36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 202200 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 4323 |
| 3 | 20231204 | 202100 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 4 | 20231204 | 202000 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 5 | 20231204 | 201900 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 6 | 20231204 | 201800 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 7 | 20231204 | 201700 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 8 | 20231204 | 201600 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 9 | 20231204 | 201500 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 10 | 20231204 | 201400 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 11 | 20231204 | 201300 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 12 | 20231204 | 201200 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 13 | 20231204 | 201100 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 14 | 20231204 | 201000 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 15 | 20231204 | 200900 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 16 | 20231204 | 200800 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 17 | 20231204 | 200700 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 18 | 20231204 | 200600 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 19 | 20231204 | 200500 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 20 | 20231204 | 200400 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 21 | 20231204 | 200300 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 22 | 20231204 | 200200 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 23 | 20231204 | 200100 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 24 | 20231204 | 200000 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 25 | 20231204 | 195900 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 26 | 20231204 | 195800 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 27 | 20231204 | 195700 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 28 | 20231204 | 195600 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 29 | 20231204 | 195500 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 30 | 20231204 | 195400 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 31 | 20231204 | 195300 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 32 | 20231204 | 195200 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 4323 |
| 33 | 20231204 | 195100 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 34 | 20231204 | 195000 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 35 | 20231204 | 194900 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 36 | 20231204 | 194800 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 37 | 20231204 | 194700 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 38 | 20231204 | 194600 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 39 | 20231204 | 194500 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 40 | 20231204 | 194400 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 41 | 20231204 | 194300 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 42 | 20231204 | 194200 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 43 | 20231204 | 194100 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 44 | 20231204 | 194000 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 45 | 20231204 | 193900 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 46 | 20231204 | 193800 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 47 | 20231204 | 193700 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 48 | 20231204 | 193600 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 49 | 20231204 | 193500 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 50 | 20231204 | 193400 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 51 | 20231204 | 193300 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 52 | 20231204 | 193200 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 53 | 20231204 | 193100 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 54 | 20231204 | 193000 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 55 | 20231204 | 192900 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 56 | 20231204 | 192800 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 57 | 20231204 | 192700 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 58 | 20231204 | 192600 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 59 | 20231204 | 192500 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 60 | 20231204 | 192400 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 61 | 20231204 | 192300 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 62 | 20231204 | 192200 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 4323 |
| 63 | 20231204 | 192100 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 64 | 20231204 | 192000 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 65 | 20231204 | 191900 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 66 | 20231204 | 191800 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 67 | 20231204 | 191700 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 68 | 20231204 | 191600 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 69 | 20231204 | 191500 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 70 | 20231204 | 191400 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 71 | 20231204 | 191300 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 72 | 20231204 | 191200 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 73 | 20231204 | 191100 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 74 | 20231204 | 191000 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 75 | 20231204 | 190900 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 76 | 20231204 | 190800 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 77 | 20231204 | 190700 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 78 | 20231204 | 190600 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 79 | 20231204 | 190500 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 80 | 20231204 | 190400 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 81 | 20231204 | 190300 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 82 | 20231204 | 190200 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 83 | 20231204 | 190100 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 84 | 20231204 | 190000 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 85 | 20231204 | 185900 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 86 | 20231204 | 185800 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 87 | 20231204 | 185700 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 88 | 20231204 | 185600 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 89 | 20231204 | 185500 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 90 | 20231204 | 185400 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 91 | 20231204 | 185300 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 92 | 20231204 | 185200 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 4323 |
| 93 | 20231204 | 185100 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 94 | 20231204 | 185000 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 95 | 20231204 | 184900 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 96 | 20231204 | 184800 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 97 | 20231204 | 184700 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 98 | 20231204 | 184600 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 99 | 20231204 | 184500 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 100 | 20231204 | 184400 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 101 | 20231204 | 184300 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 102 | 20231204 | 184200 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 103 | 20231204 | 184100 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 104 | 20231204 | 184000 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 105 | 20231204 | 183900 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 106 | 20231204 | 183800 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 107 | 20231204 | 183700 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 108 | 20231204 | 183600 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 109 | 20231204 | 183500 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 110 | 20231204 | 183400 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 111 | 20231204 | 183300 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 112 | 20231204 | 183200 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 113 | 20231204 | 183100 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 114 | 20231204 | 183000 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 115 | 20231204 | 182900 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 116 | 20231204 | 182800 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 117 | 20231204 | 182700 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 118 | 20231204 | 182600 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 119 | 20231204 | 182500 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 120 | 20231204 | 182400 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 121 | 20231204 | 182300 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 122 | 20231204 | 182200 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 4323 |
| 123 | 20231204 | 182100 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 124 | 20231204 | 182000 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 125 | 20231204 | 181900 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 126 | 20231204 | 181800 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 127 | 20231204 | 181700 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 128 | 20231204 | 181600 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 129 | 20231204 | 181500 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 130 | 20231204 | 181400 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 131 | 20231204 | 181300 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 132 | 20231204 | 181200 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 133 | 20231204 | 181100 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 134 | 20231204 | 181000 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 135 | 20231204 | 180900 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 136 | 20231204 | 180800 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 137 | 20231204 | 180700 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 138 | 20231204 | 180600 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 139 | 20231204 | 180500 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 140 | 20231204 | 180400 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 141 | 20231204 | 180300 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 142 | 20231204 | 180200 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 143 | 20231204 | 180100 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 144 | 20231204 | 180000 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 145 | 20231204 | 175900 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 146 | 20231204 | 175800 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 147 | 20231204 | 175700 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 148 | 20231204 | 175600 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 149 | 20231204 | 175500 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 150 | 20231204 | 175400 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 151 | 20231204 | 175300 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 152 | 20231204 | 175200 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 4323 |
| 153 | 20231204 | 175100 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 154 | 20231204 | 175000 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 155 | 20231204 | 174900 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 156 | 20231204 | 174800 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 157 | 20231204 | 174700 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 158 | 20231204 | 174600 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 159 | 20231204 | 174500 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 160 | 20231204 | 174400 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 161 | 20231204 | 174300 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 162 | 20231204 | 174200 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 163 | 20231204 | 174100 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 164 | 20231204 | 174000 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 165 | 20231204 | 173900 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 166 | 20231204 | 173800 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 167 | 20231204 | 173700 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 168 | 20231204 | 173600 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 169 | 20231204 | 173500 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 170 | 20231204 | 173400 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 171 | 20231204 | 173300 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 172 | 20231204 | 173200 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 173 | 20231204 | 173100 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 174 | 20231204 | 173000 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 175 | 20231204 | 172900 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 176 | 20231204 | 172800 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 177 | 20231204 | 172700 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 178 | 20231204 | 172600 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 179 | 20231204 | 172500 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 180 | 20231204 | 172400 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 181 | 20231204 | 172300 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 182 | 20231204 | 172200 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 4323 |
| 183 | 20231204 | 172100 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 184 | 20231204 | 172000 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 185 | 20231204 | 171900 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 186 | 20231204 | 171800 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 187 | 20231204 | 171700 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 188 | 20231204 | 171600 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 189 | 20231204 | 171500 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 190 | 20231204 | 171400 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 191 | 20231204 | 171300 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 192 | 20231204 | 171200 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 193 | 20231204 | 171100 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 194 | 20231204 | 171000 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 195 | 20231204 | 170900 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 196 | 20231204 | 170800 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 197 | 20231204 | 170700 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 198 | 20231204 | 170600 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 199 | 20231204 | 170500 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 200 | 20231204 | 170400 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 201 | 20231204 | 170300 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 202 | 20231204 | 170200 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 203 | 20231204 | 170100 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 204 | 20231204 | 170000 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 205 | 20231204 | 165900 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 206 | 20231204 | 165800 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 207 | 20231204 | 165700 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 208 | 20231204 | 165600 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 209 | 20231204 | 165500 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 210 | 20231204 | 165400 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 211 | 20231204 | 165300 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 212 | 20231204 | 165200 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 4323 |
| 213 | 20231204 | 165100 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 214 | 20231204 | 165000 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 215 | 20231204 | 164900 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 216 | 20231204 | 164800 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 217 | 20231204 | 164700 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 218 | 20231204 | 164600 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 219 | 20231204 | 164500 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 220 | 20231204 | 164400 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 221 | 20231204 | 164300 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 222 | 20231204 | 164200 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 223 | 20231204 | 164100 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 224 | 20231204 | 164000 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 225 | 20231204 | 163900 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 226 | 20231204 | 163800 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 227 | 20231204 | 163700 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 228 | 20231204 | 163600 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 229 | 20231204 | 163500 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 230 | 20231204 | 163400 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 231 | 20231204 | 163300 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 232 | 20231204 | 163200 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 233 | 20231204 | 163100 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 234 | 20231204 | 163000 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 235 | 20231204 | 162900 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 236 | 20231204 | 162800 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 237 | 20231204 | 162700 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 238 | 20231204 | 162600 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 239 | 20231204 | 162500 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 240 | 20231204 | 162400 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 241 | 20231204 | 162300 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 242 | 20231204 | 162200 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 4323 |
| 243 | 20231204 | 162100 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 244 | 20231204 | 162000 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 245 | 20231204 | 161900 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 246 | 20231204 | 161800 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 247 | 20231204 | 161700 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 248 | 20231204 | 161600 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 249 | 20231204 | 161500 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 250 | 20231204 | 161400 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 251 | 20231204 | 161300 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 252 | 20231204 | 161200 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 253 | 20231204 | 161100 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 254 | 20231204 | 161000 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 255 | 20231204 | 160900 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 256 | 20231204 | 160800 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 257 | 20231204 | 160700 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 258 | 20231204 | 160600 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 259 | 20231204 | 160500 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 260 | 20231204 | 160400 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 261 | 20231204 | 160300 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 262 | 20231204 | 160200 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 263 | 20231204 | 160100 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 264 | 20231204 | 160000 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 265 | 20231204 | 155900 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 266 | 20231204 | 155800 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 267 | 20231204 | 155700 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 268 | 20231204 | 155600 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 269 | 20231204 | 155500 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 270 | 20231204 | 155400 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 271 | 20231204 | 155300 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 272 | 20231204 | 155200 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 4323 |
| 273 | 20231204 | 155100 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 274 | 20231204 | 155000 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 275 | 20231204 | 154900 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 276 | 20231204 | 154800 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 277 | 20231204 | 154700 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 278 | 20231204 | 154600 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 279 | 20231204 | 154500 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 280 | 20231204 | 154400 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 281 | 20231204 | 154300 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 282 | 20231204 | 154200 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 283 | 20231204 | 154100 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 284 | 20231204 | 154000 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 285 | 20231204 | 153900 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 286 | 20231204 | 153800 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 287 | 20231204 | 153700 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 288 | 20231204 | 153600 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 289 | 20231204 | 153500 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 290 | 20231204 | 153400 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 291 | 20231204 | 153300 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 292 | 20231204 | 153200 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 293 | 20231204 | 153100 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 294 | 20231204 | 153000 | 5466555050 | 44650 | 44650 | 44650 | 44650 | 4323 |
| 295 | 20231204 | 152900 | 5273533100 | 44300 | 44300 | 44300 | 44300 | 0 |
| 296 | 20231204 | 152800 | 5273533100 | 44300 | 44300 | 44300 | 44300 | 0 |
| 297 | 20231204 | 152700 | 5273533100 | 44300 | 44300 | 44300 | 44300 | 0 |
| 298 | 20231204 | 152600 | 5273533100 | 44300 | 44300 | 44300 | 44300 | 0 |
| 299 | 20231204 | 152500 | 5273533100 | 44300 | 44300 | 44300 | 44300 | 0 |
| 300 | 20231204 | 152400 | 5273533100 | 44300 | 44300 | 44300 | 44300 | 0 |
| 301 | 20231204 | 152300 | 5273533100 | 44300 | 44300 | 44300 | 44300 | 0 |
| 302 | 20231204 | 152200 | 5273533100 | 44300 | 44300 | 44300 | 44300 | 0 |
| 303 | 20231204 | 152100 | 5273533100 | 44300 | 44300 | 44300 | 44300 | 0 |
| 304 | 20231204 | 152000 | 5273533100 | 44300 | 44300 | 44300 | 44300 | 0 |
| 305 | 20231204 | 151900 | 5273533100 | 44300 | 44300 | 44300 | 44250 | 200 |
| 306 | 20231204 | 151800 | 5264678100 | 44300 | 44250 | 44300 | 44150 | 401 |
| 307 | 20231204 | 151700 | 5246940650 | 44300 | 44250 | 44300 | 44250 | 199 |
| 308 | 20231204 | 151600 | 5238133400 | 44250 | 44200 | 44300 | 44200 | 351 |
| 309 | 20231204 | 151500 | 5222608300 | 44200 | 44250 | 44250 | 44150 | 260 |
| 310 | 20231204 | 151400 | 5211115000 | 44250 | 44200 | 44250 | 44100 | 427 |
| 311 | 20231204 | 151300 | 5192239400 | 44200 | 44150 | 44200 | 44150 | 422 |
| 312 | 20231204 | 151200 | 5173595300 | 44200 | 44200 | 44200 | 44150 | 243 |
| 313 | 20231204 | 151100 | 5162865550 | 44250 | 44150 | 44250 | 44100 | 1167 |
| 314 | 20231204 | 151000 | 5111360900 | 44200 | 44200 | 44200 | 44150 | 396 |
| 315 | 20231204 | 150900 | 5093875450 | 44150 | 44200 | 44250 | 44150 | 505 |
| 316 | 20231204 | 150800 | 5071559200 | 44250 | 44200 | 44250 | 44150 | 371 |
| 317 | 20231204 | 150700 | 5055166900 | 44200 | 44150 | 44200 | 44100 | 500 |
| 318 | 20231204 | 150600 | 5033092600 | 44150 | 44150 | 44200 | 44150 | 437 |
| 319 | 20231204 | 150500 | 5013798800 | 44200 | 44150 | 44200 | 44150 | 274 |
| 320 | 20231204 | 150400 | 5001696350 | 44150 | 44200 | 44250 | 44150 | 236 |
| 321 | 20231204 | 150300 | 4991270650 | 44200 | 44200 | 44250 | 44150 | 119 |
| 322 | 20231204 | 150200 | 4986011450 | 44250 | 44250 | 44250 | 44200 | 81 |
| 323 | 20231204 | 150100 | 4982430900 | 44200 | 44200 | 44200 | 44150 | 158 |
| 324 | 20231204 | 150000 | 4975447750 | 44200 | 44100 | 44200 | 44100 | 166 |
| 325 | 20231204 | 145900 | 4968119500 | 44200 | 44150 | 44200 | 44050 | 1084 |
| 326 | 20231204 | 145800 | 4920277750 | 44150 | 44200 | 44200 | 44150 | 203 |
| 327 | 20231204 | 145700 | 4911314550 | 44150 | 44250 | 44250 | 44150 | 340 |
| 328 | 20231204 | 145600 | 4896298500 | 44250 | 44200 | 44250 | 44200 | 233 |
| 329 | 20231204 | 145500 | 4885999350 | 44250 | 44200 | 44250 | 44200 | 242 |
| 330 | 20231204 | 145400 | 4875298650 | 44250 | 44250 | 44250 | 44200 | 243 |
| 331 | 20231204 | 145300 | 4864549650 | 44250 | 44300 | 44300 | 44250 | 175 |
| 332 | 20231204 | 145200 | 4856805200 | 44250 | 44250 | 44300 | 44200 | 439 |
| 333 | 20231204 | 145100 | 4837381400 | 44300 | 44200 | 44300 | 44150 | 780 |
| 334 | 20231204 | 145000 | 4802878400 | 44250 | 44200 | 44250 | 44100 | 2874 |
| 335 | 20231204 | 144900 | 4676068850 | 44200 | 44200 | 44200 | 44150 | 760 |
| 336 | 20231204 | 144800 | 4642503750 | 44200 | 44200 | 44250 | 44150 | 392 |
| 337 | 20231204 | 144700 | 4625186800 | 44200 | 44200 | 44250 | 44200 | 563 |
| 338 | 20231204 | 144600 | 4600301950 | 44250 | 44250 | 44250 | 44200 | 246 |
| 339 | 20231204 | 144500 | 4589425600 | 44200 | 44200 | 44250 | 44200 | 608 |
| 340 | 20231204 | 144400 | 4562549850 | 44250 | 44200 | 44300 | 44200 | 303 |
| 341 | 20231204 | 144300 | 4549152750 | 44250 | 44300 | 44300 | 44200 | 338 |
| 342 | 20231204 | 144200 | 4534199450 | 44250 | 44300 | 44300 | 44250 | 196 |
| 343 | 20231204 | 144100 | 4525525450 | 44300 | 44300 | 44300 | 44250 | 250 |
| 344 | 20231204 | 144000 | 4514461200 | 44300 | 44250 | 44350 | 44250 | 513 |
| 345 | 20231204 | 143900 | 4491736100 | 44300 | 44350 | 44350 | 44300 | 199 |
| 346 | 20231204 | 143800 | 4482919150 | 44350 | 44300 | 44350 | 44300 | 136 |
| 347 | 20231204 | 143700 | 4476893800 | 44350 | 44300 | 44350 | 44300 | 120 |
| 348 | 20231204 | 143600 | 4471577650 | 44350 | 44300 | 44350 | 44250 | 94 |
| 349 | 20231204 | 143500 | 4467416800 | 44300 | 44350 | 44350 | 44250 | 218 |
| 350 | 20231204 | 143400 | 4457755250 | 44300 | 44300 | 44300 | 44250 | 47 |
| 351 | 20231204 | 143300 | 4455673600 | 44250 | 44300 | 44350 | 44250 | 211 |
| 352 | 20231204 | 143200 | 4446327300 | 44300 | 44300 | 44350 | 44300 | 148 |
| 353 | 20231204 | 143100 | 4439769500 | 44250 | 44300 | 44350 | 44250 | 412 |
| 354 | 20231204 | 143000 | 4421535400 | 44300 | 44300 | 44350 | 44250 | 141 |
| 355 | 20231204 | 142900 | 4415292600 | 44300 | 44300 | 44350 | 44300 | 187 |
| 356 | 20231204 | 142800 | 4407007850 | 44350 | 44250 | 44350 | 44250 | 364 |
| 357 | 20231204 | 142700 | 4390887350 | 44250 | 44300 | 44300 | 44250 | 130 |
| 358 | 20231204 | 142600 | 4385133950 | 44300 | 44300 | 44300 | 44250 | 207 |
| 359 | 20231204 | 142500 | 4375969500 | 44300 | 44300 | 44300 | 44250 | 140 |
| 360 | 20231204 | 142400 | 4369774350 | 44250 | 44250 | 44300 | 44250 | 102 |
| 361 | 20231204 | 142300 | 4365260550 | 44300 | 44300 | 44300 | 44250 | 277 |
| 362 | 20231204 | 142200 | 4353000650 | 44300 | 44250 | 44300 | 44200 | 237 |
| 363 | 20231204 | 142100 | 4342516550 | 44250 | 44200 | 44250 | 44200 | 62 |
| 364 | 20231204 | 142000 | 4339775400 | 44250 | 44200 | 44300 | 44200 | 301 |
| 365 | 20231204 | 141900 | 4326459400 | 44200 | 44200 | 44200 | 44200 | 190 |
| 366 | 20231204 | 141800 | 4318061400 | 44200 | 44200 | 44250 | 44200 | 259 |
| 367 | 20231204 | 141700 | 4306610700 | 44250 | 44250 | 44300 | 44250 | 215 |
| 368 | 20231204 | 141600 | 4297096800 | 44300 | 44250 | 44300 | 44250 | 401 |
| 369 | 20231204 | 141500 | 4279351450 | 44300 | 44300 | 44300 | 44250 | 169 |
| 370 | 20231204 | 141400 | 4271872200 | 44250 | 44250 | 44300 | 44250 | 189 |
| 371 | 20231204 | 141300 | 4263508750 | 44300 | 44300 | 44300 | 44250 | 148 |
| 372 | 20231204 | 141200 | 4256959500 | 44250 | 44250 | 44300 | 44250 | 169 |
| 373 | 20231204 | 141100 | 4249480800 | 44300 | 44250 | 44300 | 44250 | 183 |
| 374 | 20231204 | 141000 | 4241381250 | 44250 | 44200 | 44300 | 44200 | 250 |
| 375 | 20231204 | 140900 | 4230324150 | 44250 | 44250 | 44300 | 44200 | 215 |
| 376 | 20231204 | 140800 | 4220814650 | 44300 | 44200 | 44300 | 44200 | 296 |
| 377 | 20231204 | 140700 | 4207718000 | 44200 | 44300 | 44300 | 44200 | 993 |
| 378 | 20231204 | 140600 | 4163784200 | 44250 | 44250 | 44300 | 44250 | 221 |
| 379 | 20231204 | 140500 | 4154003050 | 44250 | 44250 | 44300 | 44250 | 224 |
| 380 | 20231204 | 140400 | 4144090450 | 44250 | 44300 | 44300 | 44250 | 294 |
| 381 | 20231204 | 140300 | 4131080500 | 44300 | 44300 | 44300 | 44250 | 174 |
| 382 | 20231204 | 140200 | 4123378850 | 44300 | 44250 | 44300 | 44250 | 190 |
| 383 | 20231204 | 140100 | 4114968350 | 44300 | 44250 | 44300 | 44250 | 192 |
| 384 | 20231204 | 140000 | 4106469950 | 44300 | 44300 | 44300 | 44250 | 213 |
| 385 | 20231204 | 135900 | 4097043800 | 44300 | 44300 | 44350 | 44300 | 205 |
| 386 | 20231204 | 135800 | 4087962250 | 44300 | 44300 | 44350 | 44300 | 128 |
| 387 | 20231204 | 135700 | 4082291550 | 44350 | 44300 | 44350 | 44300 | 163 |
| 388 | 20231204 | 135600 | 4075070450 | 44300 | 44350 | 44350 | 44300 | 3697 |
| 389 | 20231204 | 135500 | 3911259150 | 44400 | 44350 | 44450 | 44350 | 34 |
| 390 | 20231204 | 135400 | 3909750200 | 44350 | 44450 | 44450 | 44350 | 151 |
| 391 | 20231204 | 135300 | 3903052500 | 44350 | 44350 | 44450 | 44350 | 329 |
| 392 | 20231204 | 135200 | 3888451900 | 44400 | 44300 | 44400 | 44300 | 217 |
| 393 | 20231204 | 135100 | 3878827850 | 44400 | 44350 | 44400 | 44300 | 264 |
| 394 | 20231204 | 135000 | 3867125450 | 44350 | 44350 | 44400 | 44350 | 1302 |
| 395 | 20231204 | 134900 | 3809369950 | 44350 | 44400 | 44400 | 44350 | 183 |
| 396 | 20231204 | 134800 | 3801252800 | 44350 | 44450 | 44450 | 44350 | 185 |
| 397 | 20231204 | 134700 | 3793040450 | 44400 | 44450 | 44450 | 44400 | 140 |
| 398 | 20231204 | 134600 | 3786823850 | 44450 | 44400 | 44450 | 44400 | 139 |
| 399 | 20231204 | 134500 | 3780651800 | 44350 | 44450 | 44450 | 44350 | 139 |
| 400 | 20231204 | 134400 | 3774481500 | 44400 | 44400 | 44450 | 44400 | 175 |
| 401 | 20231204 | 134300 | 3766711450 | 44450 | 44400 | 44450 | 44400 | 118 |
| 402 | 20231204 | 134200 | 3761471750 | 44450 | 44400 | 44450 | 44400 | 479 |
| 403 | 20231204 | 134100 | 3740203450 | 44400 | 44400 | 44400 | 44350 | 492 |
| 404 | 20231204 | 134000 | 3718366250 | 44350 | 44400 | 44400 | 44350 | 355 |
| 405 | 20231204 | 133900 | 3702620500 | 44400 | 44400 | 44450 | 44400 | 282 |
| 406 | 20231204 | 133800 | 3690099600 | 44400 | 44450 | 44450 | 44400 | 575 |
| 407 | 20231204 | 133700 | 3664569400 | 44400 | 44450 | 44450 | 44400 | 164 |
| 408 | 20231204 | 133600 | 3657286650 | 44450 | 44400 | 44450 | 44400 | 185 |
| 409 | 20231204 | 133500 | 3649068300 | 44400 | 44400 | 44450 | 44400 | 185 |
| 410 | 20231204 | 133400 | 3640853900 | 44400 | 44450 | 44450 | 44400 | 150 |
| 411 | 20231204 | 133300 | 3634191750 | 44400 | 44400 | 44450 | 44400 | 173 |
| 412 | 20231204 | 133200 | 3626509550 | 44400 | 44400 | 44500 | 44400 | 102 |
| 413 | 20231204 | 133100 | 3621980450 | 44500 | 44400 | 44500 | 44400 | 490 |
| 414 | 20231204 | 133000 | 3600192300 | 44400 | 44450 | 44450 | 44400 | 185 |
| 415 | 20231204 | 132900 | 3591970300 | 44450 | 44450 | 44500 | 44450 | 123 |
| 416 | 20231204 | 132800 | 3586502550 | 44450 | 44450 | 44500 | 44400 | 176 |
| 417 | 20231204 | 132700 | 3578680600 | 44400 | 44450 | 44450 | 44400 | 520 |
| 418 | 20231204 | 132600 | 3555592200 | 44450 | 44450 | 44450 | 44400 | 164 |
| 419 | 20231204 | 132500 | 3548309150 | 44500 | 44450 | 44500 | 44450 | 127 |
| 420 | 20231204 | 132400 | 3542663600 | 44450 | 44450 | 44500 | 44450 | 136 |
| 421 | 20231204 | 132300 | 3536618350 | 44450 | 44500 | 44500 | 44450 | 119 |
| 422 | 20231204 | 132200 | 3531328400 | 44450 | 44500 | 44500 | 44450 | 178 |
| 423 | 20231204 | 132100 | 3523414900 | 44450 | 44450 | 44500 | 44450 | 159 |
| 424 | 20231204 | 132000 | 3516346000 | 44450 | 44400 | 44500 | 44400 | 822 |
| 425 | 20231204 | 131900 | 3479812450 | 44400 | 44450 | 44450 | 44400 | 271 |
| 426 | 20231204 | 131800 | 3467779100 | 44450 | 44400 | 44450 | 44400 | 167 |
| 427 | 20231204 | 131700 | 3460364050 | 44400 | 44400 | 44450 | 44400 | 140 |
| 428 | 20231204 | 131600 | 3454146450 | 44450 | 44400 | 44450 | 44400 | 88 |
| 429 | 20231204 | 131500 | 3450238950 | 44400 | 44450 | 44500 | 44400 | 194 |
| 430 | 20231204 | 131400 | 3441619300 | 44450 | 44450 | 44500 | 44450 | 161 |
| 431 | 20231204 | 131300 | 3434462800 | 44450 | 44450 | 44500 | 44450 | 168 |
| 432 | 20231204 | 131200 | 3426994800 | 44450 | 44500 | 44500 | 44450 | 119 |
| 433 | 20231204 | 131100 | 3421705100 | 44450 | 44450 | 44500 | 44450 | 167 |
| 434 | 20231204 | 131000 | 3414281500 | 44500 | 44500 | 44500 | 44450 | 121 |
| 435 | 20231204 | 130900 | 3408902850 | 44450 | 44450 | 44500 | 44450 | 144 |
| 436 | 20231204 | 130800 | 3402501650 | 44450 | 44500 | 44500 | 44450 | 149 |
| 437 | 20231204 | 130700 | 3395878300 | 44500 | 44450 | 44500 | 44450 | 237 |
| 438 | 20231204 | 130600 | 3385343250 | 44500 | 44500 | 44500 | 44400 | 251 |
| 439 | 20231204 | 130500 | 3374192600 | 44450 | 44350 | 44450 | 44350 | 460 |
| 440 | 20231204 | 130400 | 3353770500 | 44400 | 44350 | 44400 | 44350 | 153 |
| 441 | 20231204 | 130300 | 3346984350 | 44350 | 44350 | 44400 | 44350 | 86 |
| 442 | 20231204 | 130200 | 3343170000 | 44400 | 44450 | 44450 | 44400 | 97 |
| 443 | 20231204 | 130100 | 3338863100 | 44450 | 44350 | 44500 | 44350 | 476 |
| 444 | 20231204 | 130000 | 3317719950 | 44400 | 44350 | 44400 | 44350 | 210 |
| 445 | 20231204 | 125900 | 3308405750 | 44400 | 44350 | 44400 | 44350 | 207 |
| 446 | 20231204 | 125800 | 3299223600 | 44450 | 44400 | 44450 | 44350 | 190 |
| 447 | 20231204 | 125700 | 3290793900 | 44400 | 44350 | 44450 | 44350 | 176 |
| 448 | 20231204 | 125600 | 3282985900 | 44450 | 44400 | 44450 | 44350 | 251 |
| 449 | 20231204 | 125500 | 3271840250 | 44400 | 44350 | 44450 | 44300 | 684 |
| 450 | 20231204 | 125400 | 3241502850 | 44400 | 44350 | 44400 | 44350 | 220 |
| 451 | 20231204 | 125300 | 3231744750 | 44350 | 44400 | 44400 | 44350 | 189 |
| 452 | 20231204 | 125200 | 3223361250 | 44400 | 44400 | 44450 | 44400 | 195 |
| 453 | 20231204 | 125100 | 3214703200 | 44400 | 44350 | 44450 | 44350 | 483 |
| 454 | 20231204 | 125000 | 3193262400 | 44400 | 44400 | 44400 | 44350 | 105 |
| 455 | 20231204 | 124900 | 3188605400 | 44350 | 44350 | 44400 | 44350 | 193 |
| 456 | 20231204 | 124800 | 3180044900 | 44350 | 44350 | 44400 | 44350 | 196 |
| 457 | 20231204 | 124700 | 3171351850 | 44350 | 44350 | 44400 | 44350 | 329 |
| 458 | 20231204 | 124600 | 3156755150 | 44400 | 44350 | 44400 | 44350 | 175 |
| 459 | 20231204 | 124500 | 3148993000 | 44350 | 44350 | 44400 | 44350 | 223 |
| 460 | 20231204 | 124400 | 3139093600 | 44400 | 44400 | 44400 | 44350 | 170 |
| 461 | 20231204 | 124300 | 3131547250 | 44400 | 44400 | 44450 | 44400 | 237 |
| 462 | 20231204 | 124200 | 3121022100 | 44400 | 44450 | 44450 | 44400 | 195 |
| 463 | 20231204 | 124100 | 3112363800 | 44450 | 44350 | 44450 | 44350 | 254 |
| 464 | 20231204 | 124000 | 3101086500 | 44400 | 44350 | 44400 | 44350 | 315 |
| 465 | 20231204 | 123900 | 3087112450 | 44350 | 44400 | 44450 | 44350 | 1139 |
| 466 | 20231204 | 123800 | 3036574750 | 44450 | 44400 | 44450 | 44400 | 206 |
| 467 | 20231204 | 123700 | 3027428200 | 44400 | 44450 | 44450 | 44400 | 255 |
| 468 | 20231204 | 123600 | 3016105150 | 44450 | 44450 | 44500 | 44450 | 221 |
| 469 | 20231204 | 123500 | 3006281350 | 44500 | 44450 | 44500 | 44450 | 264 |
| 470 | 20231204 | 123400 | 2994542550 | 44450 | 44450 | 44500 | 44450 | 584 |
| 471 | 20231204 | 123300 | 2968582600 | 44450 | 44450 | 44500 | 44450 | 200 |
| 472 | 20231204 | 123200 | 2959690950 | 44500 | 44450 | 44500 | 44450 | 181 |
| 473 | 20231204 | 123100 | 2951644150 | 44450 | 44500 | 44500 | 44450 | 170 |
| 474 | 20231204 | 123000 | 2944081600 | 44550 | 44550 | 44550 | 44500 | 283 |
| 475 | 20231204 | 122900 | 2931486900 | 44550 | 44500 | 44550 | 44500 | 313 |
| 476 | 20231204 | 122800 | 2917553050 | 44500 | 44500 | 44550 | 44500 | 196 |
| 477 | 20231204 | 122700 | 2908829350 | 44500 | 44500 | 44550 | 44500 | 197 |
| 478 | 20231204 | 122600 | 2900060650 | 44550 | 44550 | 44550 | 44500 | 199 |
| 479 | 20231204 | 122500 | 2891202700 | 44550 | 44500 | 44550 | 44500 | 165 |
| 480 | 20231204 | 122400 | 2883857550 | 44550 | 44600 | 44600 | 44550 | 184 |
| 481 | 20231204 | 122300 | 2875658700 | 44600 | 44550 | 44600 | 44500 | 221 |
| 482 | 20231204 | 122200 | 2865813350 | 44550 | 44550 | 44600 | 44500 | 269 |
| 483 | 20231204 | 122100 | 2853833200 | 44550 | 44600 | 44600 | 44500 | 287 |
| 484 | 20231204 | 122000 | 2841053050 | 44500 | 44600 | 44600 | 44500 | 148 |
| 485 | 20231204 | 121900 | 2834460250 | 44550 | 44550 | 44600 | 44550 | 226 |
| 486 | 20231204 | 121800 | 2824391150 | 44550 | 44500 | 44550 | 44500 | 186 |
| 487 | 20231204 | 121700 | 2816110650 | 44550 | 44550 | 44600 | 44500 | 185 |
| 488 | 20231204 | 121600 | 2807873900 | 44550 | 44600 | 44600 | 44500 | 132 |
| 489 | 20231204 | 121500 | 2801995700 | 44550 | 44500 | 44600 | 44500 | 111 |
| 490 | 20231204 | 121400 | 2797051650 | 44550 | 44600 | 44600 | 44550 | 180 |
| 491 | 20231204 | 121300 | 2789031600 | 44600 | 44550 | 44600 | 44500 | 241 |
| 492 | 20231204 | 121200 | 2778295000 | 44600 | 44550 | 44600 | 44550 | 265 |
| 493 | 20231204 | 121100 | 2766479600 | 44500 | 44550 | 44600 | 44500 | 183 |
| 494 | 20231204 | 121000 | 2758326800 | 44550 | 44600 | 44600 | 44550 | 124 |
| 495 | 20231204 | 120900 | 2752802250 | 44550 | 44550 | 44600 | 44550 | 175 |
| 496 | 20231204 | 120800 | 2745005650 | 44550 | 44650 | 44650 | 44550 | 137 |
| 497 | 20231204 | 120700 | 2738899600 | 44650 | 44600 | 44650 | 44600 | 265 |
| 498 | 20231204 | 120600 | 2727072700 | 44600 | 44650 | 44650 | 44550 | 211 |
| 499 | 20231204 | 120500 | 2717664850 | 44650 | 44600 | 44650 | 44600 | 185 |
| 500 | 20231204 | 120400 | 2709412800 | 44600 | 44600 | 44650 | 44600 | 334 |
| 501 | 20231204 | 120300 | 2694516350 | 44550 | 44600 | 44600 | 44550 | 231 |
| 502 | 20231204 | 120200 | 2684224250 | 44550 | 44550 | 44600 | 44550 | 180 |
| 503 | 20231204 | 120100 | 2676200100 | 44550 | 44600 | 44650 | 44550 | 198 |
| 504 | 20231204 | 120000 | 2667372750 | 44650 | 44550 | 44650 | 44550 | 196 |
| 505 | 20231204 | 115900 | 2658637950 | 44600 | 44650 | 44650 | 44550 | 120 |
| 506 | 20231204 | 115800 | 2653286000 | 44600 | 44600 | 44650 | 44550 | 211 |
| 507 | 20231204 | 115700 | 2643874800 | 44650 | 44600 | 44650 | 44600 | 252 |
| 508 | 20231204 | 115600 | 2632632450 | 44650 | 44600 | 44700 | 44600 | 214 |
| 509 | 20231204 | 115500 | 2623082400 | 44650 | 44650 | 44700 | 44600 | 262 |
| 510 | 20231204 | 115400 | 2611387700 | 44650 | 44700 | 44700 | 44650 | 97 |
| 511 | 20231204 | 115300 | 2607055650 | 44650 | 44650 | 44700 | 44650 | 358 |
| 512 | 20231204 | 115200 | 2591070900 | 44650 | 44650 | 44700 | 44650 | 109 |
| 513 | 20231204 | 115100 | 2586203900 | 44700 | 44650 | 44700 | 44600 | 273 |
| 514 | 20231204 | 115000 | 2574015800 | 44650 | 44600 | 44700 | 44600 | 177 |
| 515 | 20231204 | 114900 | 2566116050 | 44700 | 44650 | 44700 | 44600 | 285 |
| 516 | 20231204 | 114800 | 2553391450 | 44650 | 44700 | 44700 | 44600 | 137 |
| 517 | 20231204 | 114700 | 2547276850 | 44650 | 44750 | 44750 | 44650 | 279 |
| 518 | 20231204 | 114600 | 2534819250 | 44650 | 44650 | 44700 | 44650 | 117 |
| 519 | 20231204 | 114500 | 2529593850 | 44650 | 44650 | 44700 | 44650 | 167 |
| 520 | 20231204 | 114400 | 2522137250 | 44700 | 44600 | 44700 | 44600 | 321 |
| 521 | 20231204 | 114300 | 2507800300 | 44600 | 44650 | 44700 | 44550 | 388 |
| 522 | 20231204 | 114200 | 2490485600 | 44650 | 44700 | 44700 | 44600 | 173 |
| 523 | 20231204 | 114100 | 2482764450 | 44650 | 44650 | 44700 | 44600 | 321 |
| 524 | 20231204 | 114000 | 2468430800 | 44700 | 44700 | 44750 | 44650 | 240 |
| 525 | 20231204 | 113900 | 2457709400 | 44700 | 44750 | 44750 | 44700 | 236 |
| 526 | 20231204 | 113800 | 2447153150 | 44800 | 44700 | 44800 | 44700 | 433 |
| 527 | 20231204 | 113700 | 2427778650 | 44700 | 44650 | 44700 | 44600 | 569 |
| 528 | 20231204 | 113600 | 2402365200 | 44700 | 44650 | 44700 | 44650 | 117 |
| 529 | 20231204 | 113500 | 2397140650 | 44700 | 44600 | 44700 | 44550 | 384 |
| 530 | 20231204 | 113400 | 2380000100 | 44600 | 44600 | 44650 | 44600 | 196 |
| 531 | 20231204 | 113300 | 2371258100 | 44600 | 44550 | 44650 | 44550 | 73 |
| 532 | 20231204 | 113200 | 2368003100 | 44600 | 44550 | 44700 | 44550 | 275 |
| 533 | 20231204 | 113100 | 2355740550 | 44500 | 44500 | 44550 | 44450 | 508 |
| 534 | 20231204 | 113000 | 2333125950 | 44450 | 44450 | 44500 | 44450 | 143 |
| 535 | 20231204 | 112900 | 2326769350 | 44450 | 44500 | 44500 | 44450 | 351 |
| 536 | 20231204 | 112800 | 2311164100 | 44500 | 44550 | 44550 | 44500 | 418 |
| 537 | 20231204 | 112700 | 2292562600 | 44500 | 44500 | 44550 | 44500 | 144 |
| 538 | 20231204 | 112600 | 2286154550 | 44500 | 44550 | 44550 | 44500 | 228 |
| 539 | 20231204 | 112500 | 2276007750 | 44500 | 44500 | 44550 | 44500 | 180 |
| 540 | 20231204 | 112400 | 2267997400 | 44550 | 44500 | 44550 | 44500 | 226 |
| 541 | 20231204 | 112300 | 2257939150 | 44500 | 44500 | 44550 | 44500 | 220 |
| 542 | 20231204 | 112200 | 2248148800 | 44550 | 44500 | 44550 | 44500 | 193 |
| 543 | 20231204 | 112100 | 2239558700 | 44500 | 44500 | 44550 | 44500 | 177 |
| 544 | 20231204 | 112000 | 2231681000 | 44550 | 44500 | 44550 | 44500 | 110 |
| 545 | 20231204 | 111900 | 2226784900 | 44500 | 44500 | 44550 | 44500 | 298 |
| 546 | 20231204 | 111800 | 2213521600 | 44550 | 44500 | 44600 | 44500 | 195 |
| 547 | 20231204 | 111700 | 2204837850 | 44500 | 44500 | 44550 | 44500 | 198 |
| 548 | 20231204 | 111600 | 2196026050 | 44550 | 44550 | 44600 | 44500 | 214 |
| 549 | 20231204 | 111500 | 2186500150 | 44550 | 44550 | 44600 | 44500 | 300 |
| 550 | 20231204 | 111400 | 2173139750 | 44600 | 44550 | 44600 | 44550 | 117 |
| 551 | 20231204 | 111300 | 2167927350 | 44550 | 44550 | 44600 | 44500 | 342 |
| 552 | 20231204 | 111200 | 2152693800 | 44550 | 44550 | 44550 | 44500 | 165 |
| 553 | 20231204 | 111100 | 2145347100 | 44550 | 44550 | 44600 | 44550 | 252 |
| 554 | 20231204 | 111000 | 2134119500 | 44550 | 44550 | 44550 | 44500 | 752 |
| 555 | 20231204 | 110900 | 2100638350 | 44550 | 44500 | 44550 | 44500 | 246 |
| 556 | 20231204 | 110800 | 2089691300 | 44500 | 44500 | 44550 | 44500 | 145 |
| 557 | 20231204 | 110700 | 2083238500 | 44500 | 44500 | 44550 | 44500 | 106 |
| 558 | 20231204 | 110600 | 2078520300 | 44500 | 44550 | 44550 | 44500 | 116 |
| 559 | 20231204 | 110500 | 2073357950 | 44550 | 44600 | 44600 | 44500 | 234 |
| 560 | 20231204 | 110400 | 2062941800 | 44600 | 44550 | 44600 | 44550 | 200 |
| 561 | 20231204 | 110300 | 2054031600 | 44550 | 44550 | 44600 | 44550 | 216 |
| 562 | 20231204 | 110200 | 2044408750 | 44600 | 44600 | 44600 | 44550 | 229 |
| 563 | 20231204 | 110100 | 2034201850 | 44600 | 44550 | 44600 | 44550 | 177 |
| 564 | 20231204 | 110000 | 2026316400 | 44600 | 44600 | 44600 | 44550 | 181 |
| 565 | 20231204 | 105900 | 2018248850 | 44600 | 44550 | 44600 | 44550 | 336 |
| 566 | 20231204 | 105800 | 2003271750 | 44600 | 44600 | 44600 | 44550 | 1316 |
| 567 | 20231204 | 105700 | 1944582550 | 44550 | 44550 | 44600 | 44500 | 212 |
| 568 | 20231204 | 105600 | 1935140150 | 44550 | 44550 | 44600 | 44550 | 281 |
| 569 | 20231204 | 105500 | 1922621450 | 44550 | 44550 | 44600 | 44550 | 219 |
| 570 | 20231204 | 105400 | 1912859850 | 44600 | 44550 | 44650 | 44550 | 155 |
| 571 | 20231204 | 105300 | 1905948400 | 44550 | 44600 | 44600 | 44550 | 143 |
| 572 | 20231204 | 105200 | 1899575300 | 44550 | 44550 | 44600 | 44550 | 209 |
| 573 | 20231204 | 105100 | 1890263500 | 44500 | 44600 | 44600 | 44500 | 150 |
| 574 | 20231204 | 105000 | 1883580100 | 44600 | 44600 | 44600 | 44600 | 155 |
| 575 | 20231204 | 104900 | 1876667100 | 44600 | 44650 | 44650 | 44500 | 483 |
| 576 | 20231204 | 104800 | 1855124600 | 44600 | 44550 | 44600 | 44550 | 166 |
| 577 | 20231204 | 104700 | 1847724900 | 44550 | 44600 | 44600 | 44550 | 383 |
| 578 | 20231204 | 104600 | 1830653050 | 44650 | 44600 | 44650 | 44550 | 181 |
| 579 | 20231204 | 104500 | 1822583450 | 44550 | 44550 | 44600 | 44500 | 343 |
| 580 | 20231204 | 104400 | 1807303600 | 44550 | 44600 | 44600 | 44550 | 278 |
| 581 | 20231204 | 104300 | 1794918650 | 44600 | 44600 | 44650 | 44600 | 451 |
| 582 | 20231204 | 104200 | 1774788800 | 44600 | 44700 | 44700 | 44600 | 55 |
| 583 | 20231204 | 104100 | 1772332700 | 44650 | 44650 | 44700 | 44600 | 267 |
| 584 | 20231204 | 104000 | 1760413600 | 44650 | 44600 | 44700 | 44600 | 318 |
| 585 | 20231204 | 103900 | 1746218000 | 44600 | 44600 | 44650 | 44550 | 264 |
| 586 | 20231204 | 103800 | 1734441850 | 44600 | 44600 | 44600 | 44550 | 154 |
| 587 | 20231204 | 103700 | 1727574100 | 44600 | 44600 | 44650 | 44600 | 259 |
| 588 | 20231204 | 103600 | 1716019650 | 44600 | 44650 | 44650 | 44600 | 141 |
| 589 | 20231204 | 103500 | 1709727700 | 44650 | 44600 | 44650 | 44550 | 345 |
| 590 | 20231204 | 103400 | 1694340250 | 44600 | 44550 | 44600 | 44500 | 237 |
| 591 | 20231204 | 103300 | 1683791700 | 44500 | 44600 | 44600 | 44500 | 1288 |
| 592 | 20231204 | 103200 | 1626426800 | 44550 | 44550 | 44600 | 44550 | 230 |
| 593 | 20231204 | 103100 | 1616173350 | 44550 | 44600 | 44600 | 44550 | 287 |
| 594 | 20231204 | 103000 | 1603383600 | 44650 | 44600 | 44650 | 44600 | 68 |
| 595 | 20231204 | 102900 | 1600350750 | 44600 | 44600 | 44650 | 44600 | 211 |
| 596 | 20231204 | 102800 | 1590939750 | 44600 | 44650 | 44650 | 44600 | 194 |
| 597 | 20231204 | 102700 | 1582285850 | 44600 | 44650 | 44650 | 44600 | 196 |
| 598 | 20231204 | 102600 | 1573542500 | 44600 | 44600 | 44650 | 44600 | 243 |
| 599 | 20231204 | 102500 | 1562703250 | 44650 | 44600 | 44650 | 44600 | 247 |
| 600 | 20231204 | 102400 | 1551683050 | 44600 | 44600 | 44700 | 44600 | 84 |
| 601 | 20231204 | 102300 | 1547934150 | 44650 | 44650 | 44700 | 44650 | 191 |
| 602 | 20231204 | 102200 | 1539405750 | 44650 | 44650 | 44750 | 44650 | 146 |
| 603 | 20231204 | 102100 | 1532886700 | 44650 | 44700 | 44700 | 44650 | 263 |
| 604 | 20231204 | 102000 | 1521143250 | 44650 | 44750 | 44750 | 44650 | 176 |
| 605 | 20231204 | 101900 | 1513279750 | 44650 | 44750 | 44750 | 44650 | 517 |
| 606 | 20231204 | 101800 | 1490148500 | 44750 | 44750 | 44750 | 44750 | 105 |
| 607 | 20231204 | 101700 | 1485449750 | 44750 | 44750 | 44800 | 44750 | 156 |
| 608 | 20231204 | 101600 | 1478467750 | 44750 | 44750 | 44800 | 44750 | 168 |
| 609 | 20231204 | 101500 | 1470945700 | 44750 | 44800 | 44800 | 44700 | 481 |
| 610 | 20231204 | 101400 | 1449432200 | 44800 | 44850 | 44850 | 44800 | 269 |
| 611 | 20231204 | 101300 | 1437378850 | 44800 | 44700 | 44850 | 44700 | 293 |
| 612 | 20231204 | 101200 | 1424248100 | 44750 | 44650 | 44750 | 44650 | 494 |
| 613 | 20231204 | 101100 | 1402173250 | 44650 | 44650 | 44700 | 44650 | 265 |
| 614 | 20231204 | 101000 | 1390340650 | 44700 | 44650 | 44700 | 44650 | 192 |
| 615 | 20231204 | 100900 | 1381767650 | 44650 | 44700 | 44700 | 44650 | 79 |
| 616 | 20231204 | 100800 | 1378238300 | 44650 | 44700 | 44700 | 44650 | 271 |
| 617 | 20231204 | 100700 | 1366136250 | 44750 | 44700 | 44750 | 44600 | 642 |
| 618 | 20231204 | 100600 | 1337470950 | 44700 | 44700 | 44750 | 44700 | 150 |
| 619 | 20231204 | 100500 | 1330765850 | 44700 | 44700 | 44750 | 44700 | 164 |
| 620 | 20231204 | 100400 | 1323434850 | 44750 | 44700 | 44750 | 44700 | 123 |
| 621 | 20231204 | 100300 | 1317936500 | 44700 | 44700 | 44750 | 44700 | 84 |
| 622 | 20231204 | 100200 | 1314181500 | 44700 | 44700 | 44700 | 44700 | 211 |
| 623 | 20231204 | 100100 | 1304749800 | 44750 | 44700 | 44800 | 44700 | 379 |
| 624 | 20231204 | 100000 | 1287791050 | 44700 | 44700 | 44750 | 44700 | 277 |
| 625 | 20231204 | 095900 | 1275407550 | 44700 | 44700 | 44700 | 44700 | 158 |
| 626 | 20231204 | 095800 | 1268344950 | 44750 | 44750 | 44750 | 44750 | 100 |
| 627 | 20231204 | 095700 | 1263869950 | 44750 | 44800 | 44800 | 44750 | 844 |
| 628 | 20231204 | 095600 | 1226100850 | 44800 | 44800 | 44850 | 44750 | 285 |
| 629 | 20231204 | 095500 | 1213336100 | 44800 | 44850 | 44850 | 44800 | 276 |
| 630 | 20231204 | 095400 | 1200969750 | 44800 | 44850 | 44850 | 44800 | 145 |
| 631 | 20231204 | 095300 | 1194472300 | 44850 | 44850 | 44850 | 44850 | 626 |
| 632 | 20231204 | 095200 | 1166396200 | 44850 | 44900 | 44900 | 44850 | 337 |
| 633 | 20231204 | 095100 | 1151281500 | 44900 | 44900 | 44900 | 44850 | 196 |
| 634 | 20231204 | 095000 | 1142484100 | 44950 | 44850 | 44950 | 44850 | 149 |
| 635 | 20231204 | 094900 | 1135793500 | 44900 | 44900 | 44900 | 44850 | 251 |
| 636 | 20231204 | 094800 | 1124532500 | 44850 | 44900 | 44900 | 44850 | 158 |
| 637 | 20231204 | 094700 | 1117445350 | 44850 | 44850 | 44850 | 44850 | 208 |
| 638 | 20231204 | 094600 | 1108116550 | 44900 | 44900 | 44900 | 44900 | 37 |
| 639 | 20231204 | 094500 | 1106455250 | 44900 | 44850 | 44900 | 44850 | 265 |
| 640 | 20231204 | 094400 | 1094563700 | 44900 | 44950 | 44950 | 44900 | 833 |
| 641 | 20231204 | 094300 | 1057136800 | 44950 | 44900 | 45050 | 44850 | 1022 |
| 642 | 20231204 | 094200 | 1011232500 | 44900 | 44900 | 44900 | 44900 | 432 |
| 643 | 20231204 | 094100 | 991835700 | 44850 | 44850 | 44900 | 44850 | 643 |
| 644 | 20231204 | 094000 | 962981050 | 44850 | 45000 | 45050 | 44850 | 469 |
| 645 | 20231204 | 093900 | 941891200 | 45000 | 45000 | 45000 | 44900 | 495 |
| 646 | 20231204 | 093800 | 919649000 | 45000 | 44950 | 45100 | 44850 | 887 |
| 647 | 20231204 | 093700 | 879766800 | 44900 | 44850 | 44950 | 44800 | 589 |
| 648 | 20231204 | 093600 | 853347700 | 44800 | 44850 | 44850 | 44800 | 658 |
| 649 | 20231204 | 093500 | 823840350 | 44850 | 44900 | 44900 | 44850 | 69 |
| 650 | 20231204 | 093400 | 820745600 | 44850 | 44900 | 44900 | 44850 | 42 |
| 651 | 20231204 | 093300 | 818859900 | 44900 | 44900 | 44900 | 44900 | 29 |
| 652 | 20231204 | 093200 | 817557800 | 44850 | 44950 | 44950 | 44850 | 350 |
| 653 | 20231204 | 093100 | 801844100 | 44950 | 44850 | 45000 | 44800 | 663 |
| 654 | 20231204 | 093000 | 772100500 | 44850 | 44800 | 44850 | 44800 | 114 |
| 655 | 20231204 | 092900 | 766987800 | 44800 | 44850 | 44900 | 44800 | 408 |
| 656 | 20231204 | 092800 | 748702350 | 44850 | 45050 | 45100 | 44850 | 826 |
| 657 | 20231204 | 092700 | 711530700 | 45050 | 45050 | 45050 | 45050 | 170 |
| 658 | 20231204 | 092600 | 703872200 | 45050 | 45100 | 45100 | 45050 | 104 |
| 659 | 20231204 | 092500 | 699184350 | 45100 | 45100 | 45100 | 45050 | 163 |
| 660 | 20231204 | 092400 | 691837200 | 45150 | 45200 | 45250 | 45150 | 316 |
| 661 | 20231204 | 092300 | 677555600 | 45200 | 45250 | 45250 | 45200 | 215 |
| 662 | 20231204 | 092200 | 667827350 | 45300 | 45300 | 45300 | 45300 | 16 |
| 663 | 20231204 | 092100 | 667102550 | 45300 | 45250 | 45300 | 45250 | 121 |
| 664 | 20231204 | 092000 | 661626750 | 45250 | 45350 | 45400 | 45200 | 724 |
| 665 | 20231204 | 091900 | 628865550 | 45400 | 45400 | 45400 | 45350 | 30 |
| 666 | 20231204 | 091800 | 627503650 | 45400 | 45550 | 45600 | 45350 | 971 |
| 667 | 20231204 | 091700 | 583367050 | 45500 | 45500 | 45550 | 45500 | 491 |
| 668 | 20231204 | 091600 | 561012450 | 45550 | 45600 | 45600 | 45500 | 492 |
| 669 | 20231204 | 091500 | 538604650 | 45600 | 45450 | 45650 | 45450 | 1104 |
| 670 | 20231204 | 091400 | 488354000 | 45450 | 45250 | 45450 | 45200 | 2397 |
| 671 | 20231204 | 091300 | 379659950 | 45300 | 45250 | 45300 | 45250 | 208 |
| 672 | 20231204 | 091200 | 370238050 | 45300 | 45200 | 45300 | 45200 | 288 |
| 673 | 20231204 | 091100 | 357198800 | 45200 | 45000 | 45200 | 45000 | 443 |
| 674 | 20231204 | 091000 | 337215150 | 44900 | 45000 | 45050 | 44900 | 125 |
| 675 | 20231204 | 090900 | 331596800 | 44850 | 44800 | 44950 | 44800 | 291 |
| 676 | 20231204 | 090800 | 318551900 | 44800 | 44900 | 44900 | 44800 | 246 |
| 677 | 20231204 | 090700 | 307516800 | 44900 | 45200 | 45200 | 44900 | 226 |
| 678 | 20231204 | 090600 | 297342450 | 45200 | 44700 | 45200 | 44700 | 558 |
| 679 | 20231204 | 090500 | 272311050 | 44700 | 44750 | 44850 | 44700 | 1145 |
| 680 | 20231204 | 090400 | 221056950 | 44800 | 44750 | 44950 | 44750 | 390 |
| 681 | 20231204 | 090300 | 203565050 | 44900 | 45250 | 45250 | 44700 | 1746 |
| 682 | 20231204 | 090200 | 124977150 | 45150 | 45150 | 45150 | 45150 | 313 |
| 683 | 20231204 | 090100 | 110845200 | 45200 | 45300 | 45300 | 45100 | 1182 |
| 684 | 20231204 | 090000 | 57392000 | 45300 | 45250 | 45300 | 45250 | 1268 |