38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 205600 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 4849 |
| 3 | 20231207 | 205500 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 4 | 20231207 | 205400 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 5 | 20231207 | 205300 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 6 | 20231207 | 205200 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 7 | 20231207 | 205100 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 8 | 20231207 | 205000 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 9 | 20231207 | 204900 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 10 | 20231207 | 204800 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 11 | 20231207 | 204700 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 12 | 20231207 | 204600 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 13 | 20231207 | 204500 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 14 | 20231207 | 204400 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 15 | 20231207 | 204300 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 16 | 20231207 | 204200 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 17 | 20231207 | 204100 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 18 | 20231207 | 204000 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 19 | 20231207 | 203900 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 20 | 20231207 | 203800 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 21 | 20231207 | 203700 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 22 | 20231207 | 203600 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 23 | 20231207 | 203500 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 24 | 20231207 | 203400 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 25 | 20231207 | 203300 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 26 | 20231207 | 203200 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 27 | 20231207 | 203100 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 28 | 20231207 | 203000 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 29 | 20231207 | 202900 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 30 | 20231207 | 202800 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 31 | 20231207 | 202700 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 32 | 20231207 | 202600 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 4849 |
| 33 | 20231207 | 202500 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 34 | 20231207 | 202400 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 35 | 20231207 | 202300 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 36 | 20231207 | 202200 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 37 | 20231207 | 202100 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 38 | 20231207 | 202000 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 39 | 20231207 | 201900 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 40 | 20231207 | 201800 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 41 | 20231207 | 201700 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 42 | 20231207 | 201600 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 43 | 20231207 | 201500 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 44 | 20231207 | 201400 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 45 | 20231207 | 201300 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 46 | 20231207 | 201200 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 47 | 20231207 | 201100 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 48 | 20231207 | 201000 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 49 | 20231207 | 200900 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 50 | 20231207 | 200800 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 51 | 20231207 | 200700 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 52 | 20231207 | 200600 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 53 | 20231207 | 200500 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 54 | 20231207 | 200400 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 55 | 20231207 | 200300 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 56 | 20231207 | 200200 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 57 | 20231207 | 200100 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 58 | 20231207 | 200000 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 59 | 20231207 | 195900 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 60 | 20231207 | 195800 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 61 | 20231207 | 195700 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 62 | 20231207 | 195600 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 4849 |
| 63 | 20231207 | 195500 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 64 | 20231207 | 195400 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 65 | 20231207 | 195300 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 66 | 20231207 | 195200 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 67 | 20231207 | 195100 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 68 | 20231207 | 195000 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 69 | 20231207 | 194900 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 70 | 20231207 | 194800 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 71 | 20231207 | 194700 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 72 | 20231207 | 194600 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 73 | 20231207 | 194500 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 74 | 20231207 | 194400 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 75 | 20231207 | 194300 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 76 | 20231207 | 194200 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 77 | 20231207 | 194100 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 78 | 20231207 | 194000 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 79 | 20231207 | 193900 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 80 | 20231207 | 193800 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 81 | 20231207 | 193700 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 82 | 20231207 | 193600 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 83 | 20231207 | 193500 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 84 | 20231207 | 193400 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 85 | 20231207 | 193300 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 86 | 20231207 | 193200 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 87 | 20231207 | 193100 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 88 | 20231207 | 193000 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 89 | 20231207 | 192900 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 90 | 20231207 | 192800 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 91 | 20231207 | 192700 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 92 | 20231207 | 192600 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 4849 |
| 93 | 20231207 | 192500 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 94 | 20231207 | 192400 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 95 | 20231207 | 192300 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 96 | 20231207 | 192200 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 97 | 20231207 | 192100 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 98 | 20231207 | 192000 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 99 | 20231207 | 191900 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 100 | 20231207 | 191800 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 101 | 20231207 | 191700 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 102 | 20231207 | 191600 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 103 | 20231207 | 191500 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 104 | 20231207 | 191400 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 105 | 20231207 | 191300 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 106 | 20231207 | 191200 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 107 | 20231207 | 191100 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 108 | 20231207 | 191000 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 109 | 20231207 | 190900 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 110 | 20231207 | 190800 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 111 | 20231207 | 190700 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 112 | 20231207 | 190600 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 113 | 20231207 | 190500 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 114 | 20231207 | 190400 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 115 | 20231207 | 190300 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 116 | 20231207 | 190200 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 117 | 20231207 | 190100 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 118 | 20231207 | 190000 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 119 | 20231207 | 185900 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 120 | 20231207 | 185800 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 121 | 20231207 | 185700 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 122 | 20231207 | 185600 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 4849 |
| 123 | 20231207 | 185500 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 124 | 20231207 | 185400 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 125 | 20231207 | 185300 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 126 | 20231207 | 185200 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 127 | 20231207 | 185100 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 128 | 20231207 | 185000 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 129 | 20231207 | 184900 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 130 | 20231207 | 184800 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 131 | 20231207 | 184700 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 132 | 20231207 | 184600 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 133 | 20231207 | 184500 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 134 | 20231207 | 184400 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 135 | 20231207 | 184300 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 136 | 20231207 | 184200 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 137 | 20231207 | 184100 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 138 | 20231207 | 184000 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 139 | 20231207 | 183900 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 140 | 20231207 | 183800 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 141 | 20231207 | 183700 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 142 | 20231207 | 183600 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 143 | 20231207 | 183500 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 144 | 20231207 | 183400 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 145 | 20231207 | 183300 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 146 | 20231207 | 183200 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 147 | 20231207 | 183100 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 148 | 20231207 | 183000 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 149 | 20231207 | 182900 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 150 | 20231207 | 182800 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 151 | 20231207 | 182700 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 152 | 20231207 | 182600 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 4849 |
| 153 | 20231207 | 182500 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 154 | 20231207 | 182400 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 155 | 20231207 | 182300 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 156 | 20231207 | 182200 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 157 | 20231207 | 182100 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 158 | 20231207 | 182000 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 159 | 20231207 | 181900 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 160 | 20231207 | 181800 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 161 | 20231207 | 181700 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 162 | 20231207 | 181600 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 163 | 20231207 | 181500 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 164 | 20231207 | 181400 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 165 | 20231207 | 181300 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 166 | 20231207 | 181200 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 167 | 20231207 | 181100 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 168 | 20231207 | 181000 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 169 | 20231207 | 180900 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 170 | 20231207 | 180800 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 171 | 20231207 | 180700 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 172 | 20231207 | 180600 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 173 | 20231207 | 180500 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 174 | 20231207 | 180400 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 175 | 20231207 | 180300 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 176 | 20231207 | 180200 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 177 | 20231207 | 180100 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 178 | 20231207 | 180000 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 179 | 20231207 | 175900 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 180 | 20231207 | 175800 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 181 | 20231207 | 175700 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 182 | 20231207 | 175600 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 4849 |
| 183 | 20231207 | 175500 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 184 | 20231207 | 175400 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 185 | 20231207 | 175300 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 186 | 20231207 | 175200 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 187 | 20231207 | 175100 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 188 | 20231207 | 175000 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 189 | 20231207 | 174900 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 190 | 20231207 | 174800 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 191 | 20231207 | 174700 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 192 | 20231207 | 174600 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 193 | 20231207 | 174500 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 194 | 20231207 | 174400 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 195 | 20231207 | 174300 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 196 | 20231207 | 174200 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 197 | 20231207 | 174100 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 198 | 20231207 | 174000 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 199 | 20231207 | 173900 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 200 | 20231207 | 173800 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 201 | 20231207 | 173700 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 202 | 20231207 | 173600 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 203 | 20231207 | 173500 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 204 | 20231207 | 173400 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 205 | 20231207 | 173300 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 206 | 20231207 | 173200 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 207 | 20231207 | 173100 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 208 | 20231207 | 173000 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 209 | 20231207 | 172900 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 210 | 20231207 | 172800 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 211 | 20231207 | 172700 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 212 | 20231207 | 172600 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 4849 |
| 213 | 20231207 | 172500 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 214 | 20231207 | 172400 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 215 | 20231207 | 172300 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 216 | 20231207 | 172200 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 217 | 20231207 | 172100 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 218 | 20231207 | 172000 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 219 | 20231207 | 171900 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 220 | 20231207 | 171800 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 221 | 20231207 | 171700 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 222 | 20231207 | 171600 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 223 | 20231207 | 171500 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 224 | 20231207 | 171400 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 225 | 20231207 | 171300 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 226 | 20231207 | 171200 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 227 | 20231207 | 171100 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 228 | 20231207 | 171000 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 229 | 20231207 | 170900 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 230 | 20231207 | 170800 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 231 | 20231207 | 170700 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 232 | 20231207 | 170600 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 233 | 20231207 | 170500 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 234 | 20231207 | 170400 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 235 | 20231207 | 170300 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 236 | 20231207 | 170200 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 237 | 20231207 | 170100 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 238 | 20231207 | 170000 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 239 | 20231207 | 165900 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 240 | 20231207 | 165800 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 241 | 20231207 | 165700 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 242 | 20231207 | 165600 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 4849 |
| 243 | 20231207 | 165500 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 244 | 20231207 | 165400 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 245 | 20231207 | 165300 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 246 | 20231207 | 165200 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 247 | 20231207 | 165100 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 248 | 20231207 | 165000 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 249 | 20231207 | 164900 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 250 | 20231207 | 164800 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 251 | 20231207 | 164700 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 252 | 20231207 | 164600 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 253 | 20231207 | 164500 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 254 | 20231207 | 164400 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 255 | 20231207 | 164300 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 256 | 20231207 | 164200 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 257 | 20231207 | 164100 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 258 | 20231207 | 164000 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 259 | 20231207 | 163900 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 260 | 20231207 | 163800 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 261 | 20231207 | 163700 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 262 | 20231207 | 163600 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 263 | 20231207 | 163500 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 264 | 20231207 | 163400 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 265 | 20231207 | 163300 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 266 | 20231207 | 163200 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 267 | 20231207 | 163100 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 268 | 20231207 | 163000 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 269 | 20231207 | 162900 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 270 | 20231207 | 162800 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 271 | 20231207 | 162700 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 272 | 20231207 | 162600 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 4849 |
| 273 | 20231207 | 162500 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 274 | 20231207 | 162400 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 275 | 20231207 | 162300 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 276 | 20231207 | 162200 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 277 | 20231207 | 162100 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 278 | 20231207 | 162000 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 279 | 20231207 | 161900 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 280 | 20231207 | 161800 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 281 | 20231207 | 161700 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 282 | 20231207 | 161600 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 283 | 20231207 | 161500 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 284 | 20231207 | 161400 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 285 | 20231207 | 161300 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 286 | 20231207 | 161200 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 287 | 20231207 | 161100 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 288 | 20231207 | 161000 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 289 | 20231207 | 160900 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 290 | 20231207 | 160800 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 291 | 20231207 | 160700 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 292 | 20231207 | 160600 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 293 | 20231207 | 160500 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 294 | 20231207 | 160400 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 295 | 20231207 | 160300 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 296 | 20231207 | 160200 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 297 | 20231207 | 160100 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 298 | 20231207 | 160000 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 299 | 20231207 | 155900 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 300 | 20231207 | 155800 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 301 | 20231207 | 155700 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 302 | 20231207 | 155600 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 4849 |
| 303 | 20231207 | 155500 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 304 | 20231207 | 155400 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 305 | 20231207 | 155300 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 306 | 20231207 | 155200 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 307 | 20231207 | 155100 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 308 | 20231207 | 155000 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 309 | 20231207 | 154900 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 310 | 20231207 | 154800 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 311 | 20231207 | 154700 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 312 | 20231207 | 154600 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 313 | 20231207 | 154500 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 314 | 20231207 | 154400 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 315 | 20231207 | 154300 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 316 | 20231207 | 154200 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 317 | 20231207 | 154100 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 318 | 20231207 | 154000 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 319 | 20231207 | 153900 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 320 | 20231207 | 153800 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 321 | 20231207 | 153700 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 322 | 20231207 | 153600 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 323 | 20231207 | 153500 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 324 | 20231207 | 153400 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 325 | 20231207 | 153300 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 326 | 20231207 | 153200 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 327 | 20231207 | 153100 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 328 | 20231207 | 153000 | 8854543400 | 30000 | 30000 | 30000 | 30000 | 4849 |
| 329 | 20231207 | 152900 | 8709073400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 330 | 20231207 | 152800 | 8709073400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 331 | 20231207 | 152700 | 8709073400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 332 | 20231207 | 152600 | 8709073400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 333 | 20231207 | 152500 | 8709073400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 334 | 20231207 | 152400 | 8709073400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 335 | 20231207 | 152300 | 8709073400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 336 | 20231207 | 152200 | 8709073400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 337 | 20231207 | 152100 | 8709073400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 338 | 20231207 | 152000 | 8709073400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 339 | 20231207 | 151900 | 8709073400 | 30150 | 30300 | 30300 | 30100 | 1563 |
| 340 | 20231207 | 151800 | 8661859050 | 30250 | 30400 | 30400 | 30200 | 949 |
| 341 | 20231207 | 151700 | 8633113150 | 30400 | 30350 | 30400 | 30300 | 362 |
| 342 | 20231207 | 151600 | 8622112900 | 30300 | 30400 | 30400 | 30300 | 596 |
| 343 | 20231207 | 151500 | 8604029000 | 30450 | 30450 | 30450 | 30450 | 82 |
| 344 | 20231207 | 151400 | 8601532100 | 30450 | 30350 | 30450 | 30350 | 494 |
| 345 | 20231207 | 151300 | 8586505400 | 30350 | 30350 | 30350 | 30250 | 472 |
| 346 | 20231207 | 151200 | 8572180350 | 30350 | 30350 | 30350 | 30350 | 784 |
| 347 | 20231207 | 151100 | 8548385950 | 30350 | 30200 | 30350 | 30200 | 431 |
| 348 | 20231207 | 151000 | 8535341000 | 30200 | 30150 | 30200 | 30150 | 163 |
| 349 | 20231207 | 150900 | 8530418450 | 30200 | 30200 | 30200 | 30050 | 320 |
| 350 | 20231207 | 150800 | 8520786750 | 30200 | 30050 | 30200 | 30000 | 856 |
| 351 | 20231207 | 150700 | 8494999550 | 30050 | 30050 | 30200 | 30050 | 198 |
| 352 | 20231207 | 150600 | 8489045150 | 30050 | 30150 | 30150 | 30000 | 1577 |
| 353 | 20231207 | 150500 | 8441686100 | 30050 | 30250 | 30250 | 30050 | 3308 |
| 354 | 20231207 | 150400 | 8341934150 | 30250 | 30250 | 30250 | 30250 | 130 |
| 355 | 20231207 | 150300 | 8338001650 | 30250 | 30300 | 30300 | 30250 | 404 |
| 356 | 20231207 | 150200 | 8325773350 | 30300 | 30250 | 30300 | 30250 | 940 |
| 357 | 20231207 | 150100 | 8297313400 | 30250 | 30300 | 30300 | 30250 | 1350 |
| 358 | 20231207 | 150000 | 8256441150 | 30350 | 30400 | 30400 | 30350 | 607 |
| 359 | 20231207 | 145900 | 8238017600 | 30350 | 30550 | 30550 | 30350 | 2902 |
| 360 | 20231207 | 145800 | 8149754800 | 30500 | 30550 | 30550 | 30500 | 32 |
| 361 | 20231207 | 145700 | 8148778200 | 30550 | 30550 | 30550 | 30550 | 35 |
| 362 | 20231207 | 145600 | 8147708950 | 30500 | 30500 | 30500 | 30450 | 214 |
| 363 | 20231207 | 145500 | 8141184200 | 30500 | 30500 | 30500 | 30450 | 881 |
| 364 | 20231207 | 145400 | 8114327350 | 30500 | 30550 | 30550 | 30450 | 1364 |
| 365 | 20231207 | 145300 | 8072704300 | 30550 | 30600 | 30600 | 30550 | 278 |
| 366 | 20231207 | 145200 | 8064209750 | 30600 | 30600 | 30600 | 30600 | 654 |
| 367 | 20231207 | 145100 | 8044197350 | 30600 | 30750 | 30750 | 30600 | 3 |
| 368 | 20231207 | 145000 | 8044105400 | 30750 | 30750 | 30750 | 30750 | 1 |
| 369 | 20231207 | 144900 | 8044074650 | 30550 | 30550 | 30600 | 30550 | 631 |
| 370 | 20231207 | 144800 | 8024791700 | 30550 | 30550 | 30550 | 30500 | 1099 |
| 371 | 20231207 | 144700 | 7991232600 | 30550 | 30700 | 30700 | 30550 | 1285 |
| 372 | 20231207 | 144600 | 7951923450 | 30700 | 30800 | 30800 | 30700 | 1112 |
| 373 | 20231207 | 144500 | 7917736400 | 30800 | 30800 | 30800 | 30800 | 4 |
| 374 | 20231207 | 144400 | 7917613200 | 30750 | 30750 | 30750 | 30750 | 0 |
| 375 | 20231207 | 144300 | 7917613200 | 30750 | 30750 | 30750 | 30750 | 86 |
| 376 | 20231207 | 144200 | 7914968700 | 30750 | 30850 | 30850 | 30750 | 5 |
| 377 | 20231207 | 144100 | 7914814550 | 30750 | 30800 | 30800 | 30750 | 397 |
| 378 | 20231207 | 144000 | 7902605950 | 30800 | 30800 | 30800 | 30800 | 349 |
| 379 | 20231207 | 143900 | 7891856750 | 30800 | 30750 | 30800 | 30750 | 51 |
| 380 | 20231207 | 143800 | 7890288450 | 30750 | 30800 | 30800 | 30750 | 19 |
| 381 | 20231207 | 143700 | 7889704150 | 30800 | 30800 | 30800 | 30800 | 0 |
| 382 | 20231207 | 143600 | 7889704150 | 30800 | 30800 | 30800 | 30800 | 227 |
| 383 | 20231207 | 143500 | 7882712550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 384 | 20231207 | 143400 | 7882712550 | 30800 | 30950 | 30950 | 30800 | 171 |
| 385 | 20231207 | 143300 | 7877420250 | 30900 | 30700 | 30900 | 30650 | 206 |
| 386 | 20231207 | 143200 | 7871082200 | 30650 | 30600 | 30650 | 30600 | 22 |
| 387 | 20231207 | 143100 | 7870408900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 388 | 20231207 | 143000 | 7870408900 | 30600 | 30600 | 30600 | 30600 | 282 |
| 389 | 20231207 | 142900 | 7861779700 | 30600 | 30600 | 30600 | 30600 | 2 |
| 390 | 20231207 | 142800 | 7861718500 | 30600 | 30600 | 30600 | 30600 | 10 |
| 391 | 20231207 | 142700 | 7861412500 | 30600 | 30600 | 30600 | 30550 | 127 |
| 392 | 20231207 | 142600 | 7857526850 | 30600 | 30650 | 30650 | 30600 | 669 |
| 393 | 20231207 | 142500 | 7837042350 | 30600 | 30750 | 30750 | 30600 | 1652 |
| 394 | 20231207 | 142400 | 7786381100 | 30750 | 30850 | 30850 | 30750 | 1418 |
| 395 | 20231207 | 142300 | 7742692250 | 30850 | 30850 | 30850 | 30850 | 80 |
| 396 | 20231207 | 142200 | 7740224250 | 30850 | 30900 | 30900 | 30850 | 179 |
| 397 | 20231207 | 142100 | 7734702050 | 30900 | 30900 | 30900 | 30900 | 330 |
| 398 | 20231207 | 142000 | 7724505050 | 30900 | 30900 | 30900 | 30900 | 16 |
| 399 | 20231207 | 141900 | 7724010650 | 30950 | 31000 | 31000 | 30950 | 534 |
| 400 | 20231207 | 141800 | 7707481650 | 31000 | 31000 | 31000 | 31000 | 296 |
| 401 | 20231207 | 141700 | 7698305650 | 31000 | 31050 | 31050 | 31000 | 306 |
| 402 | 20231207 | 141600 | 7688819550 | 31000 | 31000 | 31000 | 31000 | 293 |
| 403 | 20231207 | 141500 | 7679736550 | 31000 | 31050 | 31050 | 31000 | 121 |
| 404 | 20231207 | 141400 | 7675983950 | 31050 | 31000 | 31050 | 31000 | 114 |
| 405 | 20231207 | 141300 | 7672446450 | 31000 | 31150 | 31150 | 31000 | 616 |
| 406 | 20231207 | 141200 | 7653299150 | 31150 | 31150 | 31150 | 31150 | 322 |
| 407 | 20231207 | 141100 | 7643268850 | 31150 | 31050 | 31150 | 31050 | 987 |
| 408 | 20231207 | 141000 | 7612566650 | 31100 | 31100 | 31100 | 31100 | 319 |
| 409 | 20231207 | 140900 | 7602645750 | 31100 | 31150 | 31150 | 31100 | 168 |
| 410 | 20231207 | 140800 | 7597417550 | 31100 | 31100 | 31100 | 31100 | 288 |
| 411 | 20231207 | 140700 | 7588460750 | 31100 | 31150 | 31150 | 31100 | 327 |
| 412 | 20231207 | 140600 | 7578275250 | 31200 | 31300 | 31300 | 31150 | 141 |
| 413 | 20231207 | 140500 | 7573876200 | 31300 | 31200 | 31300 | 31200 | 185 |
| 414 | 20231207 | 140400 | 7568087100 | 31300 | 31200 | 31300 | 31200 | 176 |
| 415 | 20231207 | 140300 | 7562583300 | 31300 | 31300 | 31300 | 31300 | 182 |
| 416 | 20231207 | 140200 | 7556886700 | 31300 | 31300 | 31300 | 31200 | 307 |
| 417 | 20231207 | 140100 | 7547295950 | 31300 | 31300 | 31400 | 31300 | 1136 |
| 418 | 20231207 | 140000 | 7511689450 | 31300 | 31300 | 31350 | 31300 | 506 |
| 419 | 20231207 | 135900 | 7495833900 | 31300 | 31300 | 31300 | 31300 | 17 |
| 420 | 20231207 | 135800 | 7495301800 | 31300 | 31300 | 31300 | 31300 | 229 |
| 421 | 20231207 | 135700 | 7488134100 | 31300 | 31200 | 31300 | 31200 | 1431 |
| 422 | 20231207 | 135600 | 7443365000 | 31200 | 31200 | 31250 | 31200 | 392 |
| 423 | 20231207 | 135500 | 7431134550 | 31150 | 31100 | 31150 | 31100 | 417 |
| 424 | 20231207 | 135400 | 7418145850 | 31100 | 31100 | 31150 | 31100 | 644 |
| 425 | 20231207 | 135300 | 7398112400 | 31100 | 31100 | 31100 | 31100 | 10 |
| 426 | 20231207 | 135200 | 7397801400 | 31000 | 31000 | 31000 | 31000 | 10 |
| 427 | 20231207 | 135100 | 7397491400 | 31100 | 31000 | 31100 | 31000 | 485 |
| 428 | 20231207 | 135000 | 7382445050 | 31000 | 31050 | 31050 | 31000 | 207 |
| 429 | 20231207 | 134900 | 7376027800 | 31050 | 31050 | 31050 | 31050 | 0 |
| 430 | 20231207 | 134800 | 7376027800 | 31050 | 31050 | 31050 | 31050 | 156 |
| 431 | 20231207 | 134700 | 7371184000 | 31050 | 31050 | 31050 | 31050 | 63 |
| 432 | 20231207 | 134600 | 7369227850 | 31050 | 31100 | 31100 | 31050 | 36 |
| 433 | 20231207 | 134500 | 7368108300 | 31100 | 31050 | 31100 | 31000 | 418 |
| 434 | 20231207 | 134400 | 7355123950 | 31100 | 31150 | 31150 | 31100 | 51 |
| 435 | 20231207 | 134300 | 7353536600 | 31200 | 31100 | 31200 | 31100 | 1250 |
| 436 | 20231207 | 134200 | 7314589150 | 31100 | 31100 | 31100 | 31100 | 146 |
| 437 | 20231207 | 134100 | 7310048550 | 31150 | 31050 | 31150 | 31000 | 1575 |
| 438 | 20231207 | 134000 | 7261092550 | 31000 | 31050 | 31050 | 31000 | 87 |
| 439 | 20231207 | 133900 | 7258391500 | 31050 | 30950 | 31100 | 30950 | 250 |
| 440 | 20231207 | 133800 | 7250632150 | 31050 | 31050 | 31050 | 31000 | 1027 |
| 441 | 20231207 | 133700 | 7218743850 | 30900 | 30950 | 31050 | 30900 | 792 |
| 442 | 20231207 | 133600 | 7194207400 | 30950 | 30900 | 30950 | 30900 | 64 |
| 443 | 20231207 | 133500 | 7192226650 | 31000 | 31000 | 31000 | 31000 | 18 |
| 444 | 20231207 | 133400 | 7191668650 | 31000 | 31000 | 31000 | 31000 | 2 |
| 445 | 20231207 | 133300 | 7191606650 | 31000 | 30950 | 31000 | 30950 | 43 |
| 446 | 20231207 | 133200 | 7190273750 | 30950 | 30900 | 30950 | 30900 | 117 |
| 447 | 20231207 | 133100 | 7186653550 | 30900 | 30850 | 30900 | 30850 | 114 |
| 448 | 20231207 | 133000 | 7183133500 | 30900 | 31050 | 31050 | 30900 | 170 |
| 449 | 20231207 | 132900 | 7177874500 | 31100 | 30900 | 31100 | 30900 | 1045 |
| 450 | 20231207 | 132800 | 7145443600 | 31000 | 31000 | 31000 | 31000 | 62 |
| 451 | 20231207 | 132700 | 7143521600 | 31000 | 30950 | 31000 | 30950 | 100 |
| 452 | 20231207 | 132600 | 7140423500 | 30950 | 30900 | 31000 | 30900 | 504 |
| 453 | 20231207 | 132500 | 7124805650 | 30900 | 30850 | 30900 | 30850 | 566 |
| 454 | 20231207 | 132400 | 7107324950 | 30800 | 30800 | 30800 | 30800 | 12 |
| 455 | 20231207 | 132300 | 7106955350 | 30800 | 30800 | 30800 | 30800 | 459 |
| 456 | 20231207 | 132200 | 7092818150 | 30800 | 30800 | 30800 | 30800 | 63 |
| 457 | 20231207 | 132100 | 7090877750 | 30800 | 30800 | 30800 | 30800 | 675 |
| 458 | 20231207 | 132000 | 7070087750 | 30700 | 30700 | 30700 | 30700 | 55 |
| 459 | 20231207 | 131900 | 7068399250 | 30700 | 30700 | 30700 | 30700 | 225 |
| 460 | 20231207 | 131800 | 7061491750 | 30700 | 30700 | 30700 | 30700 | 50 |
| 461 | 20231207 | 131700 | 7059956750 | 30800 | 30800 | 30800 | 30800 | 20 |
| 462 | 20231207 | 131600 | 7059340750 | 30800 | 30800 | 30800 | 30800 | 108 |
| 463 | 20231207 | 131500 | 7056014350 | 30800 | 30800 | 30800 | 30800 | 6 |
| 464 | 20231207 | 131400 | 7055829550 | 30800 | 30700 | 30800 | 30700 | 6 |
| 465 | 20231207 | 131300 | 7055645250 | 30700 | 30800 | 30800 | 30700 | 252 |
| 466 | 20231207 | 131200 | 7047886250 | 30800 | 30750 | 30800 | 30750 | 395 |
| 467 | 20231207 | 131100 | 7035727050 | 30700 | 30700 | 30700 | 30700 | 63 |
| 468 | 20231207 | 131000 | 7033792950 | 30700 | 30700 | 30700 | 30700 | 200 |
| 469 | 20231207 | 130900 | 7027652950 | 30700 | 30700 | 30700 | 30700 | 0 |
| 470 | 20231207 | 130800 | 7027652950 | 30700 | 30700 | 30700 | 30700 | 1 |
| 471 | 20231207 | 130700 | 7027622250 | 30700 | 30700 | 30700 | 30700 | 16 |
| 472 | 20231207 | 130600 | 7027131050 | 30700 | 30750 | 30750 | 30700 | 155 |
| 473 | 20231207 | 130500 | 7022366050 | 30750 | 30800 | 30800 | 30750 | 176 |
| 474 | 20231207 | 130400 | 7016948250 | 30800 | 30800 | 30800 | 30800 | 151 |
| 475 | 20231207 | 130300 | 7012297450 | 30800 | 30750 | 30800 | 30750 | 428 |
| 476 | 20231207 | 130200 | 6999136350 | 30700 | 30700 | 30700 | 30700 | 18 |
| 477 | 20231207 | 130100 | 6998583750 | 30700 | 30700 | 30700 | 30700 | 12 |
| 478 | 20231207 | 130000 | 6998215350 | 30700 | 30600 | 30700 | 30600 | 81 |
| 479 | 20231207 | 125900 | 6995729650 | 30600 | 30600 | 30600 | 30600 | 0 |
| 480 | 20231207 | 125800 | 6995729650 | 30600 | 30600 | 30600 | 30600 | 32 |
| 481 | 20231207 | 125700 | 6994750450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 482 | 20231207 | 125600 | 6994750450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 483 | 20231207 | 125500 | 6994750450 | 30700 | 30600 | 30700 | 30600 | 127 |
| 484 | 20231207 | 125400 | 6990857000 | 30600 | 30600 | 30600 | 30600 | 101 |
| 485 | 20231207 | 125300 | 6987766400 | 30600 | 30650 | 30650 | 30600 | 105 |
| 486 | 20231207 | 125200 | 6984548400 | 30650 | 30650 | 30650 | 30650 | 991 |
| 487 | 20231207 | 125100 | 6954174250 | 30700 | 30750 | 30750 | 30700 | 415 |
| 488 | 20231207 | 125000 | 6941432750 | 30850 | 30850 | 30850 | 30850 | 3 |
| 489 | 20231207 | 124900 | 6941340200 | 30850 | 30850 | 30850 | 30850 | 181 |
| 490 | 20231207 | 124800 | 6935756350 | 30850 | 30700 | 30900 | 30700 | 1001 |
| 491 | 20231207 | 124700 | 6904872650 | 30700 | 30750 | 30750 | 30700 | 49 |
| 492 | 20231207 | 124600 | 6903365950 | 30750 | 30750 | 30750 | 30750 | 158 |
| 493 | 20231207 | 124500 | 6898507450 | 30800 | 30800 | 30800 | 30800 | 4 |
| 494 | 20231207 | 124400 | 6898384250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 495 | 20231207 | 124300 | 6898384250 | 30900 | 30700 | 30900 | 30700 | 106 |
| 496 | 20231207 | 124200 | 6895118200 | 30750 | 30750 | 30750 | 30750 | 81 |
| 497 | 20231207 | 124100 | 6892627450 | 30800 | 30800 | 30800 | 30700 | 233 |
| 498 | 20231207 | 124000 | 6885472100 | 30800 | 30800 | 30800 | 30800 | 200 |
| 499 | 20231207 | 123900 | 6879312100 | 30800 | 30600 | 30800 | 30600 | 434 |
| 500 | 20231207 | 123800 | 6866010650 | 30600 | 30600 | 30600 | 30600 | 42 |
| 501 | 20231207 | 123700 | 6864725450 | 30600 | 30600 | 30600 | 30600 | 10 |
| 502 | 20231207 | 123600 | 6864419450 | 30650 | 30550 | 30650 | 30550 | 183 |
| 503 | 20231207 | 123500 | 6858821000 | 30450 | 30450 | 30450 | 30450 | 20 |
| 504 | 20231207 | 123400 | 6858212000 | 30450 | 30450 | 30450 | 30450 | 7 |
| 505 | 20231207 | 123300 | 6857998850 | 30450 | 30350 | 30450 | 30350 | 73 |
| 506 | 20231207 | 123200 | 6855776200 | 30400 | 30400 | 30400 | 30400 | 38 |
| 507 | 20231207 | 123100 | 6854621000 | 30300 | 30350 | 30350 | 30300 | 159 |
| 508 | 20231207 | 123000 | 6849795550 | 30350 | 30350 | 30400 | 30350 | 149 |
| 509 | 20231207 | 122900 | 6845272150 | 30400 | 30450 | 30450 | 30400 | 164 |
| 510 | 20231207 | 122800 | 6840286250 | 30400 | 30400 | 30400 | 30400 | 0 |
| 511 | 20231207 | 122700 | 6840286250 | 30400 | 30550 | 30550 | 30400 | 1412 |
| 512 | 20231207 | 122600 | 6797350750 | 30500 | 30500 | 30500 | 30500 | 216 |
| 513 | 20231207 | 122500 | 6790762750 | 30500 | 30550 | 30550 | 30500 | 444 |
| 514 | 20231207 | 122400 | 6777216750 | 30500 | 30450 | 30500 | 30400 | 479 |
| 515 | 20231207 | 122300 | 6762625200 | 30450 | 30500 | 30500 | 30450 | 240 |
| 516 | 20231207 | 122200 | 6755306300 | 30500 | 30500 | 30500 | 30450 | 154 |
| 517 | 20231207 | 122100 | 6750611800 | 30500 | 30500 | 30500 | 30500 | 36 |
| 518 | 20231207 | 122000 | 6749513800 | 30500 | 30450 | 30500 | 30450 | 82 |
| 519 | 20231207 | 121900 | 6747016400 | 30450 | 30450 | 30450 | 30450 | 230 |
| 520 | 20231207 | 121800 | 6740012900 | 30450 | 30450 | 30500 | 30450 | 212 |
| 521 | 20231207 | 121700 | 6733557000 | 30450 | 30450 | 30500 | 30450 | 235 |
| 522 | 20231207 | 121600 | 6726398650 | 30500 | 30500 | 30500 | 30500 | 85 |
| 523 | 20231207 | 121500 | 6723806150 | 30500 | 30550 | 30550 | 30450 | 1168 |
| 524 | 20231207 | 121400 | 6688164650 | 30600 | 30650 | 30650 | 30600 | 720 |
| 525 | 20231207 | 121300 | 6666117650 | 30650 | 30650 | 30650 | 30650 | 69 |
| 526 | 20231207 | 121200 | 6664002800 | 30650 | 30650 | 30650 | 30650 | 434 |
| 527 | 20231207 | 121100 | 6650700700 | 30800 | 30650 | 30800 | 30650 | 4 |
| 528 | 20231207 | 121000 | 6650577950 | 30650 | 30800 | 30800 | 30650 | 27 |
| 529 | 20231207 | 120900 | 6649746500 | 30650 | 30700 | 30700 | 30650 | 1263 |
| 530 | 20231207 | 120800 | 6611021650 | 30700 | 30700 | 30700 | 30700 | 26 |
| 531 | 20231207 | 120700 | 6610223450 | 30700 | 30700 | 30700 | 30700 | 164 |
| 532 | 20231207 | 120600 | 6605188650 | 30700 | 30800 | 30850 | 30700 | 167 |
| 533 | 20231207 | 120500 | 6600059150 | 30850 | 30750 | 30850 | 30750 | 75 |
| 534 | 20231207 | 120400 | 6597752700 | 30700 | 30950 | 31000 | 30700 | 3841 |
| 535 | 20231207 | 120300 | 6478817300 | 30950 | 31050 | 31050 | 30950 | 309 |
| 536 | 20231207 | 120200 | 6469244800 | 31000 | 31000 | 31150 | 31000 | 329 |
| 537 | 20231207 | 120100 | 6459015500 | 31000 | 31150 | 31150 | 31000 | 196 |
| 538 | 20231207 | 120000 | 6452911600 | 31000 | 31100 | 31100 | 31000 | 218 |
| 539 | 20231207 | 115900 | 6446152150 | 31150 | 31150 | 31250 | 31150 | 188 |
| 540 | 20231207 | 115800 | 6440288350 | 31000 | 31200 | 31250 | 31000 | 162 |
| 541 | 20231207 | 115700 | 6435249100 | 31050 | 31050 | 31250 | 31050 | 330 |
| 542 | 20231207 | 115600 | 6424980100 | 31050 | 31300 | 31300 | 31050 | 34 |
| 543 | 20231207 | 115500 | 6423920350 | 31300 | 30900 | 31450 | 30900 | 2615 |
| 544 | 20231207 | 115400 | 6342113250 | 31150 | 31000 | 31150 | 31000 | 164 |
| 545 | 20231207 | 115300 | 6337008500 | 30900 | 30850 | 31200 | 30850 | 2059 |
| 546 | 20231207 | 115200 | 6273168050 | 30900 | 30600 | 30900 | 30600 | 2613 |
| 547 | 20231207 | 115100 | 6192659350 | 30650 | 30650 | 30650 | 30650 | 262 |
| 548 | 20231207 | 115000 | 6184629050 | 30650 | 30650 | 30650 | 30650 | 0 |
| 549 | 20231207 | 114900 | 6184629050 | 30650 | 30700 | 30700 | 30650 | 74 |
| 550 | 20231207 | 114800 | 6182358100 | 30700 | 30700 | 30700 | 30700 | 334 |
| 551 | 20231207 | 114700 | 6172104300 | 30700 | 30800 | 30800 | 30700 | 1675 |
| 552 | 20231207 | 114600 | 6120610850 | 30800 | 30750 | 30800 | 30750 | 151 |
| 553 | 20231207 | 114500 | 6115967350 | 30800 | 30800 | 30800 | 30800 | 267 |
| 554 | 20231207 | 114400 | 6107743750 | 30800 | 30800 | 30800 | 30800 | 43 |
| 555 | 20231207 | 114300 | 6106419350 | 30800 | 30800 | 30800 | 30800 | 123 |
| 556 | 20231207 | 114200 | 6102630950 | 30800 | 30800 | 30800 | 30800 | 0 |
| 557 | 20231207 | 114100 | 6102630950 | 30800 | 30800 | 30800 | 30800 | 18 |
| 558 | 20231207 | 114000 | 6102076550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 559 | 20231207 | 113900 | 6102076550 | 30800 | 30850 | 30850 | 30800 | 544 |
| 560 | 20231207 | 113800 | 6085319050 | 30800 | 30800 | 30800 | 30800 | 430 |
| 561 | 20231207 | 113700 | 6072075050 | 30700 | 30700 | 30700 | 30700 | 0 |
| 562 | 20231207 | 113600 | 6072075050 | 30700 | 30800 | 30800 | 30700 | 123 |
| 563 | 20231207 | 113500 | 6068286950 | 30800 | 30700 | 30800 | 30700 | 3 |
| 564 | 20231207 | 113400 | 6068194700 | 30800 | 30800 | 30800 | 30800 | 25 |
| 565 | 20231207 | 113300 | 6067424700 | 30700 | 30700 | 30700 | 30700 | 59 |
| 566 | 20231207 | 113200 | 6065613400 | 30700 | 30700 | 30700 | 30700 | 20 |
| 567 | 20231207 | 113100 | 6064999400 | 30800 | 30800 | 30800 | 30800 | 179 |
| 568 | 20231207 | 113000 | 6059486200 | 30800 | 30800 | 30800 | 30800 | 0 |
| 569 | 20231207 | 112900 | 6059486200 | 30800 | 30800 | 30800 | 30800 | 0 |
| 570 | 20231207 | 112800 | 6059486200 | 30800 | 30900 | 30900 | 30800 | 625 |
| 571 | 20231207 | 112700 | 6040209400 | 30900 | 31000 | 31000 | 30900 | 64 |
| 572 | 20231207 | 112600 | 6038228600 | 30900 | 30850 | 31000 | 30850 | 2023 |
| 573 | 20231207 | 112500 | 5975572800 | 30800 | 30800 | 30850 | 30800 | 316 |
| 574 | 20231207 | 112400 | 5965831750 | 30800 | 30650 | 30800 | 30650 | 1617 |
| 575 | 20231207 | 112300 | 5916075100 | 30650 | 30550 | 30650 | 30550 | 68 |
| 576 | 20231207 | 112200 | 5913997000 | 30550 | 30500 | 30550 | 30500 | 205 |
| 577 | 20231207 | 112100 | 5907734350 | 30500 | 30500 | 30500 | 30500 | 53 |
| 578 | 20231207 | 112000 | 5906117850 | 30450 | 30550 | 30550 | 30450 | 1186 |
| 579 | 20231207 | 111900 | 5869931400 | 30550 | 30600 | 30600 | 30550 | 359 |
| 580 | 20231207 | 111800 | 5858954200 | 30600 | 30700 | 30700 | 30600 | 1699 |
| 581 | 20231207 | 111700 | 5806878900 | 30700 | 30750 | 30750 | 30650 | 892 |
| 582 | 20231207 | 111600 | 5779497900 | 30750 | 30750 | 30750 | 30750 | 109 |
| 583 | 20231207 | 111500 | 5776146150 | 30800 | 30750 | 30850 | 30750 | 569 |
| 584 | 20231207 | 111400 | 5758596100 | 30850 | 30750 | 30850 | 30750 | 207 |
| 585 | 20231207 | 111300 | 5752230650 | 30750 | 30700 | 30750 | 30700 | 84 |
| 586 | 20231207 | 111200 | 5749650250 | 30700 | 30700 | 30700 | 30700 | 32 |
| 587 | 20231207 | 111100 | 5748667850 | 30650 | 30650 | 30650 | 30650 | 30 |
| 588 | 20231207 | 111000 | 5747748350 | 30650 | 30600 | 30650 | 30600 | 249 |
| 589 | 20231207 | 110900 | 5740118250 | 30650 | 30600 | 30650 | 30600 | 300 |
| 590 | 20231207 | 110800 | 5730938000 | 30600 | 30600 | 30600 | 30550 | 259 |
| 591 | 20231207 | 110700 | 5723018200 | 30600 | 30600 | 30600 | 30600 | 1 |
| 592 | 20231207 | 110600 | 5722987600 | 30600 | 30600 | 30600 | 30550 | 798 |
| 593 | 20231207 | 110500 | 5698576550 | 30600 | 30650 | 30650 | 30600 | 167 |
| 594 | 20231207 | 110400 | 5693462600 | 30650 | 30650 | 30650 | 30650 | 87 |
| 595 | 20231207 | 110300 | 5690796050 | 30650 | 30650 | 30650 | 30650 | 68 |
| 596 | 20231207 | 110200 | 5688711850 | 30650 | 30700 | 30700 | 30650 | 250 |
| 597 | 20231207 | 110100 | 5681045000 | 30700 | 30700 | 30700 | 30700 | 14 |
| 598 | 20231207 | 110000 | 5680615200 | 30700 | 30700 | 30700 | 30700 | 58 |
| 599 | 20231207 | 105900 | 5678834600 | 30700 | 30900 | 30900 | 30700 | 401 |
| 600 | 20231207 | 105800 | 5666504350 | 30900 | 30850 | 30900 | 30800 | 871 |
| 601 | 20231207 | 105700 | 5639598950 | 30850 | 30800 | 30850 | 30800 | 114 |
| 602 | 20231207 | 105600 | 5636087050 | 30750 | 30700 | 30750 | 30700 | 178 |
| 603 | 20231207 | 105500 | 5630615850 | 30650 | 30650 | 30650 | 30650 | 299 |
| 604 | 20231207 | 105400 | 5621451500 | 30650 | 30700 | 30700 | 30650 | 619 |
| 605 | 20231207 | 105300 | 5602464700 | 30650 | 30650 | 30650 | 30650 | 76 |
| 606 | 20231207 | 105200 | 5600135300 | 30650 | 30650 | 30650 | 30650 | 10 |
| 607 | 20231207 | 105100 | 5599828800 | 30650 | 30650 | 30650 | 30650 | 105 |
| 608 | 20231207 | 105000 | 5596610550 | 30650 | 30700 | 30700 | 30650 | 113 |
| 609 | 20231207 | 104900 | 5593146950 | 30700 | 30700 | 30800 | 30700 | 105 |
| 610 | 20231207 | 104800 | 5589919800 | 30700 | 30700 | 30700 | 30650 | 632 |
| 611 | 20231207 | 104700 | 5570538000 | 30650 | 30750 | 30800 | 30650 | 148 |
| 612 | 20231207 | 104600 | 5565991000 | 30700 | 30750 | 30750 | 30700 | 119 |
| 613 | 20231207 | 104500 | 5562331800 | 30750 | 30750 | 30750 | 30750 | 91 |
| 614 | 20231207 | 104400 | 5559533550 | 30750 | 30750 | 30750 | 30750 | 11 |
| 615 | 20231207 | 104300 | 5559195300 | 30750 | 30850 | 30850 | 30750 | 525 |
| 616 | 20231207 | 104200 | 5543019450 | 30950 | 30950 | 31000 | 30950 | 322 |
| 617 | 20231207 | 104100 | 5533053500 | 30950 | 30850 | 31000 | 30850 | 851 |
| 618 | 20231207 | 104000 | 5506711550 | 30850 | 30900 | 30900 | 30850 | 266 |
| 619 | 20231207 | 103900 | 5498497150 | 30900 | 30850 | 30950 | 30850 | 333 |
| 620 | 20231207 | 103800 | 5488215750 | 30850 | 30850 | 30900 | 30850 | 150 |
| 621 | 20231207 | 103700 | 5483585700 | 30900 | 30850 | 30900 | 30800 | 1288 |
| 622 | 20231207 | 103600 | 5443827000 | 30900 | 30800 | 30900 | 30800 | 721 |
| 623 | 20231207 | 103500 | 5421582400 | 30800 | 30600 | 30800 | 30600 | 1289 |
| 624 | 20231207 | 103400 | 5382023600 | 30600 | 30600 | 30600 | 30550 | 198 |
| 625 | 20231207 | 103300 | 5375964900 | 30600 | 30550 | 30600 | 30550 | 113 |
| 626 | 20231207 | 103200 | 5372507600 | 30600 | 30600 | 30700 | 30600 | 270 |
| 627 | 20231207 | 103100 | 5364243900 | 30700 | 30650 | 30700 | 30650 | 345 |
| 628 | 20231207 | 103000 | 5353668850 | 30750 | 30700 | 30750 | 30700 | 298 |
| 629 | 20231207 | 102900 | 5344517750 | 30700 | 30700 | 30800 | 30700 | 531 |
| 630 | 20231207 | 102800 | 5328208050 | 30700 | 30600 | 30700 | 30600 | 644 |
| 631 | 20231207 | 102700 | 5308467200 | 30600 | 30400 | 30600 | 30350 | 862 |
| 632 | 20231207 | 102600 | 5282171550 | 30500 | 30400 | 30500 | 30350 | 1745 |
| 633 | 20231207 | 102500 | 5229040050 | 30400 | 30350 | 30400 | 30350 | 201 |
| 634 | 20231207 | 102400 | 5222939650 | 30400 | 30350 | 30400 | 30350 | 31 |
| 635 | 20231207 | 102300 | 5221998750 | 30350 | 30400 | 30400 | 30350 | 76 |
| 636 | 20231207 | 102200 | 5219688400 | 30300 | 30400 | 30400 | 30300 | 11 |
| 637 | 20231207 | 102100 | 5219354550 | 30400 | 30400 | 30400 | 30400 | 57 |
| 638 | 20231207 | 102000 | 5217621750 | 30300 | 30400 | 30400 | 30300 | 125 |
| 639 | 20231207 | 101900 | 5213822250 | 30400 | 30250 | 30400 | 30250 | 499 |
| 640 | 20231207 | 101800 | 5198727250 | 30250 | 30300 | 30400 | 30250 | 261 |
| 641 | 20231207 | 101700 | 5190814250 | 30400 | 30350 | 30400 | 30350 | 2 |
| 642 | 20231207 | 101600 | 5190753500 | 30400 | 30350 | 30400 | 30350 | 13 |
| 643 | 20231207 | 101500 | 5190358900 | 30400 | 30300 | 30400 | 30300 | 401 |
| 644 | 20231207 | 101400 | 5178208500 | 30450 | 30400 | 30450 | 30400 | 69 |
| 645 | 20231207 | 101300 | 5176110300 | 30450 | 30400 | 30450 | 30400 | 74 |
| 646 | 20231207 | 101200 | 5173860300 | 30450 | 30200 | 30450 | 30200 | 109 |
| 647 | 20231207 | 101100 | 5170560900 | 30250 | 30250 | 30250 | 30200 | 223 |
| 648 | 20231207 | 101000 | 5163817200 | 30200 | 30250 | 30250 | 30200 | 516 |
| 649 | 20231207 | 100900 | 5148212200 | 30250 | 30250 | 30250 | 30200 | 310 |
| 650 | 20231207 | 100800 | 5138847650 | 30250 | 30300 | 30300 | 30250 | 981 |
| 651 | 20231207 | 100700 | 5109171850 | 30300 | 30300 | 30300 | 30300 | 425 |
| 652 | 20231207 | 100600 | 5096294350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 653 | 20231207 | 100500 | 5096294350 | 30300 | 30350 | 30450 | 30300 | 880 |
| 654 | 20231207 | 100400 | 5069623400 | 30350 | 30450 | 30450 | 30350 | 508 |
| 655 | 20231207 | 100300 | 5054205400 | 30400 | 30350 | 30400 | 30350 | 215 |
| 656 | 20231207 | 100200 | 5047680100 | 30400 | 30500 | 30500 | 30400 | 133 |
| 657 | 20231207 | 100100 | 5043631500 | 30400 | 30350 | 30400 | 30350 | 133 |
| 658 | 20231207 | 100000 | 5039594850 | 30400 | 30500 | 30500 | 30400 | 408 |
| 659 | 20231207 | 095900 | 5027164550 | 30450 | 30350 | 30450 | 30350 | 367 |
| 660 | 20231207 | 095800 | 5016005950 | 30300 | 30300 | 30300 | 30250 | 199 |
| 661 | 20231207 | 095700 | 5009981700 | 30250 | 30300 | 30300 | 30250 | 123 |
| 662 | 20231207 | 095600 | 5006255400 | 30300 | 30300 | 30300 | 30300 | 0 |
| 663 | 20231207 | 095500 | 5006255400 | 30300 | 30300 | 30300 | 30300 | 180 |
| 664 | 20231207 | 095400 | 5000801400 | 30300 | 30350 | 30350 | 30300 | 122 |
| 665 | 20231207 | 095300 | 4997101000 | 30350 | 30350 | 30350 | 30350 | 111 |
| 666 | 20231207 | 095200 | 4993732150 | 30250 | 30250 | 30250 | 30250 | 471 |
| 667 | 20231207 | 095100 | 4979484400 | 30200 | 30200 | 30200 | 30150 | 150 |
| 668 | 20231207 | 095000 | 4974955650 | 30200 | 30250 | 30250 | 30150 | 126 |
| 669 | 20231207 | 094900 | 4971153950 | 30250 | 30150 | 30250 | 30150 | 413 |
| 670 | 20231207 | 094800 | 4958697500 | 30150 | 30150 | 30200 | 30150 | 783 |
| 671 | 20231207 | 094700 | 4935089050 | 30250 | 30250 | 30250 | 30150 | 1498 |
| 672 | 20231207 | 094600 | 4889834550 | 30250 | 30250 | 30250 | 30200 | 1004 |
| 673 | 20231207 | 094500 | 4859470300 | 30200 | 30300 | 30450 | 30200 | 627 |
| 674 | 20231207 | 094400 | 4840504300 | 30300 | 30350 | 30350 | 30300 | 618 |
| 675 | 20231207 | 094300 | 4821763650 | 30400 | 30500 | 30500 | 30400 | 348 |
| 676 | 20231207 | 094200 | 4811170050 | 30500 | 30500 | 30500 | 30450 | 883 |
| 677 | 20231207 | 094100 | 4784252800 | 30500 | 30450 | 30550 | 30450 | 172 |
| 678 | 20231207 | 094000 | 4779004450 | 30550 | 30450 | 30550 | 30400 | 526 |
| 679 | 20231207 | 093900 | 4762972650 | 30550 | 30550 | 30550 | 30550 | 76 |
| 680 | 20231207 | 093800 | 4760650850 | 30550 | 30350 | 30550 | 30350 | 1507 |
| 681 | 20231207 | 093700 | 4714764600 | 30300 | 30300 | 30400 | 30300 | 585 |
| 682 | 20231207 | 093600 | 4697038300 | 30300 | 30450 | 30450 | 30300 | 802 |
| 683 | 20231207 | 093500 | 4672701000 | 30350 | 30450 | 30450 | 30350 | 722 |
| 684 | 20231207 | 093400 | 4650747200 | 30450 | 30500 | 30600 | 30450 | 1292 |
| 685 | 20231207 | 093300 | 4611334450 | 30500 | 30500 | 30600 | 30500 | 900 |
| 686 | 20231207 | 093200 | 4583862750 | 30500 | 30550 | 30600 | 30500 | 64 |
| 687 | 20231207 | 093100 | 4581908250 | 30550 | 30650 | 30650 | 30500 | 37 |
| 688 | 20231207 | 093000 | 4580778800 | 30650 | 30650 | 30650 | 30650 | 1 |
| 689 | 20231207 | 092900 | 4580748150 | 30650 | 30650 | 30650 | 30500 | 307 |
| 690 | 20231207 | 092800 | 4571343400 | 30650 | 30700 | 30700 | 30500 | 1482 |
| 691 | 20231207 | 092700 | 4525943600 | 30700 | 30750 | 30750 | 30550 | 313 |
| 692 | 20231207 | 092600 | 4516334400 | 30750 | 30600 | 30750 | 30400 | 3251 |
| 693 | 20231207 | 092500 | 4416757000 | 30600 | 30500 | 30600 | 30450 | 671 |
| 694 | 20231207 | 092400 | 4396259700 | 30500 | 30450 | 30500 | 30450 | 246 |
| 695 | 20231207 | 092300 | 4388763500 | 30300 | 30150 | 30300 | 30100 | 498 |
| 696 | 20231207 | 092200 | 4373717400 | 30100 | 30050 | 30300 | 30050 | 154 |
| 697 | 20231207 | 092100 | 4369065850 | 30050 | 30150 | 30250 | 29900 | 3905 |
| 698 | 20231207 | 092000 | 4251819950 | 30200 | 30200 | 30250 | 30200 | 346 |
| 699 | 20231207 | 091900 | 4241363250 | 30200 | 30100 | 30200 | 30050 | 1746 |
| 700 | 20231207 | 091800 | 4188837650 | 30100 | 30550 | 30550 | 30050 | 2504 |
| 701 | 20231207 | 091700 | 4113286400 | 30550 | 30300 | 30600 | 30300 | 1441 |
| 702 | 20231207 | 091600 | 4069454400 | 30200 | 30050 | 30350 | 30000 | 1107 |
| 703 | 20231207 | 091500 | 4036065400 | 30050 | 30050 | 30350 | 30000 | 3427 |
| 704 | 20231207 | 091400 | 3932562950 | 30050 | 30650 | 30650 | 29450 | 12171 |
| 705 | 20231207 | 091300 | 3567624450 | 30600 | 31350 | 31350 | 30600 | 9669 |
| 706 | 20231207 | 091200 | 3267591100 | 31300 | 31200 | 31300 | 31200 | 934 |
| 707 | 20231207 | 091100 | 3238364600 | 31200 | 31250 | 31350 | 31150 | 4684 |
| 708 | 20231207 | 091000 | 3092195300 | 31250 | 31650 | 31700 | 31250 | 6802 |
| 709 | 20231207 | 090900 | 2877859500 | 31700 | 31750 | 31750 | 31650 | 4443 |
| 710 | 20231207 | 090800 | 2737056800 | 31750 | 31850 | 31850 | 31700 | 3207 |
| 711 | 20231207 | 090700 | 2635185950 | 31850 | 31700 | 31950 | 31700 | 1633 |
| 712 | 20231207 | 090600 | 2583164650 | 31700 | 31850 | 32000 | 31650 | 10508 |
| 713 | 20231207 | 090500 | 2248786400 | 31650 | 31650 | 31950 | 31500 | 9436 |
| 714 | 20231207 | 090400 | 1949299950 | 31650 | 31750 | 31950 | 31550 | 6222 |
| 715 | 20231207 | 090300 | 1751753500 | 31850 | 31500 | 31900 | 31200 | 10002 |
| 716 | 20231207 | 090200 | 1434922800 | 31500 | 31000 | 32000 | 30950 | 27208 |
| 717 | 20231207 | 090100 | 579659750 | 31000 | 30850 | 31000 | 30750 | 9260 |
| 718 | 20231207 | 090000 | 293487000 | 30850 | 30500 | 30900 | 30500 | 9226 |