | 1066 |
| 681 | 20231207 | 090300 | 488092450 | 48500 | 48200 | 48500 | 48100 | 1455 |
| 682 | 20231207 | 090200 | 417703700 | 48200 | 48500 | 48550 | 48200 | 1706 |
| 683 | 20231207 | 090100 | 335129600 | 48600 | 48050 | 48600 | 48050 | 2055 |
| 684 | 20231207 | 090000 | 235809300 | 48000 | 48250 | 48300 | 47850 | 4741 |