39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 210800 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 8628 |
| 3 | 20231206 | 210700 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 4 | 20231206 | 210600 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 5 | 20231206 | 210500 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 6 | 20231206 | 210400 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 7 | 20231206 | 210300 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 8 | 20231206 | 210200 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 9 | 20231206 | 210100 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 10 | 20231206 | 210000 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 11 | 20231206 | 205900 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 12 | 20231206 | 205800 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 13 | 20231206 | 205700 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 14 | 20231206 | 205600 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 15 | 20231206 | 205500 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 16 | 20231206 | 205400 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 17 | 20231206 | 205300 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 18 | 20231206 | 205200 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 19 | 20231206 | 205100 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 20 | 20231206 | 205000 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 21 | 20231206 | 204900 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 22 | 20231206 | 204800 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 23 | 20231206 | 204700 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 24 | 20231206 | 204600 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 25 | 20231206 | 204500 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 26 | 20231206 | 204400 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 27 | 20231206 | 204300 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 28 | 20231206 | 204200 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 29 | 20231206 | 204100 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 30 | 20231206 | 204000 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 31 | 20231206 | 203900 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 32 | 20231206 | 203800 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 8628 |
| 33 | 20231206 | 203700 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 34 | 20231206 | 203600 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 35 | 20231206 | 203500 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 36 | 20231206 | 203400 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 37 | 20231206 | 203300 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 38 | 20231206 | 203200 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 39 | 20231206 | 203100 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 40 | 20231206 | 203000 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 41 | 20231206 | 202900 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 42 | 20231206 | 202800 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 43 | 20231206 | 202700 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 44 | 20231206 | 202600 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 45 | 20231206 | 202500 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 46 | 20231206 | 202400 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 47 | 20231206 | 202300 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 48 | 20231206 | 202200 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 49 | 20231206 | 202100 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 50 | 20231206 | 202000 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 51 | 20231206 | 201900 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 52 | 20231206 | 201800 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 53 | 20231206 | 201700 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 54 | 20231206 | 201600 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 55 | 20231206 | 201500 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 56 | 20231206 | 201400 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 57 | 20231206 | 201300 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 58 | 20231206 | 201200 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 59 | 20231206 | 201100 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 60 | 20231206 | 201000 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 61 | 20231206 | 200900 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 62 | 20231206 | 200800 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 8628 |
| 63 | 20231206 | 200700 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 64 | 20231206 | 200600 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 65 | 20231206 | 200500 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 66 | 20231206 | 200400 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 67 | 20231206 | 200300 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 68 | 20231206 | 200200 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 69 | 20231206 | 200100 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 70 | 20231206 | 200000 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 71 | 20231206 | 195900 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 72 | 20231206 | 195800 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 73 | 20231206 | 195700 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 74 | 20231206 | 195600 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 75 | 20231206 | 195500 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 76 | 20231206 | 195400 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 77 | 20231206 | 195300 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 78 | 20231206 | 195200 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 79 | 20231206 | 195100 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 80 | 20231206 | 195000 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 81 | 20231206 | 194900 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 82 | 20231206 | 194800 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 83 | 20231206 | 194700 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 84 | 20231206 | 194600 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 85 | 20231206 | 194500 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 86 | 20231206 | 194400 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 87 | 20231206 | 194300 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 88 | 20231206 | 194200 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 89 | 20231206 | 194100 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 90 | 20231206 | 194000 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 91 | 20231206 | 193900 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 92 | 20231206 | 193800 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 8628 |
| 93 | 20231206 | 193700 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 94 | 20231206 | 193600 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 95 | 20231206 | 193500 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 96 | 20231206 | 193400 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 97 | 20231206 | 193300 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 98 | 20231206 | 193200 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 99 | 20231206 | 193100 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 100 | 20231206 | 193000 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 101 | 20231206 | 192900 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 102 | 20231206 | 192800 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 103 | 20231206 | 192700 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 104 | 20231206 | 192600 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 105 | 20231206 | 192500 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 106 | 20231206 | 192400 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 107 | 20231206 | 192300 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 108 | 20231206 | 192200 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 109 | 20231206 | 192100 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 110 | 20231206 | 192000 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 111 | 20231206 | 191900 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 112 | 20231206 | 191800 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 113 | 20231206 | 191700 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 114 | 20231206 | 191600 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 115 | 20231206 | 191500 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 116 | 20231206 | 191400 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 117 | 20231206 | 191300 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 118 | 20231206 | 191200 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 119 | 20231206 | 191100 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 120 | 20231206 | 191000 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 121 | 20231206 | 190900 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 122 | 20231206 | 190800 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 8628 |
| 123 | 20231206 | 190700 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 124 | 20231206 | 190600 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 125 | 20231206 | 190500 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 126 | 20231206 | 190400 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 127 | 20231206 | 190300 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 128 | 20231206 | 190200 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 129 | 20231206 | 190100 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 130 | 20231206 | 190000 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 131 | 20231206 | 185900 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 132 | 20231206 | 185800 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 133 | 20231206 | 185700 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 134 | 20231206 | 185600 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 135 | 20231206 | 185500 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 136 | 20231206 | 185400 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 137 | 20231206 | 185300 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 138 | 20231206 | 185200 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 139 | 20231206 | 185100 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 140 | 20231206 | 185000 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 141 | 20231206 | 184900 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 142 | 20231206 | 184800 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 143 | 20231206 | 184700 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 144 | 20231206 | 184600 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 145 | 20231206 | 184500 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 146 | 20231206 | 184400 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 147 | 20231206 | 184300 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 148 | 20231206 | 184200 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 149 | 20231206 | 184100 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 150 | 20231206 | 184000 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 151 | 20231206 | 183900 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 152 | 20231206 | 183800 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 8628 |
| 153 | 20231206 | 183700 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 154 | 20231206 | 183600 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 155 | 20231206 | 183500 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 156 | 20231206 | 183400 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 157 | 20231206 | 183300 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 158 | 20231206 | 183200 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 159 | 20231206 | 183100 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 160 | 20231206 | 183000 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 161 | 20231206 | 182900 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 162 | 20231206 | 182800 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 163 | 20231206 | 182700 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 164 | 20231206 | 182600 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 165 | 20231206 | 182500 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 166 | 20231206 | 182400 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 167 | 20231206 | 182300 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 168 | 20231206 | 182200 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 169 | 20231206 | 182100 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 170 | 20231206 | 182000 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 171 | 20231206 | 181900 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 172 | 20231206 | 181800 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 173 | 20231206 | 181700 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 174 | 20231206 | 181600 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 175 | 20231206 | 181500 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 176 | 20231206 | 181400 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 177 | 20231206 | 181300 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 178 | 20231206 | 181200 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 179 | 20231206 | 181100 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 180 | 20231206 | 181000 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 181 | 20231206 | 180900 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 182 | 20231206 | 180800 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 8628 |
| 183 | 20231206 | 180700 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 184 | 20231206 | 180600 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 185 | 20231206 | 180500 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 186 | 20231206 | 180400 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 187 | 20231206 | 180300 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 188 | 20231206 | 180200 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 189 | 20231206 | 180100 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 190 | 20231206 | 180000 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 191 | 20231206 | 175900 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 192 | 20231206 | 175800 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 193 | 20231206 | 175700 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 194 | 20231206 | 175600 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 195 | 20231206 | 175500 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 196 | 20231206 | 175400 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 197 | 20231206 | 175300 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 198 | 20231206 | 175200 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 199 | 20231206 | 175100 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 200 | 20231206 | 175000 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 201 | 20231206 | 174900 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 202 | 20231206 | 174800 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 203 | 20231206 | 174700 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 204 | 20231206 | 174600 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 205 | 20231206 | 174500 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 206 | 20231206 | 174400 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 207 | 20231206 | 174300 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 208 | 20231206 | 174200 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 209 | 20231206 | 174100 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 210 | 20231206 | 174000 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 211 | 20231206 | 173900 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 212 | 20231206 | 173800 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 8628 |
| 213 | 20231206 | 173700 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 214 | 20231206 | 173600 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 215 | 20231206 | 173500 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 216 | 20231206 | 173400 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 217 | 20231206 | 173300 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 218 | 20231206 | 173200 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 219 | 20231206 | 173100 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 220 | 20231206 | 173000 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 221 | 20231206 | 172900 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 222 | 20231206 | 172800 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 223 | 20231206 | 172700 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 224 | 20231206 | 172600 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 225 | 20231206 | 172500 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 226 | 20231206 | 172400 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 227 | 20231206 | 172300 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 228 | 20231206 | 172200 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 229 | 20231206 | 172100 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 230 | 20231206 | 172000 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 231 | 20231206 | 171900 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 232 | 20231206 | 171800 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 233 | 20231206 | 171700 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 234 | 20231206 | 171600 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 235 | 20231206 | 171500 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 236 | 20231206 | 171400 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 237 | 20231206 | 171300 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 238 | 20231206 | 171200 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 239 | 20231206 | 171100 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 240 | 20231206 | 171000 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 241 | 20231206 | 170900 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 242 | 20231206 | 170800 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 8628 |
| 243 | 20231206 | 170700 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 244 | 20231206 | 170600 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 245 | 20231206 | 170500 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 246 | 20231206 | 170400 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 247 | 20231206 | 170300 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 248 | 20231206 | 170200 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 249 | 20231206 | 170100 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 250 | 20231206 | 170000 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 251 | 20231206 | 165900 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 252 | 20231206 | 165800 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 253 | 20231206 | 165700 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 254 | 20231206 | 165600 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 255 | 20231206 | 165500 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 256 | 20231206 | 165400 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 257 | 20231206 | 165300 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 258 | 20231206 | 165200 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 259 | 20231206 | 165100 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 260 | 20231206 | 165000 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 261 | 20231206 | 164900 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 262 | 20231206 | 164800 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 263 | 20231206 | 164700 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 264 | 20231206 | 164600 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 265 | 20231206 | 164500 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 266 | 20231206 | 164400 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 267 | 20231206 | 164300 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 268 | 20231206 | 164200 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 269 | 20231206 | 164100 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 270 | 20231206 | 164000 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 271 | 20231206 | 163900 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 272 | 20231206 | 163800 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 8628 |
| 273 | 20231206 | 163700 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 274 | 20231206 | 163600 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 275 | 20231206 | 163500 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 276 | 20231206 | 163400 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 277 | 20231206 | 163300 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 278 | 20231206 | 163200 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 279 | 20231206 | 163100 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 280 | 20231206 | 163000 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 281 | 20231206 | 162900 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 282 | 20231206 | 162800 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 283 | 20231206 | 162700 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 284 | 20231206 | 162600 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 285 | 20231206 | 162500 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 286 | 20231206 | 162400 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 287 | 20231206 | 162300 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 288 | 20231206 | 162200 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 289 | 20231206 | 162100 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 290 | 20231206 | 162000 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 291 | 20231206 | 161900 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 292 | 20231206 | 161800 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 293 | 20231206 | 161700 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 294 | 20231206 | 161600 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 295 | 20231206 | 161500 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 296 | 20231206 | 161400 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 297 | 20231206 | 161300 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 298 | 20231206 | 161200 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 299 | 20231206 | 161100 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 300 | 20231206 | 161000 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 301 | 20231206 | 160900 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 302 | 20231206 | 160800 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 8628 |
| 303 | 20231206 | 160700 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 304 | 20231206 | 160600 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 305 | 20231206 | 160500 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 306 | 20231206 | 160400 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 307 | 20231206 | 160300 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 308 | 20231206 | 160200 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 309 | 20231206 | 160100 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 310 | 20231206 | 160000 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 311 | 20231206 | 155900 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 312 | 20231206 | 155800 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 313 | 20231206 | 155700 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 314 | 20231206 | 155600 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 315 | 20231206 | 155500 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 316 | 20231206 | 155400 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 317 | 20231206 | 155300 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 318 | 20231206 | 155200 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 319 | 20231206 | 155100 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 320 | 20231206 | 155000 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 321 | 20231206 | 154900 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 322 | 20231206 | 154800 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 323 | 20231206 | 154700 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 324 | 20231206 | 154600 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 325 | 20231206 | 154500 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 326 | 20231206 | 154400 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 327 | 20231206 | 154300 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 328 | 20231206 | 154200 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 329 | 20231206 | 154100 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 330 | 20231206 | 154000 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 331 | 20231206 | 153900 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 332 | 20231206 | 153800 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 8628 |
| 333 | 20231206 | 153700 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 334 | 20231206 | 153600 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 335 | 20231206 | 153500 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 336 | 20231206 | 153400 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 337 | 20231206 | 153300 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 338 | 20231206 | 153200 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 339 | 20231206 | 153100 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 340 | 20231206 | 153000 | 17672463900 | 40050 | 40050 | 40050 | 40050 | 8628 |
| 341 | 20231206 | 152900 | 17326912500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 342 | 20231206 | 152800 | 17326912500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 343 | 20231206 | 152700 | 17326912500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 344 | 20231206 | 152600 | 17326912500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 345 | 20231206 | 152500 | 17326912500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 346 | 20231206 | 152400 | 17326912500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 347 | 20231206 | 152300 | 17326912500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 348 | 20231206 | 152200 | 17326912500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 349 | 20231206 | 152100 | 17326912500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 350 | 20231206 | 152000 | 17326912500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 351 | 20231206 | 151900 | 17326912500 | 40250 | 40150 | 40300 | 40150 | 1781 |
| 352 | 20231206 | 151800 | 17255261900 | 40150 | 40200 | 40250 | 40150 | 1413 |
| 353 | 20231206 | 151700 | 17198466450 | 40200 | 40100 | 40200 | 40100 | 1357 |
| 354 | 20231206 | 151600 | 17144011350 | 40050 | 40150 | 40150 | 40050 | 645 |
| 355 | 20231206 | 151500 | 17118151350 | 40150 | 40250 | 40250 | 40050 | 4535 |
| 356 | 20231206 | 151400 | 16935991600 | 40200 | 40050 | 40300 | 40050 | 1883 |
| 357 | 20231206 | 151300 | 16860387750 | 40000 | 40050 | 40050 | 40000 | 1980 |
| 358 | 20231206 | 151200 | 16781157750 | 40000 | 40000 | 40100 | 39950 | 4945 |
| 359 | 20231206 | 151100 | 16583169300 | 40000 | 39850 | 40000 | 39850 | 831 |
| 360 | 20231206 | 151000 | 16549985950 | 39800 | 40000 | 40050 | 39800 | 3726 |
| 361 | 20231206 | 150900 | 16401373250 | 40000 | 39900 | 40000 | 39900 | 809 |
| 362 | 20231206 | 150800 | 16369052650 | 39900 | 39850 | 39900 | 39850 | 523 |
| 363 | 20231206 | 150700 | 16348205500 | 39850 | 39850 | 39850 | 39800 | 369 |
| 364 | 20231206 | 150600 | 16333508300 | 39800 | 39800 | 39850 | 39800 | 656 |
| 365 | 20231206 | 150500 | 16307394200 | 39800 | 39750 | 39800 | 39700 | 538 |
| 366 | 20231206 | 150400 | 16285993950 | 39750 | 39850 | 39850 | 39750 | 762 |
| 367 | 20231206 | 150300 | 16255679800 | 39850 | 39800 | 39900 | 39800 | 518 |
| 368 | 20231206 | 150200 | 16235041150 | 39850 | 39650 | 39850 | 39650 | 1309 |
| 369 | 20231206 | 150100 | 16183117150 | 39650 | 39650 | 39650 | 39550 | 1719 |
| 370 | 20231206 | 150000 | 16115070400 | 39650 | 39550 | 39650 | 39500 | 3086 |
| 371 | 20231206 | 145900 | 15992859650 | 39500 | 39600 | 39600 | 39500 | 682 |
| 372 | 20231206 | 145800 | 15965881150 | 39550 | 39600 | 39650 | 39550 | 968 |
| 373 | 20231206 | 145700 | 15927566450 | 39600 | 39600 | 39650 | 39550 | 1532 |
| 374 | 20231206 | 145600 | 15866902350 | 39650 | 39600 | 39650 | 39600 | 1431 |
| 375 | 20231206 | 145500 | 15810195150 | 39650 | 39650 | 39750 | 39600 | 2644 |
| 376 | 20231206 | 145400 | 15705388550 | 39650 | 39750 | 39750 | 39650 | 1454 |
| 377 | 20231206 | 145300 | 15647642700 | 39750 | 39750 | 39850 | 39750 | 3240 |
| 378 | 20231206 | 145200 | 15518815700 | 39750 | 39800 | 39850 | 39750 | 794 |
| 379 | 20231206 | 145100 | 15487219400 | 39800 | 39800 | 39850 | 39800 | 478 |
| 380 | 20231206 | 145000 | 15468194550 | 39800 | 40000 | 40050 | 39800 | 4828 |
| 381 | 20231206 | 144900 | 15275593450 | 40050 | 40150 | 40200 | 40050 | 1817 |
| 382 | 20231206 | 144800 | 15202741750 | 40150 | 40150 | 40200 | 40150 | 552 |
| 383 | 20231206 | 144700 | 15180578050 | 40150 | 40100 | 40200 | 40100 | 640 |
| 384 | 20231206 | 144600 | 15154891500 | 40150 | 40150 | 40200 | 40150 | 588 |
| 385 | 20231206 | 144500 | 15131278150 | 40200 | 40150 | 40200 | 40150 | 641 |
| 386 | 20231206 | 144400 | 15105538600 | 40150 | 40200 | 40250 | 40150 | 117 |
| 387 | 20231206 | 144300 | 15100835000 | 40250 | 40150 | 40250 | 40100 | 3002 |
| 388 | 20231206 | 144200 | 14980253600 | 40200 | 40150 | 40200 | 40150 | 701 |
| 389 | 20231206 | 144100 | 14952075100 | 40250 | 40200 | 40250 | 40150 | 1659 |
| 390 | 20231206 | 144000 | 14885422150 | 40200 | 40200 | 40250 | 40150 | 423 |
| 391 | 20231206 | 143900 | 14868417000 | 40250 | 40300 | 40350 | 40250 | 703 |
| 392 | 20231206 | 143800 | 14840099200 | 40300 | 40350 | 40350 | 40250 | 1575 |
| 393 | 20231206 | 143700 | 14776623750 | 40300 | 40300 | 40350 | 40200 | 1424 |
| 394 | 20231206 | 143600 | 14719231150 | 40300 | 40450 | 40450 | 40300 | 3749 |
| 395 | 20231206 | 143500 | 14567880150 | 40400 | 40350 | 40400 | 40350 | 1519 |
| 396 | 20231206 | 143400 | 14506520950 | 40350 | 40350 | 40400 | 40300 | 1213 |
| 397 | 20231206 | 143300 | 14457573050 | 40350 | 40350 | 40400 | 40300 | 3702 |
| 398 | 20231206 | 143200 | 14308222000 | 40400 | 40250 | 40400 | 40250 | 2434 |
| 399 | 20231206 | 143100 | 14210055000 | 40300 | 40200 | 40300 | 40200 | 1292 |
| 400 | 20231206 | 143000 | 14158064450 | 40200 | 40150 | 40250 | 40100 | 1406 |
| 401 | 20231206 | 142900 | 14101576650 | 40150 | 40100 | 40150 | 40100 | 1439 |
| 402 | 20231206 | 142800 | 14043859800 | 40150 | 40050 | 40150 | 40000 | 1138 |
| 403 | 20231206 | 142700 | 13998233900 | 40100 | 40050 | 40100 | 40000 | 1182 |
| 404 | 20231206 | 142600 | 13950920250 | 40050 | 40050 | 40100 | 40050 | 478 |
| 405 | 20231206 | 142500 | 13931772850 | 40050 | 40000 | 40100 | 39950 | 2498 |
| 406 | 20231206 | 142400 | 13831775750 | 39950 | 39950 | 40000 | 39950 | 194 |
| 407 | 20231206 | 142300 | 13824024650 | 40000 | 39850 | 40000 | 39850 | 1452 |
| 408 | 20231206 | 142200 | 13766044300 | 39900 | 39850 | 39900 | 39850 | 347 |
| 409 | 20231206 | 142100 | 13752199550 | 39900 | 39800 | 39900 | 39800 | 585 |
| 410 | 20231206 | 142000 | 13728887300 | 39850 | 39800 | 39850 | 39800 | 410 |
| 411 | 20231206 | 141900 | 13712567450 | 39850 | 39800 | 39850 | 39800 | 229 |
| 412 | 20231206 | 141800 | 13703450700 | 39800 | 39800 | 39800 | 39750 | 642 |
| 413 | 20231206 | 141700 | 13677902800 | 39750 | 39800 | 39850 | 39750 | 316 |
| 414 | 20231206 | 141600 | 13665316150 | 39800 | 39850 | 39850 | 39750 | 320 |
| 415 | 20231206 | 141500 | 13652582950 | 39800 | 39800 | 39800 | 39800 | 358 |
| 416 | 20231206 | 141400 | 13638334550 | 39800 | 39850 | 39850 | 39800 | 491 |
| 417 | 20231206 | 141300 | 13618791250 | 39800 | 39850 | 39850 | 39800 | 368 |
| 418 | 20231206 | 141200 | 13604128900 | 39850 | 39850 | 39900 | 39800 | 722 |
| 419 | 20231206 | 141100 | 13575352150 | 39850 | 39750 | 39850 | 39750 | 590 |
| 420 | 20231206 | 141000 | 13551854050 | 39850 | 39700 | 39850 | 39700 | 853 |
| 421 | 20231206 | 140900 | 13517910900 | 39700 | 39700 | 39750 | 39700 | 153 |
| 422 | 20231206 | 140800 | 13511835350 | 39700 | 39700 | 39750 | 39700 | 251 |
| 423 | 20231206 | 140700 | 13501867700 | 39700 | 39750 | 39750 | 39650 | 1832 |
| 424 | 20231206 | 140600 | 13429126600 | 39700 | 39700 | 39750 | 39700 | 28 |
| 425 | 20231206 | 140500 | 13428014250 | 39700 | 39700 | 39750 | 39700 | 692 |
| 426 | 20231206 | 140400 | 13400541600 | 39750 | 39700 | 39750 | 39700 | 102 |
| 427 | 20231206 | 140300 | 13396491950 | 39700 | 39650 | 39700 | 39650 | 182 |
| 428 | 20231206 | 140200 | 13389267150 | 39700 | 39650 | 39700 | 39650 | 508 |
| 429 | 20231206 | 140100 | 13369123550 | 39700 | 39800 | 39800 | 39650 | 1484 |
| 430 | 20231206 | 140000 | 13310176900 | 39800 | 39800 | 39850 | 39800 | 733 |
| 431 | 20231206 | 135900 | 13280998900 | 39800 | 39800 | 39850 | 39800 | 282 |
| 432 | 20231206 | 135800 | 13269774300 | 39850 | 39800 | 39900 | 39800 | 129 |
| 433 | 20231206 | 135700 | 13264630850 | 39850 | 39850 | 39850 | 39800 | 744 |
| 434 | 20231206 | 135600 | 13234994600 | 39800 | 39800 | 39850 | 39800 | 111 |
| 435 | 20231206 | 135500 | 13230576650 | 39850 | 39800 | 39850 | 39800 | 48 |
| 436 | 20231206 | 135400 | 13228664400 | 39850 | 39750 | 39850 | 39750 | 701 |
| 437 | 20231206 | 135300 | 13200771450 | 39750 | 39750 | 39800 | 39750 | 159 |
| 438 | 20231206 | 135200 | 13194450800 | 39750 | 39750 | 39800 | 39750 | 622 |
| 439 | 20231206 | 135100 | 13169725000 | 39800 | 39800 | 39800 | 39750 | 130 |
| 440 | 20231206 | 135000 | 13164553450 | 39750 | 39800 | 39800 | 39750 | 142 |
| 441 | 20231206 | 134900 | 13158908700 | 39750 | 39750 | 39800 | 39750 | 176 |
| 442 | 20231206 | 134800 | 13151912550 | 39750 | 39800 | 39800 | 39750 | 63 |
| 443 | 20231206 | 134700 | 13149407400 | 39850 | 39800 | 39850 | 39800 | 172 |
| 444 | 20231206 | 134600 | 13142560950 | 39800 | 39750 | 39800 | 39750 | 451 |
| 445 | 20231206 | 134500 | 13124622350 | 39750 | 39750 | 39800 | 39750 | 30 |
| 446 | 20231206 | 134400 | 13123429100 | 39750 | 39800 | 39800 | 39750 | 133 |
| 447 | 20231206 | 134300 | 13118141100 | 39800 | 39800 | 39850 | 39800 | 497 |
| 448 | 20231206 | 134200 | 13098358750 | 39850 | 39900 | 39900 | 39850 | 100 |
| 449 | 20231206 | 134100 | 13094373650 | 39850 | 39950 | 39950 | 39850 | 398 |
| 450 | 20231206 | 134000 | 13078496600 | 39900 | 39900 | 39950 | 39900 | 1425 |
| 451 | 20231206 | 133900 | 13021624400 | 39950 | 39950 | 39950 | 39900 | 343 |
| 452 | 20231206 | 133800 | 13007928600 | 39950 | 39950 | 40000 | 39900 | 505 |
| 453 | 20231206 | 133700 | 12987755300 | 39950 | 39950 | 39950 | 39950 | 371 |
| 454 | 20231206 | 133600 | 12972933850 | 39900 | 39850 | 39900 | 39800 | 1302 |
| 455 | 20231206 | 133500 | 12921002000 | 39850 | 39800 | 39850 | 39750 | 377 |
| 456 | 20231206 | 133400 | 12906004300 | 39750 | 39900 | 39900 | 39750 | 1358 |
| 457 | 20231206 | 133300 | 12851961900 | 39900 | 39900 | 39950 | 39800 | 914 |
| 458 | 20231206 | 133200 | 12815501200 | 39950 | 39900 | 39950 | 39900 | 267 |
| 459 | 20231206 | 133100 | 12804837600 | 39900 | 39850 | 39900 | 39850 | 254 |
| 460 | 20231206 | 133000 | 12794705450 | 39900 | 39850 | 39900 | 39850 | 172 |
| 461 | 20231206 | 132900 | 12787848050 | 39900 | 39800 | 39900 | 39800 | 105 |
| 462 | 20231206 | 132800 | 12783663200 | 39850 | 39850 | 39950 | 39800 | 873 |
| 463 | 20231206 | 132700 | 12748852350 | 39850 | 39800 | 39850 | 39800 | 294 |
| 464 | 20231206 | 132600 | 12737140900 | 39800 | 39800 | 39850 | 39800 | 163 |
| 465 | 20231206 | 132500 | 12730653350 | 39800 | 39750 | 39800 | 39750 | 454 |
| 466 | 20231206 | 132400 | 12712593250 | 39750 | 39800 | 39800 | 39750 | 357 |
| 467 | 20231206 | 132300 | 12698400600 | 39800 | 39750 | 39800 | 39650 | 1936 |
| 468 | 20231206 | 132200 | 12621535600 | 39750 | 39900 | 39900 | 39750 | 1268 |
| 469 | 20231206 | 132100 | 12571088050 | 39850 | 39900 | 39950 | 39850 | 936 |
| 470 | 20231206 | 132000 | 12533767150 | 39950 | 40000 | 40050 | 39950 | 1556 |
| 471 | 20231206 | 131900 | 12471532250 | 40000 | 40100 | 40150 | 40000 | 1575 |
| 472 | 20231206 | 131800 | 12408423200 | 40100 | 40150 | 40150 | 40100 | 777 |
| 473 | 20231206 | 131700 | 12377251650 | 40100 | 40050 | 40100 | 40000 | 987 |
| 474 | 20231206 | 131600 | 12337707450 | 40050 | 39900 | 40050 | 39900 | 1235 |
| 475 | 20231206 | 131500 | 12288345350 | 39950 | 39900 | 39950 | 39900 | 1510 |
| 476 | 20231206 | 131400 | 12228059050 | 39950 | 39950 | 40050 | 39950 | 2105 |
| 477 | 20231206 | 131300 | 12143875650 | 39950 | 39900 | 39950 | 39850 | 1665 |
| 478 | 20231206 | 131200 | 12077373600 | 39850 | 39850 | 39850 | 39800 | 927 |
| 479 | 20231206 | 131100 | 12040446750 | 39850 | 39800 | 39850 | 39800 | 706 |
| 480 | 20231206 | 131000 | 12012347750 | 39750 | 39750 | 39800 | 39750 | 395 |
| 481 | 20231206 | 130900 | 11996632250 | 39750 | 39800 | 39800 | 39750 | 219 |
| 482 | 20231206 | 130800 | 11987918650 | 39750 | 39750 | 39750 | 39700 | 595 |
| 483 | 20231206 | 130700 | 11964269750 | 39750 | 39750 | 39750 | 39700 | 255 |
| 484 | 20231206 | 130600 | 11954141900 | 39750 | 39650 | 39750 | 39650 | 455 |
| 485 | 20231206 | 130500 | 11936087400 | 39700 | 39650 | 39700 | 39600 | 801 |
| 486 | 20231206 | 130400 | 11904321600 | 39650 | 39600 | 39650 | 39550 | 761 |
| 487 | 20231206 | 130300 | 11874189350 | 39600 | 39650 | 39650 | 39600 | 47 |
| 488 | 20231206 | 130200 | 11872326100 | 39650 | 39550 | 39650 | 39550 | 480 |
| 489 | 20231206 | 130100 | 11853333200 | 39500 | 39450 | 39500 | 39400 | 737 |
| 490 | 20231206 | 130000 | 11824242950 | 39450 | 39500 | 39500 | 39450 | 262 |
| 491 | 20231206 | 125900 | 11813905800 | 39450 | 39500 | 39500 | 39450 | 229 |
| 492 | 20231206 | 125800 | 11804868650 | 39450 | 39450 | 39450 | 39450 | 141 |
| 493 | 20231206 | 125700 | 11799306200 | 39450 | 39450 | 39500 | 39400 | 444 |
| 494 | 20231206 | 125600 | 11781787850 | 39450 | 39550 | 39550 | 39450 | 1156 |
| 495 | 20231206 | 125500 | 11736125200 | 39550 | 39550 | 39550 | 39500 | 274 |
| 496 | 20231206 | 125400 | 11725289250 | 39550 | 39550 | 39550 | 39500 | 102 |
| 497 | 20231206 | 125300 | 11721259600 | 39500 | 39550 | 39550 | 39500 | 560 |
| 498 | 20231206 | 125200 | 11699134350 | 39550 | 39600 | 39600 | 39550 | 1292 |
| 499 | 20231206 | 125100 | 11648028550 | 39600 | 39550 | 39650 | 39550 | 133 |
| 500 | 20231206 | 125000 | 11642762550 | 39550 | 39600 | 39600 | 39550 | 555 |
| 501 | 20231206 | 124900 | 11620812200 | 39600 | 39500 | 39600 | 39500 | 130 |
| 502 | 20231206 | 124800 | 11615671150 | 39500 | 39500 | 39550 | 39500 | 124 |
| 503 | 20231206 | 124700 | 11610772300 | 39500 | 39500 | 39500 | 39450 | 594 |
| 504 | 20231206 | 124600 | 11587310100 | 39500 | 39550 | 39600 | 39500 | 313 |
| 505 | 20231206 | 124500 | 11574931100 | 39550 | 39550 | 39550 | 39500 | 286 |
| 506 | 20231206 | 124400 | 11563629600 | 39500 | 39550 | 39550 | 39500 | 425 |
| 507 | 20231206 | 124300 | 11546832850 | 39500 | 39350 | 39500 | 39350 | 757 |
| 508 | 20231206 | 124200 | 11516987250 | 39350 | 39550 | 39550 | 39350 | 1913 |
| 509 | 20231206 | 124100 | 11441504800 | 39550 | 39550 | 39600 | 39550 | 135 |
| 510 | 20231206 | 124000 | 11436164900 | 39600 | 39600 | 39650 | 39550 | 707 |
| 511 | 20231206 | 123900 | 11408175350 | 39650 | 39750 | 39750 | 39650 | 2230 |
| 512 | 20231206 | 123800 | 11319696950 | 39750 | 39700 | 39800 | 39700 | 557 |
| 513 | 20231206 | 123700 | 11297559450 | 39700 | 39750 | 39800 | 39700 | 1140 |
| 514 | 20231206 | 123600 | 11252239950 | 39800 | 39800 | 39800 | 39750 | 91 |
| 515 | 20231206 | 123500 | 11248622250 | 39800 | 39800 | 39800 | 39750 | 76 |
| 516 | 20231206 | 123400 | 11245600750 | 39750 | 39800 | 39800 | 39750 | 600 |
| 517 | 20231206 | 123300 | 11221731850 | 39800 | 39900 | 39900 | 39800 | 484 |
| 518 | 20231206 | 123200 | 11202444300 | 39900 | 39850 | 39900 | 39850 | 116 |
| 519 | 20231206 | 123100 | 11197820200 | 39900 | 39900 | 39900 | 39850 | 145 |
| 520 | 20231206 | 123000 | 11192039700 | 39850 | 39850 | 39900 | 39850 | 281 |
| 521 | 20231206 | 122900 | 11180841650 | 39850 | 39850 | 39900 | 39850 | 128 |
| 522 | 20231206 | 122800 | 11175740200 | 39850 | 39850 | 39900 | 39850 | 313 |
| 523 | 20231206 | 122700 | 11163254000 | 39850 | 39850 | 39900 | 39800 | 451 |
| 524 | 20231206 | 122600 | 11145282050 | 39850 | 39800 | 39850 | 39800 | 259 |
| 525 | 20231206 | 122500 | 11134967750 | 39800 | 39900 | 39900 | 39800 | 386 |
| 526 | 20231206 | 122400 | 11119582700 | 39850 | 39850 | 39900 | 39850 | 282 |
| 527 | 20231206 | 122300 | 11108341250 | 39900 | 39800 | 39900 | 39800 | 592 |
| 528 | 20231206 | 122200 | 11084750050 | 39850 | 39800 | 39850 | 39800 | 62 |
| 529 | 20231206 | 122100 | 11082282350 | 39800 | 39850 | 39850 | 39800 | 579 |
| 530 | 20231206 | 122000 | 11059230850 | 39850 | 39800 | 39850 | 39800 | 123 |
| 531 | 20231206 | 121900 | 11054334350 | 39750 | 39750 | 39750 | 39700 | 396 |
| 532 | 20231206 | 121800 | 11038608100 | 39700 | 39700 | 39750 | 39700 | 337 |
| 533 | 20231206 | 121700 | 11025229100 | 39750 | 39800 | 39800 | 39750 | 551 |
| 534 | 20231206 | 121600 | 11003325400 | 39800 | 39750 | 39800 | 39750 | 263 |
| 535 | 20231206 | 121500 | 10992860200 | 39800 | 39800 | 39850 | 39750 | 274 |
| 536 | 20231206 | 121400 | 10981957050 | 39800 | 39800 | 39850 | 39800 | 341 |
| 537 | 20231206 | 121300 | 10968380850 | 39800 | 39700 | 39800 | 39700 | 300 |
| 538 | 20231206 | 121200 | 10956448350 | 39650 | 39650 | 39650 | 39600 | 291 |
| 539 | 20231206 | 121100 | 10944912400 | 39650 | 39600 | 39650 | 39600 | 238 |
| 540 | 20231206 | 121000 | 10935482500 | 39650 | 39650 | 39650 | 39600 | 495 |
| 541 | 20231206 | 120900 | 10915864800 | 39650 | 39650 | 39700 | 39650 | 702 |
| 542 | 20231206 | 120800 | 10888029900 | 39650 | 39650 | 39700 | 39650 | 174 |
| 543 | 20231206 | 120700 | 10881127850 | 39700 | 39700 | 39750 | 39650 | 405 |
| 544 | 20231206 | 120600 | 10865049750 | 39700 | 39700 | 39750 | 39700 | 393 |
| 545 | 20231206 | 120500 | 10849447600 | 39700 | 39800 | 39850 | 39700 | 1972 |
| 546 | 20231206 | 120400 | 10771005050 | 39850 | 39800 | 39850 | 39800 | 640 |
| 547 | 20231206 | 120300 | 10745529850 | 39800 | 39850 | 39900 | 39800 | 798 |
| 548 | 20231206 | 120200 | 10713728400 | 39900 | 39900 | 40000 | 39850 | 803 |
| 549 | 20231206 | 120100 | 10681691450 | 39900 | 39950 | 40000 | 39900 | 580 |
| 550 | 20231206 | 120000 | 10658531200 | 39950 | 39900 | 40000 | 39900 | 414 |
| 551 | 20231206 | 115900 | 10641994350 | 39900 | 39950 | 39950 | 39900 | 829 |
| 552 | 20231206 | 115800 | 10608883350 | 39950 | 39900 | 40000 | 39850 | 664 |
| 553 | 20231206 | 115700 | 10582380500 | 39900 | 39850 | 39950 | 39850 | 288 |
| 554 | 20231206 | 115600 | 10570899650 | 39850 | 40000 | 40050 | 39850 | 1433 |
| 555 | 20231206 | 115500 | 10513623150 | 40000 | 39950 | 40050 | 39900 | 811 |
| 556 | 20231206 | 115400 | 10481188100 | 39900 | 39900 | 40000 | 39900 | 404 |
| 557 | 20231206 | 115300 | 10465044150 | 39950 | 39900 | 39950 | 39900 | 473 |
| 558 | 20231206 | 115200 | 10446156100 | 39900 | 39900 | 39950 | 39900 | 151 |
| 559 | 20231206 | 115100 | 10440128700 | 39900 | 39800 | 39900 | 39800 | 309 |
| 560 | 20231206 | 115000 | 10427810800 | 39850 | 39800 | 39850 | 39750 | 234 |
| 561 | 20231206 | 114900 | 10418501650 | 39800 | 39700 | 39800 | 39700 | 308 |
| 562 | 20231206 | 114800 | 10406262400 | 39700 | 39900 | 39900 | 39700 | 2425 |
| 563 | 20231206 | 114700 | 10309757500 | 39900 | 39850 | 39950 | 39850 | 679 |
| 564 | 20231206 | 114600 | 10282657700 | 39900 | 39800 | 39900 | 39800 | 439 |
| 565 | 20231206 | 114500 | 10265171100 | 39850 | 40000 | 40000 | 39800 | 2262 |
| 566 | 20231206 | 114400 | 10174994000 | 40000 | 40000 | 40100 | 39950 | 1340 |
| 567 | 20231206 | 114300 | 10121364200 | 40000 | 39950 | 40150 | 39950 | 2429 |
| 568 | 20231206 | 114200 | 10024114350 | 39950 | 40000 | 40050 | 39900 | 1401 |
| 569 | 20231206 | 114100 | 9968100400 | 40000 | 39950 | 40000 | 39900 | 1299 |
| 570 | 20231206 | 114000 | 9916166950 | 39900 | 39900 | 40000 | 39900 | 3084 |
| 571 | 20231206 | 113900 | 9792965200 | 39900 | 39750 | 39900 | 39750 | 745 |
| 572 | 20231206 | 113800 | 9763272150 | 39750 | 39800 | 39850 | 39750 | 467 |
| 573 | 20231206 | 113700 | 9744682950 | 39800 | 39800 | 39900 | 39750 | 2004 |
| 574 | 20231206 | 113600 | 9664835350 | 39800 | 39700 | 39800 | 39700 | 1856 |
| 575 | 20231206 | 113500 | 9591031200 | 39700 | 39600 | 39700 | 39600 | 1037 |
| 576 | 20231206 | 113400 | 9549934250 | 39550 | 39550 | 39550 | 39450 | 376 |
| 577 | 20231206 | 113300 | 9535075350 | 39550 | 39600 | 39600 | 39450 | 757 |
| 578 | 20231206 | 113200 | 9505158050 | 39600 | 39650 | 39650 | 39600 | 705 |
| 579 | 20231206 | 113100 | 9477239250 | 39650 | 39700 | 39700 | 39650 | 324 |
| 580 | 20231206 | 113000 | 9464391800 | 39700 | 39700 | 39700 | 39600 | 1221 |
| 581 | 20231206 | 112900 | 9415976750 | 39700 | 39650 | 39750 | 39550 | 1290 |
| 582 | 20231206 | 112800 | 9364787300 | 39650 | 39400 | 39650 | 39400 | 1503 |
| 583 | 20231206 | 112700 | 9305425200 | 39350 | 39400 | 39450 | 39350 | 513 |
| 584 | 20231206 | 112600 | 9285216950 | 39450 | 39450 | 39450 | 39400 | 124 |
| 585 | 20231206 | 112500 | 9280329300 | 39450 | 39400 | 39450 | 39400 | 74 |
| 586 | 20231206 | 112400 | 9277412650 | 39400 | 39400 | 39450 | 39350 | 924 |
| 587 | 20231206 | 112300 | 9241016950 | 39450 | 39450 | 39450 | 39400 | 300 |
| 588 | 20231206 | 112200 | 9229182300 | 39400 | 39450 | 39450 | 39350 | 354 |
| 589 | 20231206 | 112100 | 9215245150 | 39450 | 39400 | 39450 | 39400 | 190 |
| 590 | 20231206 | 112000 | 9207757950 | 39400 | 39300 | 39400 | 39300 | 54 |
| 591 | 20231206 | 111900 | 9205632400 | 39300 | 39300 | 39350 | 39300 | 347 |
| 592 | 20231206 | 111800 | 9191989150 | 39350 | 39300 | 39350 | 39300 | 164 |
| 593 | 20231206 | 111700 | 9185541550 | 39300 | 39450 | 39450 | 39300 | 396 |
| 594 | 20231206 | 111600 | 9169953650 | 39500 | 39350 | 39500 | 39350 | 976 |
| 595 | 20231206 | 111500 | 9131447750 | 39350 | 39250 | 39350 | 39250 | 268 |
| 596 | 20231206 | 111400 | 9120919200 | 39250 | 39300 | 39300 | 39250 | 184 |
| 597 | 20231206 | 111300 | 9113691750 | 39350 | 39350 | 39350 | 39300 | 183 |
| 598 | 20231206 | 111200 | 9106490950 | 39300 | 39300 | 39300 | 39300 | 52 |
| 599 | 20231206 | 111100 | 9104447350 | 39300 | 39350 | 39350 | 39250 | 170 |
| 600 | 20231206 | 111000 | 9097774250 | 39350 | 39350 | 39350 | 39250 | 322 |
| 601 | 20231206 | 110900 | 9085118900 | 39300 | 39300 | 39350 | 39300 | 79 |
| 602 | 20231206 | 110800 | 9082013700 | 39250 | 39200 | 39250 | 39150 | 661 |
| 603 | 20231206 | 110700 | 9056101400 | 39200 | 39250 | 39300 | 39200 | 803 |
| 604 | 20231206 | 110600 | 9024596400 | 39300 | 39350 | 39350 | 39250 | 834 |
| 605 | 20231206 | 110500 | 8991827300 | 39350 | 39350 | 39400 | 39350 | 1403 |
| 606 | 20231206 | 110400 | 8936618500 | 39400 | 39400 | 39400 | 39350 | 187 |
| 607 | 20231206 | 110300 | 8929258150 | 39400 | 39350 | 39500 | 39300 | 632 |
| 608 | 20231206 | 110200 | 8904367500 | 39350 | 39400 | 39400 | 39300 | 984 |
| 609 | 20231206 | 110100 | 8865649550 | 39400 | 39350 | 39400 | 39350 | 297 |
| 610 | 20231206 | 110000 | 8853962100 | 39350 | 39350 | 39400 | 39350 | 173 |
| 611 | 20231206 | 105900 | 8847153100 | 39400 | 39500 | 39500 | 39350 | 2183 |
| 612 | 20231206 | 105800 | 8761095700 | 39500 | 39600 | 39600 | 39500 | 340 |
| 613 | 20231206 | 105700 | 8747651700 | 39600 | 39500 | 39600 | 39500 | 595 |
| 614 | 20231206 | 105600 | 8724136650 | 39500 | 39550 | 39550 | 39500 | 405 |
| 615 | 20231206 | 105500 | 8708136950 | 39550 | 39550 | 39600 | 39500 | 472 |
| 616 | 20231206 | 105400 | 8689480450 | 39550 | 39450 | 39600 | 39450 | 935 |
| 617 | 20231206 | 105300 | 8652524150 | 39400 | 39500 | 39500 | 39400 | 1994 |
| 618 | 20231206 | 105200 | 8573779650 | 39450 | 39450 | 39450 | 39300 | 1801 |
| 619 | 20231206 | 105100 | 8502818900 | 39450 | 39500 | 39550 | 39450 | 528 |
| 620 | 20231206 | 105000 | 8481964900 | 39450 | 39400 | 39500 | 39400 | 671 |
| 621 | 20231206 | 104900 | 8455486700 | 39450 | 39650 | 39650 | 39400 | 1497 |
| 622 | 20231206 | 104800 | 8396259850 | 39650 | 39500 | 39650 | 39500 | 1290 |
| 623 | 20231206 | 104700 | 8345226000 | 39500 | 39500 | 39550 | 39400 | 1736 |
| 624 | 20231206 | 104600 | 8276670900 | 39500 | 39400 | 39500 | 39400 | 278 |
| 625 | 20231206 | 104500 | 8265700150 | 39450 | 39350 | 39450 | 39350 | 739 |
| 626 | 20231206 | 104400 | 8236579250 | 39350 | 39400 | 39400 | 39350 | 410 |
| 627 | 20231206 | 104300 | 8220442950 | 39400 | 39350 | 39400 | 39300 | 201 |
| 628 | 20231206 | 104200 | 8212531200 | 39300 | 39200 | 39300 | 39200 | 771 |
| 629 | 20231206 | 104100 | 8182267850 | 39200 | 39150 | 39250 | 39100 | 1083 |
| 630 | 20231206 | 104000 | 8139802250 | 39150 | 39100 | 39150 | 39050 | 628 |
| 631 | 20231206 | 103900 | 8115233750 | 39100 | 39100 | 39150 | 39050 | 721 |
| 632 | 20231206 | 103800 | 8087046200 | 39100 | 39100 | 39100 | 39050 | 579 |
| 633 | 20231206 | 103700 | 8064411350 | 39100 | 39150 | 39150 | 39050 | 544 |
| 634 | 20231206 | 103600 | 8043142100 | 39150 | 39150 | 39150 | 39050 | 230 |
| 635 | 20231206 | 103500 | 8034142250 | 39150 | 38900 | 39150 | 38900 | 1025 |
| 636 | 20231206 | 103400 | 7994165500 | 38950 | 38950 | 39000 | 38900 | 684 |
| 637 | 20231206 | 103300 | 7967541250 | 38950 | 38900 | 38950 | 38900 | 283 |
| 638 | 20231206 | 103200 | 7956520000 | 38900 | 39000 | 39050 | 38900 | 655 |
| 639 | 20231206 | 103100 | 7930997250 | 39000 | 38950 | 39050 | 38950 | 266 |
| 640 | 20231206 | 103000 | 7920626850 | 38950 | 38950 | 39000 | 38950 | 519 |
| 641 | 20231206 | 102900 | 7900408800 | 38950 | 38950 | 38950 | 38850 | 729 |
| 642 | 20231206 | 102800 | 7872033550 | 38900 | 38700 | 38900 | 38700 | 984 |
| 643 | 20231206 | 102700 | 7833893300 | 38750 | 38750 | 38750 | 38700 | 516 |
| 644 | 20231206 | 102600 | 7813903150 | 38750 | 38650 | 38750 | 38600 | 870 |
| 645 | 20231206 | 102500 | 7780286550 | 38600 | 38750 | 38750 | 38600 | 4141 |
| 646 | 20231206 | 102400 | 7620223050 | 38750 | 38800 | 38900 | 38750 | 1383 |
| 647 | 20231206 | 102300 | 7566543250 | 38800 | 38700 | 38850 | 38700 | 1235 |
| 648 | 20231206 | 102200 | 7518673850 | 38700 | 38800 | 38850 | 38700 | 1810 |
| 649 | 20231206 | 102100 | 7448503100 | 38800 | 39050 | 39050 | 38800 | 3972 |
| 650 | 20231206 | 102000 | 7293809200 | 39050 | 39100 | 39100 | 39000 | 1460 |
| 651 | 20231206 | 101900 | 7236828150 | 39100 | 39050 | 39150 | 39000 | 1103 |
| 652 | 20231206 | 101800 | 7193772800 | 39050 | 39100 | 39100 | 39000 | 1589 |
| 653 | 20231206 | 101700 | 7131742350 | 39100 | 39150 | 39200 | 39100 | 1454 |
| 654 | 20231206 | 101600 | 7074867550 | 39200 | 39250 | 39300 | 39150 | 2393 |
| 655 | 20231206 | 101500 | 6981041950 | 39250 | 39200 | 39250 | 39200 | 736 |
| 656 | 20231206 | 101400 | 6952160500 | 39250 | 39250 | 39250 | 39200 | 381 |
| 657 | 20231206 | 101300 | 6937217750 | 39200 | 39300 | 39350 | 39200 | 1359 |
| 658 | 20231206 | 101200 | 6883865150 | 39300 | 39300 | 39300 | 39250 | 208 |
| 659 | 20231206 | 101100 | 6875693900 | 39300 | 39250 | 39350 | 39250 | 466 |
| 660 | 20231206 | 101000 | 6857380300 | 39300 | 39300 | 39350 | 39300 | 519 |
| 661 | 20231206 | 100900 | 6836979700 | 39350 | 39300 | 39400 | 39250 | 714 |
| 662 | 20231206 | 100800 | 6808896850 | 39250 | 39400 | 39400 | 39250 | 3219 |
| 663 | 20231206 | 100700 | 6682117550 | 39400 | 39500 | 39500 | 39400 | 1167 |
| 664 | 20231206 | 100600 | 6636058400 | 39450 | 39500 | 39550 | 39450 | 887 |
| 665 | 20231206 | 100500 | 6601020550 | 39500 | 39500 | 39500 | 39450 | 345 |
| 666 | 20231206 | 100400 | 6587397950 | 39500 | 39600 | 39650 | 39450 | 2534 |
| 667 | 20231206 | 100300 | 6487152400 | 39650 | 39650 | 39700 | 39600 | 626 |
| 668 | 20231206 | 100200 | 6462333100 | 39650 | 39700 | 39700 | 39600 | 954 |
| 669 | 20231206 | 100100 | 6424523350 | 39600 | 39750 | 39750 | 39600 | 1479 |
| 670 | 20231206 | 100000 | 6365818400 | 39750 | 39700 | 39900 | 39650 | 2262 |
| 671 | 20231206 | 095900 | 6275813850 | 39650 | 39700 | 39700 | 39650 | 1986 |
| 672 | 20231206 | 095800 | 6197017300 | 39700 | 39650 | 39700 | 39600 | 702 |
| 673 | 20231206 | 095700 | 6169174450 | 39650 | 39550 | 39650 | 39550 | 419 |
| 674 | 20231206 | 095600 | 6152577000 | 39550 | 39300 | 39550 | 39250 | 1548 |
| 675 | 20231206 | 095500 | 6091598000 | 39250 | 39350 | 39350 | 39250 | 524 |
| 676 | 20231206 | 095400 | 6071003250 | 39350 | 39350 | 39350 | 39300 | 497 |
| 677 | 20231206 | 095300 | 6051454100 | 39300 | 39200 | 39350 | 39150 | 1342 |
| 678 | 20231206 | 095200 | 5998763850 | 39200 | 39200 | 39250 | 39150 | 844 |
| 679 | 20231206 | 095100 | 5965681250 | 39150 | 39200 | 39250 | 39150 | 1347 |
| 680 | 20231206 | 095000 | 5912883050 | 39150 | 39250 | 39250 | 39150 | 1236 |
| 681 | 20231206 | 094900 | 5864436450 | 39250 | 39000 | 39300 | 39000 | 1458 |
| 682 | 20231206 | 094800 | 5807336450 | 39050 | 39100 | 39100 | 39000 | 1847 |
| 683 | 20231206 | 094700 | 5735207050 | 39100 | 39300 | 39300 | 39100 | 777 |
| 684 | 20231206 | 094600 | 5704754050 | 39300 | 39250 | 39300 | 39250 | 487 |
| 685 | 20231206 | 094500 | 5685639000 | 39300 | 39300 | 39350 | 39300 | 1198 |
| 686 | 20231206 | 094400 | 5638536900 | 39350 | 39350 | 39350 | 39250 | 499 |
| 687 | 20231206 | 094300 | 5618915350 | 39350 | 39100 | 39350 | 39100 | 1305 |
| 688 | 20231206 | 094200 | 5567775050 | 39100 | 39100 | 39100 | 39050 | 829 |
| 689 | 20231206 | 094100 | 5535363550 | 39100 | 39150 | 39200 | 39000 | 1422 |
| 690 | 20231206 | 094000 | 5479795900 | 39150 | 39400 | 39400 | 39150 | 552 |
| 691 | 20231206 | 093900 | 5458096800 | 39400 | 39500 | 39500 | 39400 | 1553 |
| 692 | 20231206 | 093800 | 5396890650 | 39500 | 39550 | 39700 | 39500 | 4260 |
| 693 | 20231206 | 093700 | 5228355500 | 39500 | 39600 | 39750 | 39500 | 3641 |
| 694 | 20231206 | 093600 | 5084094900 | 39550 | 39350 | 39600 | 39350 | 1963 |
| 695 | 20231206 | 093500 | 5006652450 | 39350 | 39250 | 39350 | 39200 | 927 |
| 696 | 20231206 | 093400 | 4970254750 | 39250 | 39200 | 39250 | 39050 | 2036 |
| 697 | 20231206 | 093300 | 4890569450 | 39250 | 39200 | 39250 | 39150 | 602 |
| 698 | 20231206 | 093200 | 4866966050 | 39250 | 39300 | 39300 | 39150 | 1248 |
| 699 | 20231206 | 093100 | 4818002050 | 39300 | 39200 | 39350 | 39050 | 1819 |
| 700 | 20231206 | 093000 | 4746707400 | 39100 | 38850 | 39100 | 38800 | 3519 |
| 701 | 20231206 | 092900 | 4609640200 | 38850 | 38700 | 38950 | 38650 | 4186 |
| 702 | 20231206 | 092800 | 4447072800 | 38750 | 38800 | 38850 | 38700 | 4276 |
| 703 | 20231206 | 092700 | 4281244300 | 38850 | 38850 | 38950 | 38600 | 5974 |
| 704 | 20231206 | 092600 | 4049506250 | 38850 | 38650 | 38850 | 38550 | 4630 |
| 705 | 20231206 | 092500 | 3870417650 | 38650 | 38800 | 38950 | 38500 | 9447 |
| 706 | 20231206 | 092400 | 3504694100 | 38800 | 39150 | 39200 | 38750 | 7076 |
| 707 | 20231206 | 092300 | 3229079100 | 39150 | 39350 | 39400 | 39150 | 2310 |
| 708 | 20231206 | 092200 | 3138345900 | 39350 | 39400 | 39450 | 39350 | 1260 |
| 709 | 20231206 | 092100 | 3088686300 | 39400 | 39600 | 39650 | 39400 | 3158 |
| 710 | 20231206 | 092000 | 2963848650 | 39650 | 39800 | 39800 | 39650 | 1177 |
| 711 | 20231206 | 091900 | 2917087500 | 39800 | 39550 | 39800 | 39550 | 1177 |
| 712 | 20231206 | 091800 | 2870425950 | 39550 | 39650 | 39650 | 39550 | 919 |
| 713 | 20231206 | 091700 | 2834042550 | 39650 | 39850 | 39950 | 39650 | 2337 |
| 714 | 20231206 | 091600 | 2740892500 | 39800 | 39500 | 39850 | 39450 | 2168 |
| 715 | 20231206 | 091500 | 2654908650 | 39500 | 39600 | 39600 | 39400 | 2281 |
| 716 | 20231206 | 091400 | 2564914250 | 39550 | 39800 | 39900 | 39500 | 3298 |
| 717 | 20231206 | 091300 | 2433890500 | 39800 | 40000 | 40000 | 39650 | 4338 |
| 718 | 20231206 | 091200 | 2261098400 | 39950 | 40000 | 40000 | 39800 | 1059 |
| 719 | 20231206 | 091100 | 2218867050 | 40000 | 39700 | 40050 | 39700 | 5928 |
| 720 | 20231206 | 091000 | 1982466400 | 39700 | 39500 | 39700 | 39500 | 1704 |
| 721 | 20231206 | 090900 | 1914990500 | 39500 | 39300 | 39550 | 39250 | 1904 |
| 722 | 20231206 | 090800 | 1839978800 | 39300 | 39300 | 39400 | 39000 | 3391 |
| 723 | 20231206 | 090700 | 1706929850 | 39300 | 39250 | 39400 | 39100 | 2726 |
| 724 | 20231206 | 090600 | 1599942800 | 39300 | 38850 | 39600 | 38800 | 7584 |
| 725 | 20231206 | 090500 | 1303042450 | 38850 | 39350 | 39400 | 38800 | 9836 |
| 726 | 20231206 | 090400 | 917982600 | 39350 | 39950 | 39950 | 39250 | 4164 |
| 727 | 20231206 | 090300 | 753128900 | 39950 | 39500 | 39950 | 39500 | 1988 |
| 728 | 20231206 | 090200 | 674133550 | 39500 | 39850 | 39850 | 39500 | 3795 |
| 729 | 20231206 | 090100 | 523506800 | 39850 | 40100 | 40250 | 39750 | 4557 |
| 730 | 20231206 | 090000 | 341250700 | 40100 | 39750 | 40400 | 39600 | 8155 |