35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 194900 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 12870 |
| 3 | 20231208 | 194800 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 4 | 20231208 | 194700 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 5 | 20231208 | 194600 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 6 | 20231208 | 194500 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 7 | 20231208 | 194400 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 8 | 20231208 | 194300 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 9 | 20231208 | 194200 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 10 | 20231208 | 194100 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 11 | 20231208 | 194000 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 12 | 20231208 | 193900 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 13 | 20231208 | 193800 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 14 | 20231208 | 193700 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 15 | 20231208 | 193600 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 16 | 20231208 | 193500 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 17 | 20231208 | 193400 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 18 | 20231208 | 193300 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 19 | 20231208 | 193200 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 20 | 20231208 | 193100 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 21 | 20231208 | 193000 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 22 | 20231208 | 192900 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 23 | 20231208 | 192800 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 24 | 20231208 | 192700 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 25 | 20231208 | 192600 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 26 | 20231208 | 192500 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 27 | 20231208 | 192400 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 28 | 20231208 | 192300 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 29 | 20231208 | 192200 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 30 | 20231208 | 192100 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 31 | 20231208 | 192000 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 32 | 20231208 | 191900 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 12870 |
| 33 | 20231208 | 191800 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 34 | 20231208 | 191700 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 35 | 20231208 | 191600 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 36 | 20231208 | 191500 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 37 | 20231208 | 191400 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 38 | 20231208 | 191300 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 39 | 20231208 | 191200 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 40 | 20231208 | 191100 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 41 | 20231208 | 191000 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 42 | 20231208 | 190900 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 43 | 20231208 | 190800 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 44 | 20231208 | 190700 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 45 | 20231208 | 190600 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 46 | 20231208 | 190500 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 47 | 20231208 | 190400 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 48 | 20231208 | 190300 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 49 | 20231208 | 190200 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 50 | 20231208 | 190100 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 51 | 20231208 | 190000 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 52 | 20231208 | 185900 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 53 | 20231208 | 185800 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 54 | 20231208 | 185700 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 55 | 20231208 | 185600 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 56 | 20231208 | 185500 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 57 | 20231208 | 185400 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 58 | 20231208 | 185300 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 59 | 20231208 | 185200 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 60 | 20231208 | 185100 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 61 | 20231208 | 185000 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 62 | 20231208 | 184900 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 12870 |
| 63 | 20231208 | 184800 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 64 | 20231208 | 184700 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 65 | 20231208 | 184600 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 66 | 20231208 | 184500 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 67 | 20231208 | 184400 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 68 | 20231208 | 184300 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 69 | 20231208 | 184200 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 70 | 20231208 | 184100 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 71 | 20231208 | 184000 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 72 | 20231208 | 183900 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 73 | 20231208 | 183800 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 74 | 20231208 | 183700 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 75 | 20231208 | 183600 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 76 | 20231208 | 183500 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 77 | 20231208 | 183400 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 78 | 20231208 | 183300 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 79 | 20231208 | 183200 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 80 | 20231208 | 183100 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 81 | 20231208 | 183000 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 82 | 20231208 | 182900 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 83 | 20231208 | 182800 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 84 | 20231208 | 182700 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 85 | 20231208 | 182600 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 86 | 20231208 | 182500 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 87 | 20231208 | 182400 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 88 | 20231208 | 182300 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 89 | 20231208 | 182200 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 90 | 20231208 | 182100 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 91 | 20231208 | 182000 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 92 | 20231208 | 181900 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 12870 |
| 93 | 20231208 | 181800 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 94 | 20231208 | 181700 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 95 | 20231208 | 181600 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 96 | 20231208 | 181500 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 97 | 20231208 | 181400 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 98 | 20231208 | 181300 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 99 | 20231208 | 181200 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 100 | 20231208 | 181100 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 101 | 20231208 | 181000 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 102 | 20231208 | 180900 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 103 | 20231208 | 180800 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 104 | 20231208 | 180700 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 105 | 20231208 | 180600 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 106 | 20231208 | 180500 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 107 | 20231208 | 180400 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 108 | 20231208 | 180300 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 109 | 20231208 | 180200 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 110 | 20231208 | 180100 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 111 | 20231208 | 180000 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 112 | 20231208 | 175900 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 113 | 20231208 | 175800 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 114 | 20231208 | 175700 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 115 | 20231208 | 175600 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 116 | 20231208 | 175500 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 117 | 20231208 | 175400 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 118 | 20231208 | 175300 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 119 | 20231208 | 175200 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 120 | 20231208 | 175100 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 121 | 20231208 | 175000 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 122 | 20231208 | 174900 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 12870 |
| 123 | 20231208 | 174800 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 124 | 20231208 | 174700 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 125 | 20231208 | 174600 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 126 | 20231208 | 174500 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 127 | 20231208 | 174400 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 128 | 20231208 | 174300 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 129 | 20231208 | 174200 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 130 | 20231208 | 174100 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 131 | 20231208 | 174000 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 132 | 20231208 | 173900 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 133 | 20231208 | 173800 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 134 | 20231208 | 173700 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 135 | 20231208 | 173600 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 136 | 20231208 | 173500 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 137 | 20231208 | 173400 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 138 | 20231208 | 173300 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 139 | 20231208 | 173200 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 140 | 20231208 | 173100 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 141 | 20231208 | 173000 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 142 | 20231208 | 172900 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 143 | 20231208 | 172800 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 144 | 20231208 | 172700 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 145 | 20231208 | 172600 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 146 | 20231208 | 172500 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 147 | 20231208 | 172400 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 148 | 20231208 | 172300 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 149 | 20231208 | 172200 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 150 | 20231208 | 172100 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 151 | 20231208 | 172000 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 152 | 20231208 | 171900 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 12870 |
| 153 | 20231208 | 171800 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 154 | 20231208 | 171700 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 155 | 20231208 | 171600 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 156 | 20231208 | 171500 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 157 | 20231208 | 171400 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 158 | 20231208 | 171300 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 159 | 20231208 | 171200 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 160 | 20231208 | 171100 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 161 | 20231208 | 171000 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 162 | 20231208 | 170900 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 163 | 20231208 | 170800 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 164 | 20231208 | 170700 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 165 | 20231208 | 170600 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 166 | 20231208 | 170500 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 167 | 20231208 | 170400 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 168 | 20231208 | 170300 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 169 | 20231208 | 170200 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 170 | 20231208 | 170100 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 171 | 20231208 | 170000 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 172 | 20231208 | 165900 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 173 | 20231208 | 165800 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 174 | 20231208 | 165700 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 175 | 20231208 | 165600 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 176 | 20231208 | 165500 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 177 | 20231208 | 165400 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 178 | 20231208 | 165300 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 179 | 20231208 | 165200 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 180 | 20231208 | 165100 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 181 | 20231208 | 165000 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 182 | 20231208 | 164900 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 12870 |
| 183 | 20231208 | 164800 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 184 | 20231208 | 164700 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 185 | 20231208 | 164600 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 186 | 20231208 | 164500 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 187 | 20231208 | 164400 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 188 | 20231208 | 164300 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 189 | 20231208 | 164200 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 190 | 20231208 | 164100 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 191 | 20231208 | 164000 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 192 | 20231208 | 163900 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 193 | 20231208 | 163800 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 194 | 20231208 | 163700 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 195 | 20231208 | 163600 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 196 | 20231208 | 163500 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 197 | 20231208 | 163400 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 198 | 20231208 | 163300 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 199 | 20231208 | 163200 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 200 | 20231208 | 163100 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 201 | 20231208 | 163000 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 202 | 20231208 | 162900 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 203 | 20231208 | 162800 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 204 | 20231208 | 162700 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 205 | 20231208 | 162600 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 206 | 20231208 | 162500 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 207 | 20231208 | 162400 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 208 | 20231208 | 162300 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 209 | 20231208 | 162200 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 210 | 20231208 | 162100 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 211 | 20231208 | 162000 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 212 | 20231208 | 161900 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 12870 |
| 213 | 20231208 | 161800 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 214 | 20231208 | 161700 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 215 | 20231208 | 161600 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 216 | 20231208 | 161500 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 217 | 20231208 | 161400 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 218 | 20231208 | 161300 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 219 | 20231208 | 161200 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 220 | 20231208 | 161100 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 221 | 20231208 | 161000 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 222 | 20231208 | 160900 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 223 | 20231208 | 160800 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 224 | 20231208 | 160700 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 225 | 20231208 | 160600 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 226 | 20231208 | 160500 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 227 | 20231208 | 160400 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 228 | 20231208 | 160300 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 229 | 20231208 | 160200 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 230 | 20231208 | 160100 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 231 | 20231208 | 160000 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 232 | 20231208 | 155900 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 233 | 20231208 | 155800 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 234 | 20231208 | 155700 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 235 | 20231208 | 155600 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 236 | 20231208 | 155500 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 237 | 20231208 | 155400 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 238 | 20231208 | 155300 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 239 | 20231208 | 155200 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 240 | 20231208 | 155100 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 241 | 20231208 | 155000 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 242 | 20231208 | 154900 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 12870 |
| 243 | 20231208 | 154800 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 244 | 20231208 | 154700 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 245 | 20231208 | 154600 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 246 | 20231208 | 154500 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 247 | 20231208 | 154400 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 248 | 20231208 | 154300 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 249 | 20231208 | 154200 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 250 | 20231208 | 154100 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 251 | 20231208 | 154000 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 252 | 20231208 | 153900 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 253 | 20231208 | 153800 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 254 | 20231208 | 153700 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 255 | 20231208 | 153600 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 256 | 20231208 | 153500 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 257 | 20231208 | 153400 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 258 | 20231208 | 153300 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 259 | 20231208 | 153200 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 260 | 20231208 | 153100 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 261 | 20231208 | 153000 | 30633985300 | 45350 | 45350 | 45350 | 45350 | 12870 |
| 262 | 20231208 | 152900 | 30050330800 | 45150 | 45150 | 45150 | 45150 | 0 |
| 263 | 20231208 | 152800 | 30050330800 | 45150 | 45150 | 45150 | 45150 | 0 |
| 264 | 20231208 | 152700 | 30050330800 | 45150 | 45150 | 45150 | 45150 | 0 |
| 265 | 20231208 | 152600 | 30050330800 | 45150 | 45150 | 45150 | 45150 | 0 |
| 266 | 20231208 | 152500 | 30050330800 | 45150 | 45150 | 45150 | 45150 | 0 |
| 267 | 20231208 | 152400 | 30050330800 | 45150 | 45150 | 45150 | 45150 | 0 |
| 268 | 20231208 | 152300 | 30050330800 | 45150 | 45150 | 45150 | 45150 | 0 |
| 269 | 20231208 | 152200 | 30050330800 | 45150 | 45150 | 45150 | 45150 | 0 |
| 270 | 20231208 | 152100 | 30050330800 | 45150 | 45150 | 45150 | 45150 | 0 |
| 271 | 20231208 | 152000 | 30050330800 | 45150 | 45150 | 45150 | 45150 | 0 |
| 272 | 20231208 | 151900 | 30050330800 | 45150 | 45250 | 45350 | 44500 | 9144 |
| 273 | 20231208 | 151800 | 29639327800 | 45300 | 45350 | 45350 | 45250 | 676 |
| 274 | 20231208 | 151700 | 29608718700 | 45300 | 45350 | 45350 | 45250 | 1373 |
| 275 | 20231208 | 151600 | 29546509100 | 45300 | 45300 | 45350 | 45300 | 470 |
| 276 | 20231208 | 151500 | 29525205000 | 45350 | 45400 | 45400 | 45300 | 361 |
| 277 | 20231208 | 151400 | 29508826650 | 45350 | 45350 | 45350 | 45300 | 660 |
| 278 | 20231208 | 151300 | 29478900800 | 45350 | 45350 | 45350 | 45300 | 630 |
| 279 | 20231208 | 151200 | 29450336800 | 45350 | 45350 | 45350 | 45300 | 522 |
| 280 | 20231208 | 151100 | 29426678950 | 45350 | 45350 | 45350 | 45250 | 776 |
| 281 | 20231208 | 151000 | 29391522300 | 45300 | 45450 | 45450 | 45300 | 1215 |
| 282 | 20231208 | 150900 | 29336381850 | 45500 | 45500 | 45500 | 45400 | 785 |
| 283 | 20231208 | 150800 | 29300680150 | 45450 | 45400 | 45450 | 45400 | 759 |
| 284 | 20231208 | 150700 | 29266193400 | 45450 | 45400 | 45500 | 45400 | 809 |
| 285 | 20231208 | 150600 | 29229432350 | 45350 | 45350 | 45350 | 45300 | 611 |
| 286 | 20231208 | 150500 | 29201729200 | 45350 | 45350 | 45350 | 45300 | 196 |
| 287 | 20231208 | 150400 | 29192842050 | 45300 | 45400 | 45400 | 45300 | 389 |
| 288 | 20231208 | 150300 | 29175201400 | 45350 | 45350 | 45400 | 45300 | 273 |
| 289 | 20231208 | 150200 | 29162816400 | 45350 | 45350 | 45450 | 45300 | 1686 |
| 290 | 20231208 | 150100 | 29086409450 | 45350 | 45450 | 45450 | 45300 | 1061 |
| 291 | 20231208 | 150000 | 29038254550 | 45450 | 45400 | 45550 | 45400 | 1174 |
| 292 | 20231208 | 145900 | 28984909500 | 45400 | 45500 | 45550 | 45350 | 4791 |
| 293 | 20231208 | 145800 | 28767137700 | 45550 | 45500 | 45550 | 45500 | 536 |
| 294 | 20231208 | 145700 | 28742723500 | 45500 | 45500 | 45550 | 45450 | 862 |
| 295 | 20231208 | 145600 | 28703499650 | 45550 | 45500 | 45550 | 45450 | 536 |
| 296 | 20231208 | 145500 | 28679099700 | 45550 | 45400 | 45550 | 45400 | 1213 |
| 297 | 20231208 | 145400 | 28623935550 | 45400 | 45350 | 45400 | 45300 | 1624 |
| 298 | 20231208 | 145300 | 28550217950 | 45400 | 45300 | 45400 | 45300 | 486 |
| 299 | 20231208 | 145200 | 28528193000 | 45350 | 45350 | 45350 | 45300 | 542 |
| 300 | 20231208 | 145100 | 28503623450 | 45350 | 45300 | 45350 | 45250 | 793 |
| 301 | 20231208 | 145000 | 28467679900 | 45350 | 45300 | 45350 | 45250 | 547 |
| 302 | 20231208 | 144900 | 28442909150 | 45350 | 45350 | 45350 | 45300 | 480 |
| 303 | 20231208 | 144800 | 28421151750 | 45300 | 45250 | 45350 | 45250 | 536 |
| 304 | 20231208 | 144700 | 28396845550 | 45250 | 45350 | 45400 | 45250 | 728 |
| 305 | 20231208 | 144600 | 28363843850 | 45350 | 45300 | 45350 | 45250 | 318 |
| 306 | 20231208 | 144500 | 28349435450 | 45350 | 45300 | 45350 | 45250 | 1272 |
| 307 | 20231208 | 144400 | 28291804950 | 45250 | 45250 | 45300 | 45250 | 394 |
| 308 | 20231208 | 144300 | 28273966050 | 45300 | 45250 | 45300 | 45200 | 342 |
| 309 | 20231208 | 144200 | 28258498200 | 45250 | 45250 | 45300 | 45200 | 559 |
| 310 | 20231208 | 144100 | 28233214850 | 45300 | 45350 | 45350 | 45150 | 1945 |
| 311 | 20231208 | 144000 | 28145218000 | 45400 | 45450 | 45500 | 45400 | 1596 |
| 312 | 20231208 | 143900 | 28072704000 | 45500 | 45500 | 45500 | 45450 | 493 |
| 313 | 20231208 | 143800 | 28050290050 | 45500 | 45400 | 45550 | 45400 | 284 |
| 314 | 20231208 | 143700 | 28037365950 | 45450 | 45450 | 45450 | 45400 | 587 |
| 315 | 20231208 | 143600 | 28010691850 | 45450 | 45450 | 45550 | 45450 | 681 |
| 316 | 20231208 | 143500 | 27979709050 | 45500 | 45450 | 45550 | 45400 | 859 |
| 317 | 20231208 | 143400 | 27940659300 | 45500 | 45600 | 45600 | 45450 | 631 |
| 318 | 20231208 | 143300 | 27911959350 | 45600 | 45650 | 45750 | 45550 | 944 |
| 319 | 20231208 | 143200 | 27868897900 | 45650 | 45650 | 45750 | 45650 | 1169 |
| 320 | 20231208 | 143100 | 27815492150 | 45700 | 45700 | 45750 | 45650 | 834 |
| 321 | 20231208 | 143000 | 27777369200 | 45700 | 45600 | 45700 | 45500 | 1805 |
| 322 | 20231208 | 142900 | 27695043350 | 45600 | 45550 | 45600 | 45500 | 236 |
| 323 | 20231208 | 142800 | 27684294800 | 45550 | 45500 | 45550 | 45500 | 476 |
| 324 | 20231208 | 142700 | 27662626300 | 45550 | 45450 | 45550 | 45450 | 595 |
| 325 | 20231208 | 142600 | 27635553450 | 45450 | 45450 | 45450 | 45400 | 134 |
| 326 | 20231208 | 142500 | 27629464350 | 45400 | 45350 | 45450 | 45350 | 321 |
| 327 | 20231208 | 142400 | 27614885650 | 45350 | 45450 | 45450 | 45350 | 393 |
| 328 | 20231208 | 142300 | 27597038600 | 45450 | 45400 | 45450 | 45350 | 486 |
| 329 | 20231208 | 142200 | 27574972800 | 45400 | 45350 | 45450 | 45350 | 195 |
| 330 | 20231208 | 142100 | 27566119050 | 45350 | 45300 | 45400 | 45250 | 751 |
| 331 | 20231208 | 142000 | 27532071850 | 45300 | 45350 | 45350 | 45200 | 758 |
| 332 | 20231208 | 141900 | 27497723200 | 45350 | 45400 | 45450 | 45350 | 307 |
| 333 | 20231208 | 141800 | 27483796850 | 45400 | 45400 | 45450 | 45350 | 226 |
| 334 | 20231208 | 141700 | 27473539950 | 45400 | 45450 | 45450 | 45350 | 340 |
| 335 | 20231208 | 141600 | 27458112550 | 45450 | 45350 | 45500 | 45300 | 1677 |
| 336 | 20231208 | 141500 | 27381930000 | 45350 | 45250 | 45450 | 45250 | 292 |
| 337 | 20231208 | 141400 | 27368674300 | 45550 | 45250 | 45550 | 45250 | 1517 |
| 338 | 20231208 | 141300 | 27299865150 | 45300 | 45250 | 45300 | 45200 | 337 |
| 339 | 20231208 | 141200 | 27284612450 | 45200 | 45200 | 45300 | 45150 | 360 |
| 340 | 20231208 | 141100 | 27268339350 | 45200 | 45200 | 45250 | 45150 | 321 |
| 341 | 20231208 | 141000 | 27253827450 | 45150 | 45200 | 45200 | 45150 | 547 |
| 342 | 20231208 | 140900 | 27229123300 | 45150 | 45200 | 45200 | 45150 | 281 |
| 343 | 20231208 | 140800 | 27216424250 | 45200 | 45250 | 45250 | 45150 | 498 |
| 344 | 20231208 | 140700 | 27193912400 | 45250 | 45200 | 45250 | 45100 | 1180 |
| 345 | 20231208 | 140600 | 27140615650 | 45200 | 45150 | 45200 | 45150 | 697 |
| 346 | 20231208 | 140500 | 27109142150 | 45200 | 45200 | 45200 | 45150 | 238 |
| 347 | 20231208 | 140400 | 27098390250 | 45200 | 45300 | 45300 | 45200 | 1032 |
| 348 | 20231208 | 140300 | 27051731100 | 45300 | 45300 | 45300 | 45200 | 743 |
| 349 | 20231208 | 140200 | 27018096600 | 45300 | 45250 | 45350 | 45250 | 538 |
| 350 | 20231208 | 140100 | 26993722000 | 45300 | 45300 | 45300 | 45200 | 751 |
| 351 | 20231208 | 140000 | 26959755950 | 45250 | 45450 | 45450 | 45250 | 708 |
| 352 | 20231208 | 135900 | 26927656250 | 45450 | 45400 | 45450 | 45350 | 514 |
| 353 | 20231208 | 135800 | 26904323700 | 45350 | 45500 | 45500 | 45350 | 696 |
| 354 | 20231208 | 135700 | 26872707500 | 45500 | 45400 | 45500 | 45400 | 524 |
| 355 | 20231208 | 135600 | 26848892750 | 45400 | 45400 | 45450 | 45400 | 533 |
| 356 | 20231208 | 135500 | 26824687300 | 45450 | 45500 | 45500 | 45400 | 414 |
| 357 | 20231208 | 135400 | 26805869550 | 45500 | 45500 | 45500 | 45450 | 462 |
| 358 | 20231208 | 135300 | 26784853100 | 45500 | 45450 | 45500 | 45400 | 1553 |
| 359 | 20231208 | 135200 | 26714267500 | 45400 | 45300 | 45450 | 45300 | 679 |
| 360 | 20231208 | 135100 | 26683460350 | 45350 | 45250 | 45400 | 45250 | 574 |
| 361 | 20231208 | 135000 | 26657442750 | 45250 | 45250 | 45300 | 45250 | 216 |
| 362 | 20231208 | 134900 | 26647663200 | 45300 | 45300 | 45300 | 45200 | 725 |
| 363 | 20231208 | 134800 | 26614851600 | 45250 | 45350 | 45350 | 45250 | 889 |
| 364 | 20231208 | 134700 | 26574608950 | 45350 | 45400 | 45450 | 45300 | 760 |
| 365 | 20231208 | 134600 | 26540135250 | 45400 | 45350 | 45450 | 45350 | 600 |
| 366 | 20231208 | 134500 | 26512910950 | 45400 | 45450 | 45450 | 45350 | 760 |
| 367 | 20231208 | 134400 | 26478400400 | 45450 | 45350 | 45450 | 45350 | 733 |
| 368 | 20231208 | 134300 | 26445117400 | 45400 | 45400 | 45400 | 45350 | 359 |
| 369 | 20231208 | 134200 | 26428824350 | 45350 | 45450 | 45450 | 45350 | 607 |
| 370 | 20231208 | 134100 | 26401268650 | 45450 | 45400 | 45450 | 45350 | 477 |
| 371 | 20231208 | 134000 | 26379610500 | 45450 | 45350 | 45450 | 45300 | 782 |
| 372 | 20231208 | 133900 | 26344139650 | 45350 | 45400 | 45400 | 45300 | 951 |
| 373 | 20231208 | 133800 | 26301002300 | 45450 | 45400 | 45450 | 45400 | 844 |
| 374 | 20231208 | 133700 | 26262665200 | 45450 | 45400 | 45450 | 45400 | 393 |
| 375 | 20231208 | 133600 | 26244817250 | 45400 | 45400 | 45450 | 45400 | 491 |
| 376 | 20231208 | 133500 | 26222519850 | 45400 | 45400 | 45450 | 45350 | 639 |
| 377 | 20231208 | 133400 | 26193515000 | 45400 | 45450 | 45450 | 45350 | 1628 |
| 378 | 20231208 | 133300 | 26119605600 | 45500 | 45350 | 45550 | 45300 | 2260 |
| 379 | 20231208 | 133200 | 26016911350 | 45350 | 45400 | 45450 | 45250 | 1831 |
| 380 | 20231208 | 133100 | 25933915050 | 45400 | 45400 | 45500 | 45350 | 1008 |
| 381 | 20231208 | 133000 | 25888113750 | 45350 | 45600 | 45650 | 45350 | 3772 |
| 382 | 20231208 | 132900 | 25716537300 | 45650 | 45750 | 45800 | 45600 | 3886 |
| 383 | 20231208 | 132800 | 25538902750 | 45750 | 45750 | 45800 | 45700 | 727 |
| 384 | 20231208 | 132700 | 25505636950 | 45700 | 45800 | 45800 | 45700 | 1404 |
| 385 | 20231208 | 132600 | 25441404850 | 45800 | 45800 | 45900 | 45800 | 1273 |
| 386 | 20231208 | 132500 | 25383052700 | 45750 | 45700 | 45800 | 45700 | 2095 |
| 387 | 20231208 | 132400 | 25287259000 | 45700 | 45900 | 45900 | 45600 | 2681 |
| 388 | 20231208 | 132300 | 25164624150 | 45900 | 45950 | 46050 | 45800 | 12964 |
| 389 | 20231208 | 132200 | 24568716550 | 45950 | 45900 | 45950 | 45850 | 1904 |
| 390 | 20231208 | 132100 | 24481298450 | 45850 | 45900 | 45950 | 45800 | 3525 |
| 391 | 20231208 | 132000 | 24319556900 | 45850 | 45800 | 45850 | 45750 | 2101 |
| 392 | 20231208 | 131900 | 24223242200 | 45850 | 45500 | 45850 | 45500 | 3303 |
| 393 | 20231208 | 131800 | 24072600200 | 45500 | 45600 | 45650 | 45450 | 3048 |
| 394 | 20231208 | 131700 | 23933746200 | 45650 | 45600 | 45700 | 45600 | 2274 |
| 395 | 20231208 | 131600 | 23829949650 | 45600 | 45600 | 45600 | 45400 | 3466 |
| 396 | 20231208 | 131500 | 23672284200 | 45550 | 45650 | 45700 | 45500 | 2919 |
| 397 | 20231208 | 131400 | 23539248450 | 45700 | 45550 | 45800 | 45500 | 2262 |
| 398 | 20231208 | 131300 | 23436013000 | 45550 | 45950 | 45950 | 45500 | 4313 |
| 399 | 20231208 | 131200 | 23238290750 | 45900 | 45850 | 45950 | 45850 | 3764 |
| 400 | 20231208 | 131100 | 23065498800 | 45850 | 45850 | 45900 | 45750 | 5299 |
| 401 | 20231208 | 131000 | 22822602250 | 45850 | 45750 | 45900 | 45700 | 8258 |
| 402 | 20231208 | 130900 | 22444089600 | 45750 | 45500 | 45750 | 45450 | 12809 |
| 403 | 20231208 | 130800 | 21860264000 | 45450 | 45400 | 45500 | 45400 | 2902 |
| 404 | 20231208 | 130700 | 21728369050 | 45400 | 45200 | 45450 | 45200 | 9218 |
| 405 | 20231208 | 130600 | 21310437400 | 45200 | 45250 | 45250 | 45150 | 705 |
| 406 | 20231208 | 130500 | 21278573300 | 45200 | 45150 | 45250 | 45150 | 941 |
| 407 | 20231208 | 130400 | 21236041250 | 45150 | 45200 | 45200 | 45150 | 707 |
| 408 | 20231208 | 130300 | 21204089950 | 45150 | 45150 | 45200 | 45100 | 2096 |
| 409 | 20231208 | 130200 | 21109469450 | 45150 | 45100 | 45150 | 45100 | 430 |
| 410 | 20231208 | 130100 | 21090065400 | 45150 | 45100 | 45150 | 45100 | 702 |
| 411 | 20231208 | 130000 | 21058398200 | 45100 | 45100 | 45150 | 45100 | 452 |
| 412 | 20231208 | 125900 | 21037995300 | 45150 | 45150 | 45200 | 45100 | 1566 |
| 413 | 20231208 | 125800 | 20967311850 | 45150 | 44950 | 45150 | 44950 | 4323 |
| 414 | 20231208 | 125700 | 20772520200 | 44950 | 45000 | 45000 | 44900 | 1761 |
| 415 | 20231208 | 125600 | 20693369800 | 45000 | 44900 | 45000 | 44850 | 1208 |
| 416 | 20231208 | 125500 | 20639089950 | 44850 | 44950 | 44950 | 44850 | 885 |
| 417 | 20231208 | 125400 | 20599357850 | 44900 | 45000 | 45000 | 44900 | 284 |
| 418 | 20231208 | 125300 | 20586594500 | 45000 | 44900 | 45000 | 44900 | 1406 |
| 419 | 20231208 | 125200 | 20523334050 | 44950 | 44900 | 44950 | 44900 | 649 |
| 420 | 20231208 | 125100 | 20494186950 | 44900 | 45000 | 45000 | 44900 | 479 |
| 421 | 20231208 | 125000 | 20472668100 | 44950 | 44950 | 45000 | 44900 | 468 |
| 422 | 20231208 | 124900 | 20451629600 | 45000 | 44950 | 45000 | 44950 | 403 |
| 423 | 20231208 | 124800 | 20433503850 | 44950 | 44950 | 45000 | 44950 | 259 |
| 424 | 20231208 | 124700 | 20421854800 | 45000 | 45000 | 45000 | 44950 | 363 |
| 425 | 20231208 | 124600 | 20405529850 | 45000 | 45000 | 45050 | 44950 | 885 |
| 426 | 20231208 | 124500 | 20365710700 | 45050 | 45000 | 45050 | 45000 | 267 |
| 427 | 20231208 | 124400 | 20353689500 | 45050 | 45000 | 45050 | 45000 | 265 |
| 428 | 20231208 | 124300 | 20341751850 | 45000 | 45000 | 45050 | 45000 | 189 |
| 429 | 20231208 | 124200 | 20333244500 | 45000 | 44850 | 45050 | 44850 | 888 |
| 430 | 20231208 | 124100 | 20293367200 | 44850 | 45000 | 45050 | 44850 | 2124 |
| 431 | 20231208 | 124000 | 20197907800 | 45000 | 44950 | 45050 | 44950 | 225 |
| 432 | 20231208 | 123900 | 20187779000 | 45000 | 45000 | 45050 | 45000 | 1173 |
| 433 | 20231208 | 123800 | 20134987550 | 45000 | 44900 | 45000 | 44900 | 1246 |
| 434 | 20231208 | 123700 | 20078982200 | 44900 | 45000 | 45000 | 44900 | 828 |
| 435 | 20231208 | 123600 | 20041764050 | 44950 | 45000 | 45000 | 44950 | 176 |
| 436 | 20231208 | 123500 | 20033846850 | 44950 | 44950 | 45050 | 44950 | 331 |
| 437 | 20231208 | 123400 | 20018950750 | 45000 | 45000 | 45000 | 44950 | 522 |
| 438 | 20231208 | 123300 | 19995481100 | 45000 | 45000 | 45050 | 44950 | 344 |
| 439 | 20231208 | 123200 | 19979995600 | 45000 | 45000 | 45050 | 45000 | 578 |
| 440 | 20231208 | 123100 | 19953979350 | 45050 | 45000 | 45050 | 45000 | 487 |
| 441 | 20231208 | 123000 | 19932046350 | 45000 | 45050 | 45050 | 45000 | 234 |
| 442 | 20231208 | 122900 | 19921512550 | 45050 | 45050 | 45050 | 45000 | 466 |
| 443 | 20231208 | 122800 | 19900529650 | 45050 | 45100 | 45100 | 45000 | 1082 |
| 444 | 20231208 | 122700 | 19851778950 | 45050 | 45050 | 45050 | 45000 | 271 |
| 445 | 20231208 | 122600 | 19839570800 | 45000 | 45050 | 45050 | 45000 | 284 |
| 446 | 20231208 | 122500 | 19826781400 | 45050 | 44950 | 45050 | 44950 | 669 |
| 447 | 20231208 | 122400 | 19796679950 | 45000 | 44900 | 45000 | 44900 | 174 |
| 448 | 20231208 | 122300 | 19788854900 | 44900 | 44950 | 45000 | 44900 | 466 |
| 449 | 20231208 | 122200 | 19767911000 | 45000 | 44950 | 45000 | 44950 | 259 |
| 450 | 20231208 | 122100 | 19756257800 | 44950 | 44950 | 44950 | 44900 | 474 |
| 451 | 20231208 | 122000 | 19734951750 | 44900 | 44900 | 44950 | 44850 | 290 |
| 452 | 20231208 | 121900 | 19721927600 | 44850 | 44850 | 44850 | 44850 | 213 |
| 453 | 20231208 | 121800 | 19712374550 | 44850 | 44800 | 44900 | 44800 | 452 |
| 454 | 20231208 | 121700 | 19692102150 | 44850 | 44850 | 44850 | 44800 | 705 |
| 455 | 20231208 | 121600 | 19660494750 | 44850 | 44850 | 44850 | 44800 | 206 |
| 456 | 20231208 | 121500 | 19651255950 | 44850 | 44900 | 44900 | 44800 | 601 |
| 457 | 20231208 | 121400 | 19624304650 | 44900 | 44950 | 45000 | 44900 | 335 |
| 458 | 20231208 | 121300 | 19609247550 | 45000 | 44900 | 45000 | 44900 | 457 |
| 459 | 20231208 | 121200 | 19588712500 | 44900 | 44950 | 44950 | 44850 | 700 |
| 460 | 20231208 | 121100 | 19557283850 | 44900 | 45000 | 45000 | 44900 | 260 |
| 461 | 20231208 | 121000 | 19545594200 | 44950 | 44950 | 45000 | 44900 | 501 |
| 462 | 20231208 | 120900 | 19523057950 | 44900 | 44850 | 45000 | 44850 | 515 |
| 463 | 20231208 | 120800 | 19499924550 | 44850 | 44900 | 44900 | 44850 | 211 |
| 464 | 20231208 | 120700 | 19490456000 | 44850 | 44900 | 44950 | 44850 | 543 |
| 465 | 20231208 | 120600 | 19466075550 | 44950 | 44950 | 44950 | 44900 | 389 |
| 466 | 20231208 | 120500 | 19448594000 | 44900 | 44700 | 44950 | 44700 | 1125 |
| 467 | 20231208 | 120400 | 19398205500 | 44700 | 44700 | 44750 | 44700 | 583 |
| 468 | 20231208 | 120300 | 19372141650 | 44700 | 44800 | 44800 | 44700 | 958 |
| 469 | 20231208 | 120200 | 19329267000 | 44800 | 44850 | 44900 | 44800 | 871 |
| 470 | 20231208 | 120100 | 19290214200 | 44850 | 45000 | 45000 | 44850 | 2171 |
| 471 | 20231208 | 120000 | 19192736450 | 45000 | 45050 | 45050 | 44950 | 496 |
| 472 | 20231208 | 115900 | 19170427250 | 45000 | 44950 | 45000 | 44950 | 218 |
| 473 | 20231208 | 115800 | 19160617850 | 44900 | 45050 | 45100 | 44900 | 1134 |
| 474 | 20231208 | 115700 | 19109570400 | 45050 | 44950 | 45100 | 44900 | 1287 |
| 475 | 20231208 | 115600 | 19051692850 | 44950 | 45100 | 45150 | 44950 | 1482 |
| 476 | 20231208 | 115500 | 18984994900 | 45150 | 45100 | 45150 | 45050 | 719 |
| 477 | 20231208 | 115400 | 18952559500 | 45100 | 45000 | 45100 | 45000 | 808 |
| 478 | 20231208 | 115300 | 18916142800 | 45050 | 45050 | 45100 | 45000 | 733 |
| 479 | 20231208 | 115200 | 18883110400 | 45100 | 45000 | 45100 | 44950 | 2263 |
| 480 | 20231208 | 115100 | 18781235250 | 44950 | 44950 | 45000 | 44950 | 205 |
| 481 | 20231208 | 115000 | 18772020100 | 44950 | 45000 | 45000 | 44950 | 474 |
| 482 | 20231208 | 114900 | 18750698250 | 44950 | 44950 | 45000 | 44950 | 344 |
| 483 | 20231208 | 114800 | 18735229550 | 44950 | 44900 | 45000 | 44900 | 529 |
| 484 | 20231208 | 114700 | 18711451700 | 44950 | 44950 | 44950 | 44900 | 217 |
| 485 | 20231208 | 114600 | 18701700050 | 44900 | 44900 | 44950 | 44900 | 372 |
| 486 | 20231208 | 114500 | 18684989950 | 44950 | 45000 | 45000 | 44950 | 1057 |
| 487 | 20231208 | 114400 | 18637475200 | 45000 | 44950 | 45000 | 44900 | 334 |
| 488 | 20231208 | 114300 | 18622455850 | 44950 | 44900 | 44950 | 44900 | 212 |
| 489 | 20231208 | 114200 | 18612927500 | 44900 | 44850 | 44900 | 44800 | 567 |
| 490 | 20231208 | 114100 | 18587493800 | 44800 | 44850 | 44850 | 44800 | 408 |
| 491 | 20231208 | 114000 | 18569212800 | 44800 | 44850 | 44850 | 44800 | 213 |
| 492 | 20231208 | 113900 | 18559667150 | 44850 | 44900 | 44900 | 44800 | 575 |
| 493 | 20231208 | 113800 | 18533869700 | 44900 | 44850 | 44900 | 44850 | 373 |
| 494 | 20231208 | 113700 | 18517122500 | 44850 | 44900 | 44950 | 44850 | 338 |
| 495 | 20231208 | 113600 | 18501945350 | 44950 | 44950 | 44950 | 44900 | 548 |
| 496 | 20231208 | 113500 | 18477330150 | 44900 | 45000 | 45000 | 44900 | 341 |
| 497 | 20231208 | 113400 | 18462011450 | 44950 | 44950 | 45000 | 44950 | 477 |
| 498 | 20231208 | 113300 | 18440566950 | 44950 | 44950 | 45000 | 44950 | 409 |
| 499 | 20231208 | 113200 | 18422179250 | 44850 | 45050 | 45050 | 44850 | 1262 |
| 500 | 20231208 | 113100 | 18365442400 | 45050 | 44950 | 45050 | 44950 | 940 |
| 501 | 20231208 | 113000 | 18323119100 | 45000 | 44900 | 45000 | 44850 | 474 |
| 502 | 20231208 | 112900 | 18301814000 | 44950 | 44850 | 45000 | 44850 | 3788 |
| 503 | 20231208 | 112800 | 18131563750 | 44850 | 44850 | 44850 | 44850 | 317 |
| 504 | 20231208 | 112700 | 18117346300 | 44850 | 44850 | 44850 | 44750 | 539 |
| 505 | 20231208 | 112600 | 18093197350 | 44800 | 44850 | 44850 | 44800 | 178 |
| 506 | 20231208 | 112500 | 18085218050 | 44850 | 44800 | 44850 | 44800 | 388 |
| 507 | 20231208 | 112400 | 18067816700 | 44850 | 44850 | 44850 | 44800 | 331 |
| 508 | 20231208 | 112300 | 18052979400 | 44850 | 44850 | 44850 | 44800 | 229 |
| 509 | 20231208 | 112200 | 18042716350 | 44850 | 44750 | 44850 | 44700 | 243 |
| 510 | 20231208 | 112100 | 18031834050 | 44750 | 44800 | 44850 | 44750 | 274 |
| 511 | 20231208 | 112000 | 18019564100 | 44800 | 44800 | 44850 | 44800 | 306 |
| 512 | 20231208 | 111900 | 18005849750 | 44800 | 44850 | 44850 | 44750 | 502 |
| 513 | 20231208 | 111800 | 17983353050 | 44800 | 44750 | 44850 | 44700 | 2409 |
| 514 | 20231208 | 111700 | 17875524600 | 44800 | 44600 | 44800 | 44600 | 735 |
| 515 | 20231208 | 111600 | 17842697400 | 44600 | 44600 | 44650 | 44600 | 230 |
| 516 | 20231208 | 111500 | 17832435050 | 44650 | 44750 | 44750 | 44600 | 521 |
| 517 | 20231208 | 111400 | 17809155850 | 44700 | 44700 | 44750 | 44650 | 360 |
| 518 | 20231208 | 111300 | 17793061600 | 44650 | 44750 | 44750 | 44600 | 1234 |
| 519 | 20231208 | 111200 | 17737931100 | 44750 | 44750 | 44800 | 44750 | 519 |
| 520 | 20231208 | 111100 | 17714705350 | 44750 | 44750 | 44750 | 44700 | 325 |
| 521 | 20231208 | 111000 | 17700163650 | 44750 | 44800 | 44850 | 44750 | 495 |
| 522 | 20231208 | 110900 | 17677986550 | 44800 | 44700 | 44800 | 44700 | 1461 |
| 523 | 20231208 | 110800 | 17612617850 | 44700 | 44600 | 44700 | 44600 | 770 |
| 524 | 20231208 | 110700 | 17578218900 | 44600 | 44550 | 44650 | 44550 | 654 |
| 525 | 20231208 | 110600 | 17549071100 | 44550 | 44650 | 44650 | 44550 | 310 |
| 526 | 20231208 | 110500 | 17535246150 | 44650 | 44700 | 44700 | 44550 | 4421 |
| 527 | 20231208 | 110400 | 17337675150 | 44700 | 44700 | 44750 | 44700 | 1996 |
| 528 | 20231208 | 110300 | 17248442000 | 44700 | 44750 | 44750 | 44700 | 670 |
| 529 | 20231208 | 110200 | 17218467350 | 44750 | 44750 | 44800 | 44750 | 129 |
| 530 | 20231208 | 110100 | 17212691450 | 44750 | 44750 | 44800 | 44700 | 572 |
| 531 | 20231208 | 110000 | 17187092050 | 44700 | 44850 | 44850 | 44700 | 569 |
| 532 | 20231208 | 105900 | 17161620600 | 44800 | 44750 | 44850 | 44750 | 1099 |
| 533 | 20231208 | 105800 | 17112387250 | 44750 | 44700 | 44750 | 44700 | 570 |
| 534 | 20231208 | 105700 | 17086894350 | 44750 | 44750 | 44750 | 44650 | 467 |
| 535 | 20231208 | 105600 | 17066018650 | 44750 | 44800 | 44850 | 44700 | 859 |
| 536 | 20231208 | 105500 | 17027580000 | 44850 | 44850 | 44850 | 44750 | 643 |
| 537 | 20231208 | 105400 | 16998774000 | 44800 | 44750 | 44800 | 44750 | 653 |
| 538 | 20231208 | 105300 | 16969526500 | 44750 | 44700 | 44750 | 44700 | 774 |
| 539 | 20231208 | 105200 | 16934905700 | 44700 | 44600 | 44750 | 44600 | 1421 |
| 540 | 20231208 | 105100 | 16871420900 | 44600 | 44500 | 44600 | 44450 | 1053 |
| 541 | 20231208 | 105000 | 16824532550 | 44400 | 44450 | 44450 | 44400 | 607 |
| 542 | 20231208 | 104900 | 16797552250 | 44500 | 44550 | 44550 | 44450 | 329 |
| 543 | 20231208 | 104800 | 16782913850 | 44550 | 44550 | 44600 | 44550 | 356 |
| 544 | 20231208 | 104700 | 16767046500 | 44600 | 44600 | 44600 | 44550 | 66 |
| 545 | 20231208 | 104600 | 16764105200 | 44600 | 44700 | 44700 | 44600 | 1155 |
| 546 | 20231208 | 104500 | 16712530950 | 44700 | 44700 | 44700 | 44650 | 425 |
| 547 | 20231208 | 104400 | 16693535150 | 44700 | 44700 | 44750 | 44650 | 215 |
| 548 | 20231208 | 104300 | 16683924850 | 44700 | 44750 | 44750 | 44700 | 826 |
| 549 | 20231208 | 104200 | 16646990900 | 44750 | 44700 | 44750 | 44700 | 287 |
| 550 | 20231208 | 104100 | 16634151150 | 44700 | 44650 | 44750 | 44650 | 313 |
| 551 | 20231208 | 104000 | 16620170250 | 44650 | 44600 | 44750 | 44550 | 3599 |
| 552 | 20231208 | 103900 | 16459631400 | 44600 | 44550 | 44650 | 44550 | 671 |
| 553 | 20231208 | 103800 | 16429706050 | 44550 | 44650 | 44650 | 44550 | 194 |
| 554 | 20231208 | 103700 | 16421051800 | 44600 | 44450 | 44600 | 44400 | 2444 |
| 555 | 20231208 | 103600 | 16312431550 | 44450 | 44600 | 44600 | 44450 | 1128 |
| 556 | 20231208 | 103500 | 16262235150 | 44600 | 44600 | 44650 | 44600 | 216 |
| 557 | 20231208 | 103400 | 16252596150 | 44700 | 44800 | 44800 | 44600 | 1091 |
| 558 | 20231208 | 103300 | 16203856450 | 44850 | 44950 | 44950 | 44800 | 2156 |
| 559 | 20231208 | 103200 | 16107116400 | 44950 | 44750 | 45100 | 44750 | 4315 |
| 560 | 20231208 | 103100 | 15913070400 | 44700 | 44600 | 44700 | 44600 | 562 |
| 561 | 20231208 | 103000 | 15887971500 | 44600 | 44600 | 44650 | 44550 | 147 |
| 562 | 20231208 | 102900 | 15881414850 | 44600 | 44550 | 44600 | 44500 | 93 |
| 563 | 20231208 | 102800 | 15877269650 | 44550 | 44450 | 44600 | 44450 | 527 |
| 564 | 20231208 | 102700 | 15853811950 | 44450 | 44550 | 44550 | 44450 | 335 |
| 565 | 20231208 | 102600 | 15838905900 | 44550 | 44500 | 44550 | 44450 | 1598 |
| 566 | 20231208 | 102500 | 15767736300 | 44550 | 44600 | 44650 | 44500 | 441 |
| 567 | 20231208 | 102400 | 15748080750 | 44600 | 44500 | 44600 | 44500 | 906 |
| 568 | 20231208 | 102300 | 15707725450 | 44450 | 44500 | 44500 | 44450 | 434 |
| 569 | 20231208 | 102200 | 15688430250 | 44500 | 44600 | 44750 | 44500 | 2510 |
| 570 | 20231208 | 102100 | 15576421800 | 44600 | 44450 | 44600 | 44400 | 999 |
| 571 | 20231208 | 102000 | 15531947100 | 44400 | 44550 | 44550 | 44400 | 1419 |
| 572 | 20231208 | 101900 | 15468796050 | 44500 | 44650 | 44650 | 44200 | 8323 |
| 573 | 20231208 | 101800 | 15098941100 | 44650 | 44750 | 44750 | 44600 | 1933 |
| 574 | 20231208 | 101700 | 15012592350 | 44800 | 44850 | 45000 | 44750 | 1477 |
| 575 | 20231208 | 101600 | 14946308450 | 44850 | 45250 | 45250 | 44850 | 2172 |
| 576 | 20231208 | 101500 | 14848364000 | 45250 | 45150 | 45250 | 45150 | 3402 |
| 577 | 20231208 | 101400 | 14694624800 | 45150 | 45100 | 45250 | 45100 | 3703 |
| 578 | 20231208 | 101300 | 14527343550 | 45100 | 45050 | 45150 | 45000 | 5466 |
| 579 | 20231208 | 101200 | 14280922300 | 45050 | 44850 | 45100 | 44850 | 6207 |
| 580 | 20231208 | 101100 | 14001869900 | 44800 | 44500 | 44800 | 44450 | 1744 |
| 581 | 20231208 | 101000 | 13924007900 | 44500 | 44600 | 44700 | 44500 | 841 |
| 582 | 20231208 | 100900 | 13886475100 | 44600 | 44500 | 44600 | 44500 | 390 |
| 583 | 20231208 | 100800 | 13869101150 | 44500 | 44600 | 44700 | 44500 | 694 |
| 584 | 20231208 | 100700 | 13838135800 | 44550 | 44500 | 44600 | 44300 | 1512 |
| 585 | 20231208 | 100600 | 13770914950 | 44550 | 44450 | 44650 | 44450 | 1034 |
| 586 | 20231208 | 100500 | 13724887550 | 44450 | 44550 | 44600 | 44400 | 2169 |
| 587 | 20231208 | 100400 | 13628475650 | 44550 | 44550 | 44650 | 44500 | 2002 |
| 588 | 20231208 | 100300 | 13539234100 | 44500 | 44750 | 44800 | 44500 | 1688 |
| 589 | 20231208 | 100200 | 13463893000 | 44800 | 44900 | 45000 | 44750 | 2448 |
| 590 | 20231208 | 100100 | 13353891700 | 44950 | 44700 | 44950 | 44700 | 2717 |
| 591 | 20231208 | 100000 | 13232000750 | 44700 | 44850 | 44950 | 44650 | 3509 |
| 592 | 20231208 | 095900 | 13074899900 | 44800 | 45050 | 45050 | 44800 | 3469 |
| 593 | 20231208 | 095800 | 12919148800 | 45050 | 44850 | 45100 | 44850 | 11182 |
| 594 | 20231208 | 095700 | 12415964450 | 44850 | 44750 | 44900 | 44700 | 5571 |
| 595 | 20231208 | 095600 | 12166148000 | 44800 | 44750 | 44800 | 44700 | 2259 |
| 596 | 20231208 | 095500 | 12065044350 | 44650 | 44700 | 44800 | 44600 | 4248 |
| 597 | 20231208 | 095400 | 11875181700 | 44700 | 44650 | 44750 | 44650 | 6111 |
| 598 | 20231208 | 095300 | 11602014800 | 44650 | 44400 | 44700 | 44400 | 8969 |
| 599 | 20231208 | 095200 | 11202538400 | 44450 | 44450 | 44450 | 44350 | 931 |
| 600 | 20231208 | 095100 | 11161192650 | 44450 | 44100 | 44500 | 44100 | 4900 |
| 601 | 20231208 | 095000 | 10943877050 | 44100 | 44050 | 44100 | 44050 | 355 |
| 602 | 20231208 | 094900 | 10928232150 | 44050 | 44050 | 44100 | 44000 | 612 |
| 603 | 20231208 | 094800 | 10901273200 | 44050 | 43900 | 44100 | 43900 | 565 |
| 604 | 20231208 | 094700 | 10876414750 | 43900 | 43900 | 43950 | 43900 | 382 |
| 605 | 20231208 | 094600 | 10859639400 | 43950 | 44000 | 44050 | 43950 | 895 |
| 606 | 20231208 | 094500 | 10820282200 | 43950 | 44100 | 44100 | 43950 | 1803 |
| 607 | 20231208 | 094400 | 10740879500 | 44150 | 44150 | 44300 | 44150 | 2241 |
| 608 | 20231208 | 094300 | 10641752950 | 44200 | 44100 | 44200 | 44100 | 999 |
| 609 | 20231208 | 094200 | 10597654400 | 44150 | 44050 | 44150 | 44050 | 789 |
| 610 | 20231208 | 094100 | 10562873300 | 44100 | 43900 | 44100 | 43900 | 1498 |
| 611 | 20231208 | 094000 | 10496904250 | 43900 | 43850 | 43950 | 43850 | 1015 |
| 612 | 20231208 | 093900 | 10452368100 | 43850 | 43750 | 43850 | 43750 | 1318 |
| 613 | 20231208 | 093800 | 10394675250 | 43750 | 43750 | 43750 | 43700 | 3126 |
| 614 | 20231208 | 093700 | 10258028050 | 43750 | 43900 | 43900 | 43750 | 2619 |
| 615 | 20231208 | 093600 | 10143314950 | 43900 | 43900 | 44050 | 43850 | 2118 |
| 616 | 20231208 | 093500 | 10050219500 | 43900 | 44050 | 44100 | 43900 | 3445 |
| 617 | 20231208 | 093400 | 9898716000 | 44050 | 44500 | 44500 | 44050 | 6499 |
| 618 | 20231208 | 093300 | 9611247250 | 44500 | 44400 | 44550 | 44400 | 2943 |
| 619 | 20231208 | 093200 | 9480337450 | 44450 | 44450 | 44450 | 44350 | 3794 |
| 620 | 20231208 | 093100 | 9311865000 | 44400 | 44650 | 44650 | 44400 | 4952 |
| 621 | 20231208 | 093000 | 9091255700 | 44600 | 44200 | 44650 | 44200 | 16925 |
| 622 | 20231208 | 092900 | 8338908950 | 44150 | 44050 | 44150 | 44000 | 1922 |
| 623 | 20231208 | 092800 | 8254168950 | 44050 | 44000 | 44100 | 43900 | 2870 |
| 624 | 20231208 | 092700 | 8127867700 | 43950 | 44150 | 44150 | 43850 | 3659 |
| 625 | 20231208 | 092600 | 7966803500 | 44100 | 44200 | 44200 | 44050 | 2883 |
| 626 | 20231208 | 092500 | 7839553300 | 44200 | 43850 | 44300 | 43850 | 6964 |
| 627 | 20231208 | 092400 | 7532607550 | 43850 | 44400 | 44400 | 43750 | 12389 |
| 628 | 20231208 | 092300 | 6985847500 | 44400 | 43650 | 44400 | 43650 | 22156 |
| 629 | 20231208 | 092200 | 6010265750 | 43700 | 43300 | 43700 | 43250 | 5313 |
| 630 | 20231208 | 092100 | 5779038150 | 43300 | 43250 | 43350 | 43100 | 1989 |
| 631 | 20231208 | 092000 | 5693052150 | 43250 | 43200 | 43350 | 43200 | 869 |
| 632 | 20231208 | 091900 | 5655400500 | 43300 | 43300 | 43350 | 43100 | 2938 |
| 633 | 20231208 | 091800 | 5528371750 | 43300 | 43250 | 43300 | 43250 | 1056 |
| 634 | 20231208 | 091700 | 5482667950 | 43250 | 43400 | 43450 | 43150 | 2152 |
| 635 | 20231208 | 091600 | 5389542050 | 43400 | 43600 | 43700 | 43200 | 3840 |
| 636 | 20231208 | 091500 | 5222484500 | 43650 | 43650 | 43700 | 43550 | 4537 |
| 637 | 20231208 | 091400 | 5024537950 | 43700 | 43450 | 43700 | 43450 | 2859 |
| 638 | 20231208 | 091300 | 4899825500 | 43450 | 43350 | 43550 | 43200 | 5087 |
| 639 | 20231208 | 091200 | 4678883750 | 43400 | 43400 | 43450 | 43300 | 1289 |
| 640 | 20231208 | 091100 | 4622976100 | 43400 | 43050 | 43450 | 43050 | 5729 |
| 641 | 20231208 | 091000 | 4375433150 | 43100 | 43050 | 43200 | 43000 | 1438 |
| 642 | 20231208 | 090900 | 4313485200 | 43200 | 43200 | 43200 | 43050 | 2201 |
| 643 | 20231208 | 090800 | 4218450200 | 43150 | 43150 | 43200 | 42950 | 2667 |
| 644 | 20231208 | 090700 | 4103551250 | 43150 | 43200 | 43400 | 43150 | 4077 |
| 645 | 20231208 | 090600 | 3927109000 | 43200 | 43200 | 43350 | 43000 | 4932 |
| 646 | 20231208 | 090500 | 3714612250 | 43250 | 43550 | 43550 | 43050 | 6341 |
| 647 | 20231208 | 090400 | 3439973100 | 43550 | 43600 | 43700 | 43500 | 9480 |
| 648 | 20231208 | 090300 | 3026280000 | 43550 | 43400 | 43750 | 43400 | 13460 |
| 649 | 20231208 | 090200 | 2439197100 | 43400 | 43400 | 43550 | 43100 | 17870 |
| 650 | 20231208 | 090100 | 1664022100 | 43350 | 42950 | 43450 | 42850 | 15697 |
| 651 | 20231208 | 090000 | 985950450 | 43000 | 43100 | 43250 | 42750 | 22891 |