39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 212200 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 2732 |
| 3 | 20231204 | 212100 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20231204 | 212000 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20231204 | 211900 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20231204 | 211800 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20231204 | 211700 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20231204 | 211600 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20231204 | 211500 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20231204 | 211400 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20231204 | 211300 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20231204 | 211200 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20231204 | 211100 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20231204 | 211000 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20231204 | 210900 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20231204 | 210800 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20231204 | 210700 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20231204 | 210600 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20231204 | 210500 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20231204 | 210400 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20231204 | 210300 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20231204 | 210200 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20231204 | 210100 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20231204 | 210000 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20231204 | 205900 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20231204 | 205800 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20231204 | 205700 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20231204 | 205600 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20231204 | 205500 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20231204 | 205400 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20231204 | 205300 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20231204 | 205200 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 2732 |
| 33 | 20231204 | 205100 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20231204 | 205000 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20231204 | 204900 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20231204 | 204800 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20231204 | 204700 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20231204 | 204600 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20231204 | 204500 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20231204 | 204400 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20231204 | 204300 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20231204 | 204200 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20231204 | 204100 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20231204 | 204000 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20231204 | 203900 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20231204 | 203800 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20231204 | 203700 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20231204 | 203600 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20231204 | 203500 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20231204 | 203400 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20231204 | 203300 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20231204 | 203200 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20231204 | 203100 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20231204 | 203000 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20231204 | 202900 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20231204 | 202800 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20231204 | 202700 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20231204 | 202600 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20231204 | 202500 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20231204 | 202400 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20231204 | 202300 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20231204 | 202200 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 2732 |
| 63 | 20231204 | 202100 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20231204 | 202000 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20231204 | 201900 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20231204 | 201800 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20231204 | 201700 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20231204 | 201600 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20231204 | 201500 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20231204 | 201400 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20231204 | 201300 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20231204 | 201200 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20231204 | 201100 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20231204 | 201000 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20231204 | 200900 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20231204 | 200800 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20231204 | 200700 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20231204 | 200600 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20231204 | 200500 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20231204 | 200400 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20231204 | 200300 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20231204 | 200200 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20231204 | 200100 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20231204 | 200000 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20231204 | 195900 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20231204 | 195800 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20231204 | 195700 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20231204 | 195600 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20231204 | 195500 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20231204 | 195400 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20231204 | 195300 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20231204 | 195200 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 2732 |
| 93 | 20231204 | 195100 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20231204 | 195000 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20231204 | 194900 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20231204 | 194800 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20231204 | 194700 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20231204 | 194600 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20231204 | 194500 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20231204 | 194400 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20231204 | 194300 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20231204 | 194200 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20231204 | 194100 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20231204 | 194000 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20231204 | 193900 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20231204 | 193800 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20231204 | 193700 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20231204 | 193600 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20231204 | 193500 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20231204 | 193400 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20231204 | 193300 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20231204 | 193200 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20231204 | 193100 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20231204 | 193000 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20231204 | 192900 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20231204 | 192800 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20231204 | 192700 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20231204 | 192600 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20231204 | 192500 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20231204 | 192400 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20231204 | 192300 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20231204 | 192200 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 2732 |
| 123 | 20231204 | 192100 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20231204 | 192000 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20231204 | 191900 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20231204 | 191800 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20231204 | 191700 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20231204 | 191600 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20231204 | 191500 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20231204 | 191400 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20231204 | 191300 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20231204 | 191200 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20231204 | 191100 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20231204 | 191000 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20231204 | 190900 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20231204 | 190800 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20231204 | 190700 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20231204 | 190600 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20231204 | 190500 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20231204 | 190400 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20231204 | 190300 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20231204 | 190200 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20231204 | 190100 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20231204 | 190000 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20231204 | 185900 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20231204 | 185800 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20231204 | 185700 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20231204 | 185600 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20231204 | 185500 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20231204 | 185400 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20231204 | 185300 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20231204 | 185200 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 2732 |
| 153 | 20231204 | 185100 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20231204 | 185000 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20231204 | 184900 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20231204 | 184800 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20231204 | 184700 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20231204 | 184600 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20231204 | 184500 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20231204 | 184400 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20231204 | 184300 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20231204 | 184200 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20231204 | 184100 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20231204 | 184000 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20231204 | 183900 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20231204 | 183800 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20231204 | 183700 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20231204 | 183600 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20231204 | 183500 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20231204 | 183400 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20231204 | 183300 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20231204 | 183200 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20231204 | 183100 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20231204 | 183000 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20231204 | 182900 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20231204 | 182800 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20231204 | 182700 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20231204 | 182600 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20231204 | 182500 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20231204 | 182400 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20231204 | 182300 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20231204 | 182200 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 2732 |
| 183 | 20231204 | 182100 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20231204 | 182000 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20231204 | 181900 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20231204 | 181800 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20231204 | 181700 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20231204 | 181600 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20231204 | 181500 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20231204 | 181400 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20231204 | 181300 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20231204 | 181200 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20231204 | 181100 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20231204 | 181000 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20231204 | 180900 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20231204 | 180800 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20231204 | 180700 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20231204 | 180600 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20231204 | 180500 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20231204 | 180400 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20231204 | 180300 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20231204 | 180200 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20231204 | 180100 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20231204 | 180000 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 205 | 20231204 | 175900 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 206 | 20231204 | 175800 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 207 | 20231204 | 175700 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 208 | 20231204 | 175600 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 209 | 20231204 | 175500 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 210 | 20231204 | 175400 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 211 | 20231204 | 175300 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 212 | 20231204 | 175200 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 2732 |
| 213 | 20231204 | 175100 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 214 | 20231204 | 175000 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20231204 | 174900 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 216 | 20231204 | 174800 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 217 | 20231204 | 174700 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 218 | 20231204 | 174600 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 219 | 20231204 | 174500 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 220 | 20231204 | 174400 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 221 | 20231204 | 174300 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 222 | 20231204 | 174200 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 223 | 20231204 | 174100 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 224 | 20231204 | 174000 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 225 | 20231204 | 173900 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 226 | 20231204 | 173800 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 227 | 20231204 | 173700 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 228 | 20231204 | 173600 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 229 | 20231204 | 173500 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 230 | 20231204 | 173400 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 231 | 20231204 | 173300 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 232 | 20231204 | 173200 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 233 | 20231204 | 173100 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 234 | 20231204 | 173000 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 235 | 20231204 | 172900 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 236 | 20231204 | 172800 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 237 | 20231204 | 172700 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 238 | 20231204 | 172600 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 239 | 20231204 | 172500 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 240 | 20231204 | 172400 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 241 | 20231204 | 172300 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 242 | 20231204 | 172200 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 2732 |
| 243 | 20231204 | 172100 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 244 | 20231204 | 172000 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 245 | 20231204 | 171900 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 246 | 20231204 | 171800 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 247 | 20231204 | 171700 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 248 | 20231204 | 171600 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 249 | 20231204 | 171500 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 250 | 20231204 | 171400 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 251 | 20231204 | 171300 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 252 | 20231204 | 171200 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 253 | 20231204 | 171100 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 254 | 20231204 | 171000 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 255 | 20231204 | 170900 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 256 | 20231204 | 170800 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 257 | 20231204 | 170700 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 258 | 20231204 | 170600 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 259 | 20231204 | 170500 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 260 | 20231204 | 170400 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 261 | 20231204 | 170300 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 262 | 20231204 | 170200 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 263 | 20231204 | 170100 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 264 | 20231204 | 170000 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 265 | 20231204 | 165900 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 266 | 20231204 | 165800 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 267 | 20231204 | 165700 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 268 | 20231204 | 165600 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 269 | 20231204 | 165500 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 270 | 20231204 | 165400 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 271 | 20231204 | 165300 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 272 | 20231204 | 165200 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 2732 |
| 273 | 20231204 | 165100 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 274 | 20231204 | 165000 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 275 | 20231204 | 164900 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 276 | 20231204 | 164800 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 277 | 20231204 | 164700 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 278 | 20231204 | 164600 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 279 | 20231204 | 164500 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 280 | 20231204 | 164400 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 281 | 20231204 | 164300 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 282 | 20231204 | 164200 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 283 | 20231204 | 164100 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 284 | 20231204 | 164000 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 285 | 20231204 | 163900 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 286 | 20231204 | 163800 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 287 | 20231204 | 163700 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 288 | 20231204 | 163600 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 289 | 20231204 | 163500 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 290 | 20231204 | 163400 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 291 | 20231204 | 163300 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 292 | 20231204 | 163200 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 293 | 20231204 | 163100 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 294 | 20231204 | 163000 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 295 | 20231204 | 162900 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 296 | 20231204 | 162800 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 297 | 20231204 | 162700 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 298 | 20231204 | 162600 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 299 | 20231204 | 162500 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 300 | 20231204 | 162400 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 301 | 20231204 | 162300 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 302 | 20231204 | 162200 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 2732 |
| 303 | 20231204 | 162100 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 304 | 20231204 | 162000 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 305 | 20231204 | 161900 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 306 | 20231204 | 161800 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 307 | 20231204 | 161700 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 308 | 20231204 | 161600 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 309 | 20231204 | 161500 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 310 | 20231204 | 161400 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 311 | 20231204 | 161300 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 312 | 20231204 | 161200 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 313 | 20231204 | 161100 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 314 | 20231204 | 161000 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 315 | 20231204 | 160900 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 316 | 20231204 | 160800 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 317 | 20231204 | 160700 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 318 | 20231204 | 160600 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 319 | 20231204 | 160500 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 320 | 20231204 | 160400 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 321 | 20231204 | 160300 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 322 | 20231204 | 160200 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 323 | 20231204 | 160100 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 324 | 20231204 | 160000 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 325 | 20231204 | 155900 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 326 | 20231204 | 155800 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 327 | 20231204 | 155700 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 328 | 20231204 | 155600 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 329 | 20231204 | 155500 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 330 | 20231204 | 155400 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 331 | 20231204 | 155300 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 332 | 20231204 | 155200 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 2732 |
| 333 | 20231204 | 155100 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 334 | 20231204 | 155000 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 335 | 20231204 | 154900 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 336 | 20231204 | 154800 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 337 | 20231204 | 154700 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 338 | 20231204 | 154600 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 339 | 20231204 | 154500 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 340 | 20231204 | 154400 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 341 | 20231204 | 154300 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 342 | 20231204 | 154200 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 343 | 20231204 | 154100 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 344 | 20231204 | 154000 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 345 | 20231204 | 153900 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 346 | 20231204 | 153800 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 347 | 20231204 | 153700 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 348 | 20231204 | 153600 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 349 | 20231204 | 153500 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 350 | 20231204 | 153400 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 351 | 20231204 | 153300 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 352 | 20231204 | 153200 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 353 | 20231204 | 153100 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 354 | 20231204 | 153000 | 7962611500 | 27850 | 27850 | 27850 | 27850 | 2732 |
| 355 | 20231204 | 152900 | 7886525300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 356 | 20231204 | 152800 | 7886525300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 357 | 20231204 | 152700 | 7886525300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 358 | 20231204 | 152600 | 7886525300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 359 | 20231204 | 152500 | 7886525300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 360 | 20231204 | 152400 | 7886525300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 361 | 20231204 | 152300 | 7886525300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 362 | 20231204 | 152200 | 7886525300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 363 | 20231204 | 152100 | 7886525300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 364 | 20231204 | 152000 | 7886525300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 365 | 20231204 | 151900 | 7886525300 | 27850 | 28000 | 28000 | 27800 | 212 |
| 366 | 20231204 | 151800 | 7880601950 | 27950 | 27950 | 27950 | 27900 | 106 |
| 367 | 20231204 | 151700 | 7877642050 | 27950 | 27900 | 27950 | 27800 | 1220 |
| 368 | 20231204 | 151600 | 7843627650 | 27950 | 27950 | 28000 | 27800 | 282 |
| 369 | 20231204 | 151500 | 7835751700 | 27900 | 27800 | 27900 | 27800 | 289 |
| 370 | 20231204 | 151400 | 7827699300 | 27800 | 27800 | 27900 | 27750 | 689 |
| 371 | 20231204 | 151300 | 7808565250 | 27800 | 27900 | 27900 | 27750 | 791 |
| 372 | 20231204 | 151200 | 7786564600 | 27800 | 27800 | 27850 | 27750 | 888 |
| 373 | 20231204 | 151100 | 7761891000 | 27750 | 27750 | 27850 | 27700 | 671 |
| 374 | 20231204 | 151000 | 7743258200 | 27750 | 27750 | 27750 | 27700 | 933 |
| 375 | 20231204 | 150900 | 7717385450 | 27750 | 27750 | 27800 | 27700 | 1600 |
| 376 | 20231204 | 150800 | 7672990400 | 27750 | 27750 | 27800 | 27750 | 561 |
| 377 | 20231204 | 150700 | 7657422500 | 27750 | 27750 | 27800 | 27750 | 1463 |
| 378 | 20231204 | 150600 | 7616791300 | 27750 | 27750 | 27850 | 27750 | 1890 |
| 379 | 20231204 | 150500 | 7564226600 | 27800 | 27850 | 27850 | 27800 | 716 |
| 380 | 20231204 | 150400 | 7544294950 | 27850 | 27850 | 27850 | 27800 | 1101 |
| 381 | 20231204 | 150300 | 7513654900 | 27850 | 27900 | 27900 | 27850 | 454 |
| 382 | 20231204 | 150200 | 7500997350 | 27900 | 27950 | 27950 | 27900 | 645 |
| 383 | 20231204 | 150100 | 7482998400 | 27900 | 27950 | 27950 | 27850 | 1133 |
| 384 | 20231204 | 150000 | 7451356800 | 27950 | 28000 | 28000 | 27950 | 528 |
| 385 | 20231204 | 145900 | 7436596750 | 27950 | 28000 | 28000 | 27950 | 573 |
| 386 | 20231204 | 145800 | 7420580050 | 27950 | 28000 | 28050 | 27950 | 484 |
| 387 | 20231204 | 145700 | 7407032300 | 28000 | 28050 | 28100 | 28000 | 767 |
| 388 | 20231204 | 145600 | 7385548300 | 28050 | 28100 | 28100 | 28050 | 1692 |
| 389 | 20231204 | 145500 | 7338025550 | 28100 | 28000 | 28100 | 28000 | 387 |
| 390 | 20231204 | 145400 | 7327169900 | 28000 | 27950 | 28000 | 27950 | 173 |
| 391 | 20231204 | 145300 | 7322326400 | 28000 | 27950 | 28000 | 27950 | 211 |
| 392 | 20231204 | 145200 | 7316421050 | 28000 | 27950 | 28000 | 27900 | 682 |
| 393 | 20231204 | 145100 | 7297360850 | 27950 | 27950 | 27950 | 27900 | 48 |
| 394 | 20231204 | 145000 | 7296019550 | 27950 | 27900 | 27950 | 27900 | 125 |
| 395 | 20231204 | 144900 | 7292530600 | 27900 | 27950 | 27950 | 27900 | 115 |
| 396 | 20231204 | 144800 | 7289322050 | 27900 | 27950 | 27950 | 27900 | 85 |
| 397 | 20231204 | 144700 | 7286950000 | 27950 | 28000 | 28000 | 27950 | 118 |
| 398 | 20231204 | 144600 | 7283650400 | 28000 | 28050 | 28100 | 28000 | 536 |
| 399 | 20231204 | 144500 | 7268622000 | 28100 | 28100 | 28100 | 28050 | 35 |
| 400 | 20231204 | 144400 | 7267639200 | 28050 | 28050 | 28100 | 28050 | 94 |
| 401 | 20231204 | 144300 | 7265002250 | 28150 | 28050 | 28150 | 28050 | 182 |
| 402 | 20231204 | 144200 | 7259887750 | 28050 | 28050 | 28050 | 28050 | 15 |
| 403 | 20231204 | 144100 | 7259467000 | 28100 | 28050 | 28150 | 28050 | 101 |
| 404 | 20231204 | 144000 | 7256633300 | 28100 | 28050 | 28150 | 28050 | 133 |
| 405 | 20231204 | 143900 | 7252900450 | 28150 | 28100 | 28150 | 28100 | 204 |
| 406 | 20231204 | 143800 | 7247167800 | 28150 | 28100 | 28150 | 28100 | 283 |
| 407 | 20231204 | 143700 | 7239209500 | 28150 | 28150 | 28150 | 28100 | 677 |
| 408 | 20231204 | 143600 | 7220155800 | 28200 | 28150 | 28200 | 28150 | 101 |
| 409 | 20231204 | 143500 | 7217311800 | 28150 | 28200 | 28200 | 28150 | 644 |
| 410 | 20231204 | 143400 | 7199181100 | 28150 | 28050 | 28200 | 28050 | 884 |
| 411 | 20231204 | 143300 | 7174311650 | 28050 | 28100 | 28100 | 28050 | 171 |
| 412 | 20231204 | 143200 | 7169512000 | 28050 | 28050 | 28050 | 28050 | 21 |
| 413 | 20231204 | 143100 | 7168922950 | 28050 | 28050 | 28100 | 28050 | 107 |
| 414 | 20231204 | 143000 | 7165920700 | 28100 | 28000 | 28100 | 28000 | 163 |
| 415 | 20231204 | 142900 | 7161351450 | 28000 | 28050 | 28050 | 28000 | 198 |
| 416 | 20231204 | 142800 | 7155798550 | 28050 | 28000 | 28050 | 28000 | 144 |
| 417 | 20231204 | 142700 | 7151766050 | 28050 | 28000 | 28050 | 27950 | 120 |
| 418 | 20231204 | 142600 | 7148408600 | 28000 | 28000 | 28000 | 27950 | 493 |
| 419 | 20231204 | 142500 | 7134608550 | 27950 | 27950 | 27950 | 27950 | 498 |
| 420 | 20231204 | 142400 | 7120689450 | 27950 | 27950 | 27950 | 27900 | 125 |
| 421 | 20231204 | 142300 | 7117201100 | 27950 | 27950 | 27950 | 27900 | 128 |
| 422 | 20231204 | 142200 | 7113628500 | 27950 | 27950 | 27950 | 27900 | 102 |
| 423 | 20231204 | 142100 | 7110781350 | 27950 | 27950 | 27950 | 27900 | 52 |
| 424 | 20231204 | 142000 | 7109328000 | 27950 | 27900 | 27950 | 27900 | 108 |
| 425 | 20231204 | 141900 | 7106313100 | 27950 | 27900 | 27950 | 27900 | 211 |
| 426 | 20231204 | 141800 | 7100424250 | 27900 | 27900 | 27900 | 27900 | 43 |
| 427 | 20231204 | 141700 | 7099224550 | 27900 | 27900 | 27900 | 27850 | 87 |
| 428 | 20231204 | 141600 | 7096801000 | 27800 | 27900 | 27900 | 27800 | 30 |
| 429 | 20231204 | 141500 | 7095964100 | 27900 | 27850 | 27900 | 27800 | 714 |
| 430 | 20231204 | 141400 | 7076079900 | 27850 | 27850 | 27850 | 27850 | 16 |
| 431 | 20231204 | 141300 | 7075634300 | 27800 | 27800 | 27800 | 27800 | 174 |
| 432 | 20231204 | 141200 | 7070797100 | 27800 | 27800 | 27800 | 27800 | 118 |
| 433 | 20231204 | 141100 | 7067516700 | 27800 | 27800 | 27800 | 27800 | 187 |
| 434 | 20231204 | 141000 | 7062318100 | 27800 | 27800 | 27800 | 27750 | 50 |
| 435 | 20231204 | 140900 | 7060928650 | 27800 | 27850 | 27850 | 27800 | 393 |
| 436 | 20231204 | 140800 | 7050000400 | 27850 | 27900 | 27900 | 27850 | 608 |
| 437 | 20231204 | 140700 | 7033040350 | 27900 | 27900 | 27950 | 27900 | 191 |
| 438 | 20231204 | 140600 | 7027709500 | 27950 | 27950 | 27950 | 27950 | 115 |
| 439 | 20231204 | 140500 | 7024495250 | 27950 | 27900 | 27950 | 27900 | 230 |
| 440 | 20231204 | 140400 | 7018072200 | 27850 | 27850 | 27850 | 27850 | 75 |
| 441 | 20231204 | 140300 | 7015983450 | 27850 | 27800 | 27850 | 27800 | 150 |
| 442 | 20231204 | 140200 | 7011810450 | 27800 | 27750 | 27800 | 27750 | 159 |
| 443 | 20231204 | 140100 | 7007395500 | 27750 | 27750 | 27800 | 27750 | 252 |
| 444 | 20231204 | 140000 | 7000399650 | 27700 | 27700 | 27700 | 27700 | 78 |
| 445 | 20231204 | 135900 | 6998239050 | 27700 | 27850 | 27850 | 27700 | 1933 |
| 446 | 20231204 | 135800 | 6944542900 | 27850 | 27900 | 27900 | 27850 | 96 |
| 447 | 20231204 | 135700 | 6941868800 | 27900 | 27900 | 27900 | 27850 | 132 |
| 448 | 20231204 | 135600 | 6938190000 | 27900 | 27950 | 27950 | 27900 | 131 |
| 449 | 20231204 | 135500 | 6934534850 | 27950 | 27950 | 27950 | 27900 | 64 |
| 450 | 20231204 | 135400 | 6932746150 | 27850 | 28000 | 28000 | 27800 | 2605 |
| 451 | 20231204 | 135300 | 6860121200 | 27950 | 27850 | 27950 | 27850 | 526 |
| 452 | 20231204 | 135200 | 6845440800 | 27850 | 27850 | 27900 | 27850 | 88 |
| 453 | 20231204 | 135100 | 6842989250 | 27800 | 27950 | 27950 | 27800 | 447 |
| 454 | 20231204 | 135000 | 6830547400 | 27850 | 27950 | 27950 | 27850 | 45 |
| 455 | 20231204 | 134900 | 6829293500 | 27900 | 27900 | 27900 | 27900 | 76 |
| 456 | 20231204 | 134800 | 6827173100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 457 | 20231204 | 134700 | 6827173100 | 27850 | 27950 | 27950 | 27850 | 497 |
| 458 | 20231204 | 134600 | 6813328750 | 27950 | 27950 | 27950 | 27900 | 653 |
| 459 | 20231204 | 134500 | 6795095500 | 28000 | 28000 | 28000 | 28000 | 103 |
| 460 | 20231204 | 134400 | 6792211500 | 28050 | 28000 | 28050 | 28000 | 59 |
| 461 | 20231204 | 134300 | 6790559450 | 28050 | 28000 | 28050 | 28000 | 211 |
| 462 | 20231204 | 134200 | 6784650750 | 28000 | 27950 | 28000 | 27950 | 338 |
| 463 | 20231204 | 134100 | 6775186900 | 28000 | 28000 | 28000 | 28000 | 41 |
| 464 | 20231204 | 134000 | 6774038900 | 28000 | 27950 | 28000 | 27950 | 169 |
| 465 | 20231204 | 133900 | 6769313600 | 27950 | 28000 | 28000 | 27950 | 27 |
| 466 | 20231204 | 133800 | 6768558100 | 28000 | 28000 | 28000 | 27950 | 141 |
| 467 | 20231204 | 133700 | 6764614100 | 28000 | 28000 | 28000 | 28000 | 0 |
| 468 | 20231204 | 133600 | 6764614100 | 28000 | 28000 | 28000 | 27950 | 337 |
| 469 | 20231204 | 133500 | 6755189500 | 28000 | 28000 | 28000 | 27950 | 72 |
| 470 | 20231204 | 133400 | 6753173700 | 28000 | 28000 | 28000 | 27950 | 148 |
| 471 | 20231204 | 133300 | 6749033900 | 28000 | 27950 | 28000 | 27950 | 250 |
| 472 | 20231204 | 133200 | 6742035900 | 28000 | 28000 | 28000 | 27950 | 113 |
| 473 | 20231204 | 133100 | 6738875650 | 28000 | 27950 | 28000 | 27950 | 7 |
| 474 | 20231204 | 133000 | 6738679900 | 28000 | 28000 | 28000 | 27950 | 39 |
| 475 | 20231204 | 132900 | 6737588900 | 28000 | 28000 | 28000 | 27950 | 501 |
| 476 | 20231204 | 132800 | 6723575450 | 28000 | 28000 | 28000 | 27950 | 331 |
| 477 | 20231204 | 132700 | 6714307700 | 28000 | 28000 | 28000 | 27950 | 536 |
| 478 | 20231204 | 132600 | 6699303500 | 28000 | 28000 | 28000 | 28000 | 72 |
| 479 | 20231204 | 132500 | 6697287500 | 28000 | 27950 | 28000 | 27950 | 257 |
| 480 | 20231204 | 132400 | 6690095450 | 28000 | 28000 | 28000 | 28000 | 10 |
| 481 | 20231204 | 132300 | 6689815450 | 28000 | 28000 | 28000 | 27950 | 102 |
| 482 | 20231204 | 132200 | 6686963150 | 28000 | 27950 | 28000 | 27950 | 241 |
| 483 | 20231204 | 132100 | 6680224800 | 27950 | 27900 | 27950 | 27900 | 81 |
| 484 | 20231204 | 132000 | 6677964600 | 27950 | 27900 | 27950 | 27900 | 24 |
| 485 | 20231204 | 131900 | 6677294700 | 27950 | 27900 | 27950 | 27900 | 79 |
| 486 | 20231204 | 131800 | 6675090400 | 27950 | 27900 | 27950 | 27900 | 328 |
| 487 | 20231204 | 131700 | 6665935050 | 27900 | 27900 | 27900 | 27850 | 549 |
| 488 | 20231204 | 131600 | 6650637950 | 27900 | 27900 | 27900 | 27850 | 159 |
| 489 | 20231204 | 131500 | 6646205800 | 27900 | 27900 | 27900 | 27850 | 110 |
| 490 | 20231204 | 131400 | 6643138350 | 27900 | 27850 | 27950 | 27850 | 256 |
| 491 | 20231204 | 131300 | 6635993400 | 27950 | 27900 | 27950 | 27850 | 104 |
| 492 | 20231204 | 131200 | 6633093450 | 27950 | 27850 | 27950 | 27850 | 140 |
| 493 | 20231204 | 131100 | 6629186350 | 27950 | 27900 | 27950 | 27900 | 52 |
| 494 | 20231204 | 131000 | 6627734950 | 27950 | 27850 | 27950 | 27850 | 233 |
| 495 | 20231204 | 130900 | 6621231650 | 27950 | 27900 | 28000 | 27900 | 25 |
| 496 | 20231204 | 130800 | 6620533450 | 27900 | 27900 | 28000 | 27850 | 219 |
| 497 | 20231204 | 130700 | 6614416200 | 27850 | 28000 | 28000 | 27850 | 28 |
| 498 | 20231204 | 130600 | 6613633050 | 28000 | 27850 | 28000 | 27850 | 2441 |
| 499 | 20231204 | 130500 | 6545471850 | 27850 | 27950 | 28000 | 27750 | 519 |
| 500 | 20231204 | 130400 | 6530971550 | 27950 | 27700 | 27950 | 27650 | 2206 |
| 501 | 20231204 | 130300 | 6469834600 | 27700 | 27700 | 27700 | 27650 | 446 |
| 502 | 20231204 | 130200 | 6457499300 | 27700 | 27750 | 27750 | 27700 | 887 |
| 503 | 20231204 | 130100 | 6432899700 | 27750 | 27850 | 27850 | 27750 | 1479 |
| 504 | 20231204 | 130000 | 6391810400 | 27850 | 27900 | 27900 | 27800 | 460 |
| 505 | 20231204 | 125900 | 6379020900 | 27850 | 27900 | 27900 | 27850 | 2570 |
| 506 | 20231204 | 125800 | 6307391300 | 27900 | 27900 | 27950 | 27900 | 498 |
| 507 | 20231204 | 125700 | 6293496500 | 27950 | 27950 | 27950 | 27950 | 233 |
| 508 | 20231204 | 125600 | 6286984150 | 27950 | 27950 | 28000 | 27950 | 34 |
| 509 | 20231204 | 125500 | 6286033400 | 27950 | 27950 | 28000 | 27950 | 484 |
| 510 | 20231204 | 125400 | 6272503850 | 27950 | 28000 | 28000 | 27950 | 55 |
| 511 | 20231204 | 125300 | 6270964100 | 28000 | 27950 | 28000 | 27950 | 811 |
| 512 | 20231204 | 125200 | 6248296150 | 28000 | 28000 | 28000 | 27950 | 124 |
| 513 | 20231204 | 125100 | 6244827900 | 28000 | 28000 | 28000 | 27950 | 70 |
| 514 | 20231204 | 125000 | 6242868000 | 28000 | 27950 | 28000 | 27950 | 406 |
| 515 | 20231204 | 124900 | 6231508900 | 27950 | 28000 | 28000 | 27950 | 19 |
| 516 | 20231204 | 124800 | 6230977200 | 28000 | 27950 | 28000 | 27950 | 2006 |
| 517 | 20231204 | 124700 | 6174890900 | 27950 | 28000 | 28000 | 27950 | 314 |
| 518 | 20231204 | 124600 | 6166099600 | 28000 | 28000 | 28000 | 27950 | 1224 |
| 519 | 20231204 | 124500 | 6131834050 | 28000 | 28000 | 28000 | 27950 | 1078 |
| 520 | 20231204 | 124400 | 6101701350 | 28000 | 28000 | 28000 | 27950 | 361 |
| 521 | 20231204 | 124300 | 6091604750 | 28000 | 27950 | 28000 | 27950 | 70 |
| 522 | 20231204 | 124200 | 6089645300 | 27950 | 28000 | 28000 | 27950 | 914 |
| 523 | 20231204 | 124100 | 6064098600 | 27950 | 28000 | 28000 | 27950 | 3401 |
| 524 | 20231204 | 124000 | 5968874300 | 28050 | 28000 | 28050 | 28000 | 308 |
| 525 | 20231204 | 123900 | 5960237400 | 28000 | 28100 | 28100 | 28000 | 1313 |
| 526 | 20231204 | 123800 | 5923391700 | 28100 | 28150 | 28150 | 28100 | 47 |
| 527 | 20231204 | 123700 | 5922069650 | 28100 | 28100 | 28150 | 28100 | 215 |
| 528 | 20231204 | 123600 | 5916022650 | 28150 | 28150 | 28150 | 28150 | 86 |
| 529 | 20231204 | 123500 | 5913601750 | 28150 | 28200 | 28200 | 28150 | 977 |
| 530 | 20231204 | 123400 | 5886098950 | 28200 | 28150 | 28200 | 28150 | 75 |
| 531 | 20231204 | 123300 | 5883987150 | 28150 | 28150 | 28200 | 28150 | 103 |
| 532 | 20231204 | 123200 | 5881086350 | 28200 | 28200 | 28200 | 28150 | 19 |
| 533 | 20231204 | 123100 | 5880550600 | 28200 | 28150 | 28200 | 28150 | 99 |
| 534 | 20231204 | 123000 | 5877762500 | 28150 | 28150 | 28200 | 28150 | 65 |
| 535 | 20231204 | 122900 | 5875932200 | 28150 | 28150 | 28150 | 28150 | 96 |
| 536 | 20231204 | 122800 | 5873229800 | 28150 | 28150 | 28150 | 28100 | 103 |
| 537 | 20231204 | 122700 | 5870334100 | 28150 | 28150 | 28150 | 28100 | 71 |
| 538 | 20231204 | 122600 | 5868338100 | 28150 | 28200 | 28200 | 28150 | 361 |
| 539 | 20231204 | 122500 | 5858175000 | 28200 | 28200 | 28200 | 28150 | 241 |
| 540 | 20231204 | 122400 | 5851389000 | 28150 | 28150 | 28150 | 28150 | 142 |
| 541 | 20231204 | 122300 | 5847391700 | 28200 | 28150 | 28200 | 28150 | 187 |
| 542 | 20231204 | 122200 | 5842125300 | 28150 | 28150 | 28150 | 28150 | 553 |
| 543 | 20231204 | 122100 | 5826558350 | 28200 | 28200 | 28200 | 28200 | 27 |
| 544 | 20231204 | 122000 | 5825796950 | 28200 | 28150 | 28200 | 28150 | 88 |
| 545 | 20231204 | 121900 | 5823319200 | 28150 | 28150 | 28150 | 28150 | 22 |
| 546 | 20231204 | 121800 | 5822699900 | 28200 | 28200 | 28250 | 28200 | 521 |
| 547 | 20231204 | 121700 | 5808007300 | 28200 | 28250 | 28250 | 28200 | 16 |
| 548 | 20231204 | 121600 | 5807555550 | 28250 | 28250 | 28250 | 28200 | 147 |
| 549 | 20231204 | 121500 | 5803405300 | 28250 | 28250 | 28250 | 28200 | 138 |
| 550 | 20231204 | 121400 | 5799512850 | 28250 | 28200 | 28250 | 28200 | 374 |
| 551 | 20231204 | 121300 | 5788957400 | 28200 | 28250 | 28250 | 28200 | 310 |
| 552 | 20231204 | 121200 | 5780203750 | 28250 | 28250 | 28250 | 28200 | 250 |
| 553 | 20231204 | 121100 | 5773141500 | 28250 | 28250 | 28250 | 28200 | 112 |
| 554 | 20231204 | 121000 | 5769981500 | 28250 | 28200 | 28250 | 28150 | 655 |
| 555 | 20231204 | 120900 | 5751509450 | 28200 | 28150 | 28200 | 28150 | 230 |
| 556 | 20231204 | 120800 | 5745027150 | 28200 | 28200 | 28200 | 28200 | 141 |
| 557 | 20231204 | 120700 | 5741050950 | 28150 | 28150 | 28150 | 28100 | 133 |
| 558 | 20231204 | 120600 | 5737307700 | 28150 | 28150 | 28150 | 28100 | 725 |
| 559 | 20231204 | 120500 | 5716899600 | 28150 | 28100 | 28150 | 28100 | 190 |
| 560 | 20231204 | 120400 | 5711556100 | 28100 | 28100 | 28150 | 28100 | 137 |
| 561 | 20231204 | 120300 | 5707704500 | 28050 | 28050 | 28100 | 28050 | 85 |
| 562 | 20231204 | 120200 | 5705320150 | 28050 | 28050 | 28050 | 28050 | 637 |
| 563 | 20231204 | 120100 | 5687452300 | 28100 | 28100 | 28100 | 28050 | 151 |
| 564 | 20231204 | 120000 | 5683211150 | 28100 | 28050 | 28100 | 28050 | 252 |
| 565 | 20231204 | 115900 | 5676140900 | 28050 | 28150 | 28150 | 28050 | 316 |
| 566 | 20231204 | 115800 | 5667270150 | 28100 | 28150 | 28150 | 28100 | 797 |
| 567 | 20231204 | 115700 | 5644873100 | 28100 | 28100 | 28100 | 28100 | 84 |
| 568 | 20231204 | 115600 | 5642512700 | 28100 | 28150 | 28150 | 28100 | 297 |
| 569 | 20231204 | 115500 | 5634152350 | 28150 | 28100 | 28150 | 28100 | 354 |
| 570 | 20231204 | 115400 | 5624187350 | 28150 | 28100 | 28150 | 28100 | 93 |
| 571 | 20231204 | 115300 | 5621573150 | 28150 | 28150 | 28150 | 28100 | 66 |
| 572 | 20231204 | 115200 | 5619715400 | 28150 | 28200 | 28200 | 28150 | 144 |
| 573 | 20231204 | 115100 | 5615661300 | 28150 | 28200 | 28200 | 28150 | 198 |
| 574 | 20231204 | 115000 | 5610086400 | 28150 | 28150 | 28200 | 28150 | 44 |
| 575 | 20231204 | 114900 | 5608846450 | 28150 | 28150 | 28200 | 28150 | 415 |
| 576 | 20231204 | 114800 | 5597155450 | 28100 | 28150 | 28150 | 28100 | 43 |
| 577 | 20231204 | 114700 | 5595946850 | 28150 | 28150 | 28200 | 28150 | 85 |
| 578 | 20231204 | 114600 | 5593552100 | 28150 | 28150 | 28150 | 28150 | 554 |
| 579 | 20231204 | 114500 | 5577957000 | 28150 | 28200 | 28200 | 28150 | 102 |
| 580 | 20231204 | 114400 | 5575084350 | 28150 | 28150 | 28150 | 28150 | 268 |
| 581 | 20231204 | 114300 | 5567540150 | 28150 | 28050 | 28150 | 28050 | 300 |
| 582 | 20231204 | 114200 | 5559104350 | 28100 | 28100 | 28150 | 28050 | 1439 |
| 583 | 20231204 | 114100 | 5518726750 | 28100 | 28100 | 28100 | 28050 | 234 |
| 584 | 20231204 | 114000 | 5512153350 | 28100 | 28100 | 28150 | 28100 | 207 |
| 585 | 20231204 | 113900 | 5506330300 | 28100 | 28150 | 28150 | 28100 | 351 |
| 586 | 20231204 | 113800 | 5496449700 | 28150 | 28100 | 28150 | 28100 | 185 |
| 587 | 20231204 | 113700 | 5491247500 | 28150 | 28100 | 28150 | 28100 | 103 |
| 588 | 20231204 | 113600 | 5488352700 | 28100 | 28100 | 28100 | 28050 | 188 |
| 589 | 20231204 | 113500 | 5483073850 | 28100 | 28100 | 28100 | 28050 | 444 |
| 590 | 20231204 | 113400 | 5470603900 | 28100 | 28150 | 28150 | 28100 | 204 |
| 591 | 20231204 | 113300 | 5464870250 | 28050 | 28150 | 28150 | 28050 | 776 |
| 592 | 20231204 | 113200 | 5443085800 | 28150 | 28100 | 28150 | 28050 | 1566 |
| 593 | 20231204 | 113100 | 5399095200 | 28150 | 28200 | 28200 | 28150 | 548 |
| 594 | 20231204 | 113000 | 5383668550 | 28150 | 28150 | 28250 | 28150 | 649 |
| 595 | 20231204 | 112900 | 5365394350 | 28200 | 28200 | 28250 | 28200 | 392 |
| 596 | 20231204 | 112800 | 5354339100 | 28200 | 28150 | 28200 | 28150 | 100 |
| 597 | 20231204 | 112700 | 5351519950 | 28200 | 28200 | 28250 | 28200 | 387 |
| 598 | 20231204 | 112600 | 5340605250 | 28200 | 28300 | 28300 | 28200 | 975 |
| 599 | 20231204 | 112500 | 5313068850 | 28250 | 28300 | 28300 | 28250 | 82 |
| 600 | 20231204 | 112400 | 5310752000 | 28250 | 28300 | 28300 | 28250 | 108 |
| 601 | 20231204 | 112300 | 5307700600 | 28300 | 28250 | 28300 | 28250 | 142 |
| 602 | 20231204 | 112200 | 5303686100 | 28300 | 28250 | 28300 | 28250 | 47 |
| 603 | 20231204 | 112100 | 5302356250 | 28300 | 28300 | 28300 | 28250 | 281 |
| 604 | 20231204 | 112000 | 5294411500 | 28300 | 28300 | 28300 | 28300 | 24 |
| 605 | 20231204 | 111900 | 5293732300 | 28300 | 28300 | 28300 | 28250 | 392 |
| 606 | 20231204 | 111800 | 5282649550 | 28300 | 28250 | 28350 | 28250 | 2833 |
| 607 | 20231204 | 111700 | 5202485150 | 28250 | 28200 | 28250 | 28200 | 297 |
| 608 | 20231204 | 111600 | 5194105600 | 28200 | 28250 | 28250 | 28200 | 545 |
| 609 | 20231204 | 111500 | 5178720950 | 28250 | 28250 | 28250 | 28200 | 44 |
| 610 | 20231204 | 111400 | 5177478950 | 28250 | 28200 | 28250 | 28200 | 278 |
| 611 | 20231204 | 111300 | 5169631200 | 28200 | 28200 | 28250 | 28200 | 190 |
| 612 | 20231204 | 111200 | 5164270700 | 28200 | 28250 | 28250 | 28200 | 121 |
| 613 | 20231204 | 111100 | 5160857250 | 28250 | 28200 | 28250 | 28200 | 311 |
| 614 | 20231204 | 111000 | 5152083900 | 28200 | 28200 | 28200 | 28150 | 216 |
| 615 | 20231204 | 110900 | 5145999150 | 28200 | 28250 | 28250 | 28200 | 55 |
| 616 | 20231204 | 110800 | 5144446900 | 28250 | 28250 | 28300 | 28150 | 199 |
| 617 | 20231204 | 110700 | 5138832500 | 28300 | 28250 | 28300 | 28200 | 2038 |
| 618 | 20231204 | 110600 | 5081313950 | 28300 | 28250 | 28300 | 28250 | 907 |
| 619 | 20231204 | 110500 | 5055679850 | 28300 | 28300 | 28300 | 28300 | 1 |
| 620 | 20231204 | 110400 | 5055651550 | 28300 | 28300 | 28350 | 28300 | 306 |
| 621 | 20231204 | 110300 | 5046988800 | 28300 | 28300 | 28350 | 28300 | 270 |
| 622 | 20231204 | 110200 | 5039347650 | 28300 | 28350 | 28350 | 28300 | 106 |
| 623 | 20231204 | 110100 | 5036347700 | 28300 | 28300 | 28350 | 28300 | 328 |
| 624 | 20231204 | 110000 | 5027064200 | 28300 | 28300 | 28300 | 28250 | 435 |
| 625 | 20231204 | 105900 | 5014764300 | 28300 | 28300 | 28300 | 28300 | 421 |
| 626 | 20231204 | 105800 | 5002850000 | 28300 | 28300 | 28350 | 28250 | 1199 |
| 627 | 20231204 | 105700 | 4968955500 | 28300 | 28350 | 28350 | 28300 | 1306 |
| 628 | 20231204 | 105600 | 4931955400 | 28350 | 28400 | 28400 | 28350 | 175 |
| 629 | 20231204 | 105500 | 4926992400 | 28350 | 28350 | 28350 | 28350 | 506 |
| 630 | 20231204 | 105400 | 4912647300 | 28350 | 28350 | 28350 | 28350 | 181 |
| 631 | 20231204 | 105300 | 4907515950 | 28350 | 28400 | 28400 | 28350 | 428 |
| 632 | 20231204 | 105200 | 4895380850 | 28350 | 28400 | 28400 | 28350 | 124 |
| 633 | 20231204 | 105100 | 4891862950 | 28400 | 28400 | 28400 | 28350 | 284 |
| 634 | 20231204 | 105000 | 4883797450 | 28400 | 28350 | 28400 | 28350 | 85 |
| 635 | 20231204 | 104900 | 4881387200 | 28400 | 28400 | 28400 | 28400 | 48 |
| 636 | 20231204 | 104800 | 4880024000 | 28350 | 28350 | 28350 | 28350 | 141 |
| 637 | 20231204 | 104700 | 4876026650 | 28300 | 28300 | 28300 | 28300 | 112 |
| 638 | 20231204 | 104600 | 4872857050 | 28300 | 28300 | 28300 | 28300 | 287 |
| 639 | 20231204 | 104500 | 4864734950 | 28400 | 28350 | 28400 | 28300 | 200 |
| 640 | 20231204 | 104400 | 4859058300 | 28350 | 28300 | 28400 | 28250 | 751 |
| 641 | 20231204 | 104300 | 4837823750 | 28250 | 28350 | 28450 | 28250 | 4782 |
| 642 | 20231204 | 104200 | 4702457850 | 28350 | 28350 | 28450 | 28300 | 454 |
| 643 | 20231204 | 104100 | 4689588900 | 28350 | 28500 | 28550 | 28350 | 2962 |
| 644 | 20231204 | 104000 | 4605483000 | 28450 | 28500 | 28550 | 28450 | 743 |
| 645 | 20231204 | 103900 | 4584323500 | 28500 | 28600 | 28600 | 28500 | 1871 |
| 646 | 20231204 | 103800 | 4530952650 | 28550 | 28650 | 28650 | 28550 | 421 |
| 647 | 20231204 | 103700 | 4518922300 | 28600 | 28650 | 28650 | 28600 | 311 |
| 648 | 20231204 | 103600 | 4510023400 | 28650 | 28600 | 28650 | 28600 | 326 |
| 649 | 20231204 | 103500 | 4500697000 | 28600 | 28650 | 28650 | 28550 | 248 |
| 650 | 20231204 | 103400 | 4493608300 | 28600 | 28650 | 28650 | 28600 | 326 |
| 651 | 20231204 | 103300 | 4484283550 | 28650 | 28650 | 28650 | 28600 | 135 |
| 652 | 20231204 | 103200 | 4480420650 | 28600 | 28650 | 28650 | 28550 | 145 |
| 653 | 20231204 | 103100 | 4476272250 | 28650 | 28600 | 28650 | 28550 | 321 |
| 654 | 20231204 | 103000 | 4467090900 | 28600 | 28600 | 28600 | 28550 | 139 |
| 655 | 20231204 | 102900 | 4463118000 | 28600 | 28550 | 28600 | 28550 | 664 |
| 656 | 20231204 | 102800 | 4444143950 | 28550 | 28550 | 28600 | 28550 | 66 |
| 657 | 20231204 | 102700 | 4442257600 | 28600 | 28550 | 28650 | 28550 | 749 |
| 658 | 20231204 | 102600 | 4420862600 | 28600 | 28600 | 28600 | 28550 | 943 |
| 659 | 20231204 | 102500 | 4393904350 | 28600 | 28600 | 28600 | 28550 | 118 |
| 660 | 20231204 | 102400 | 4390530050 | 28600 | 28600 | 28600 | 28550 | 573 |
| 661 | 20231204 | 102300 | 4374164450 | 28600 | 28550 | 28600 | 28550 | 2158 |
| 662 | 20231204 | 102200 | 4312548150 | 28550 | 28650 | 28700 | 28550 | 2104 |
| 663 | 20231204 | 102100 | 4252384300 | 28650 | 28750 | 28750 | 28650 | 1044 |
| 664 | 20231204 | 102000 | 4222428200 | 28700 | 28800 | 28800 | 28700 | 845 |
| 665 | 20231204 | 101900 | 4198143250 | 28800 | 28750 | 28800 | 28750 | 392 |
| 666 | 20231204 | 101800 | 4186871550 | 28750 | 28850 | 28850 | 28750 | 965 |
| 667 | 20231204 | 101700 | 4159109550 | 28800 | 28900 | 28900 | 28800 | 187 |
| 668 | 20231204 | 101600 | 4153714900 | 28750 | 28950 | 28950 | 28750 | 2758 |
| 669 | 20231204 | 101500 | 4074185500 | 28950 | 28950 | 28950 | 28900 | 680 |
| 670 | 20231204 | 101400 | 4054527450 | 28950 | 28950 | 29000 | 28900 | 1258 |
| 671 | 20231204 | 101300 | 4018112100 | 29000 | 29000 | 29000 | 28950 | 1295 |
| 672 | 20231204 | 101200 | 3980608700 | 29000 | 29000 | 29000 | 28950 | 744 |
| 673 | 20231204 | 101100 | 3959044450 | 29000 | 29100 | 29100 | 29000 | 1765 |
| 674 | 20231204 | 101000 | 3907814850 | 29100 | 29100 | 29100 | 29050 | 1619 |
| 675 | 20231204 | 100900 | 3860720700 | 29100 | 29100 | 29100 | 29050 | 1258 |
| 676 | 20231204 | 100800 | 3824117900 | 29100 | 29050 | 29100 | 29050 | 1255 |
| 677 | 20231204 | 100700 | 3787602050 | 29100 | 29050 | 29100 | 29000 | 2028 |
| 678 | 20231204 | 100600 | 3728684750 | 29050 | 29000 | 29050 | 29000 | 3072 |
| 679 | 20231204 | 100500 | 3639574300 | 29000 | 29000 | 29000 | 28950 | 3234 |
| 680 | 20231204 | 100400 | 3545810150 | 29000 | 29000 | 29000 | 28950 | 273 |
| 681 | 20231204 | 100300 | 3537898050 | 28950 | 29000 | 29000 | 28950 | 822 |
| 682 | 20231204 | 100200 | 3514063100 | 28950 | 29000 | 29000 | 28950 | 858 |
| 683 | 20231204 | 100100 | 3489209000 | 29000 | 29000 | 29000 | 28950 | 386 |
| 684 | 20231204 | 100000 | 3478016950 | 29000 | 29000 | 29000 | 28950 | 489 |
| 685 | 20231204 | 095900 | 3463851050 | 29000 | 29000 | 29000 | 28950 | 173 |
| 686 | 20231204 | 095800 | 3458835700 | 29000 | 29000 | 29000 | 28950 | 611 |
| 687 | 20231204 | 095700 | 3441117500 | 29000 | 28950 | 29000 | 28950 | 1251 |
| 688 | 20231204 | 095600 | 3404892250 | 28950 | 28900 | 28950 | 28900 | 704 |
| 689 | 20231204 | 095500 | 3384545100 | 28900 | 28850 | 28900 | 28800 | 238 |
| 690 | 20231204 | 095400 | 3377671300 | 28850 | 28900 | 28900 | 28800 | 529 |
| 691 | 20231204 | 095300 | 3362419300 | 28900 | 28850 | 28900 | 28800 | 730 |
| 692 | 20231204 | 095200 | 3341351300 | 28850 | 28800 | 28850 | 28800 | 465 |
| 693 | 20231204 | 095100 | 3327948050 | 28850 | 28850 | 28900 | 28800 | 448 |
| 694 | 20231204 | 095000 | 3315021300 | 28850 | 28850 | 28900 | 28800 | 573 |
| 695 | 20231204 | 094900 | 3298504650 | 28850 | 28850 | 28850 | 28800 | 365 |
| 696 | 20231204 | 094800 | 3287975400 | 28850 | 28900 | 28900 | 28800 | 654 |
| 697 | 20231204 | 094700 | 3269118350 | 28900 | 29000 | 29000 | 28900 | 574 |
| 698 | 20231204 | 094600 | 3252498950 | 28950 | 28950 | 29000 | 28950 | 366 |
| 699 | 20231204 | 094500 | 3241900150 | 28950 | 28900 | 29000 | 28850 | 3490 |
| 700 | 20231204 | 094400 | 3140844300 | 28900 | 28850 | 28900 | 28850 | 299 |
| 701 | 20231204 | 094300 | 3132212000 | 28900 | 28800 | 28900 | 28800 | 855 |
| 702 | 20231204 | 094200 | 3107514150 | 28800 | 28850 | 28850 | 28800 | 259 |
| 703 | 20231204 | 094100 | 3100051300 | 28800 | 28800 | 28850 | 28800 | 329 |
| 704 | 20231204 | 094000 | 3090564500 | 28850 | 28850 | 28850 | 28800 | 222 |
| 705 | 20231204 | 093900 | 3084161650 | 28850 | 28850 | 28850 | 28750 | 528 |
| 706 | 20231204 | 093800 | 3068949700 | 28850 | 28900 | 28900 | 28850 | 297 |
| 707 | 20231204 | 093700 | 3060374350 | 28900 | 28800 | 28900 | 28750 | 753 |
| 708 | 20231204 | 093600 | 3038670200 | 28800 | 28950 | 28950 | 28800 | 1699 |
| 709 | 20231204 | 093500 | 2989643350 | 28850 | 28950 | 28950 | 28850 | 1650 |
| 710 | 20231204 | 093400 | 2941944300 | 28950 | 28950 | 28950 | 28900 | 349 |
| 711 | 20231204 | 093300 | 2931841600 | 28950 | 29000 | 29000 | 28900 | 678 |
| 712 | 20231204 | 093200 | 2912210500 | 28950 | 28950 | 29000 | 28950 | 1310 |
| 713 | 20231204 | 093100 | 2874264350 | 28950 | 28950 | 29000 | 28950 | 1094 |
| 714 | 20231204 | 093000 | 2842583600 | 29000 | 28950 | 29000 | 28850 | 4516 |
| 715 | 20231204 | 092900 | 2712049600 | 29000 | 28950 | 29000 | 28950 | 2231 |
| 716 | 20231204 | 092800 | 2647393350 | 29000 | 28850 | 29000 | 28850 | 1095 |
| 717 | 20231204 | 092700 | 2615703800 | 28900 | 29000 | 29000 | 28850 | 1604 |
| 718 | 20231204 | 092600 | 2569212800 | 29000 | 28850 | 29000 | 28850 | 3269 |
| 719 | 20231204 | 092500 | 2474584000 | 28850 | 28850 | 28950 | 28800 | 1694 |
| 720 | 20231204 | 092400 | 2425621150 | 28900 | 28900 | 28900 | 28850 | 2747 |
| 721 | 20231204 | 092300 | 2346302600 | 28900 | 28850 | 28900 | 28750 | 1452 |
| 722 | 20231204 | 092200 | 2304389800 | 28850 | 28600 | 28850 | 28450 | 5945 |
| 723 | 20231204 | 092100 | 2134114800 | 28500 | 28600 | 28600 | 28500 | 1552 |
| 724 | 20231204 | 092000 | 2089733500 | 28600 | 28550 | 28600 | 28450 | 1387 |
| 725 | 20231204 | 091900 | 2050151950 | 28550 | 28350 | 28550 | 28350 | 859 |
| 726 | 20231204 | 091800 | 2025661950 | 28550 | 28600 | 28600 | 28350 | 4095 |
| 727 | 20231204 | 091700 | 1909111600 | 28600 | 28600 | 28650 | 28550 | 715 |
| 728 | 20231204 | 091600 | 1888664850 | 28600 | 28450 | 28600 | 28450 | 354 |
| 729 | 20231204 | 091500 | 1878541700 | 28450 | 28400 | 28600 | 28400 | 360 |
| 730 | 20231204 | 091400 | 1868275100 | 28550 | 28600 | 28600 | 28400 | 1708 |
| 731 | 20231204 | 091300 | 1819610850 | 28550 | 28400 | 28550 | 28400 | 645 |
| 732 | 20231204 | 091200 | 1801235100 | 28400 | 28400 | 28500 | 28400 | 2032 |
| 733 | 20231204 | 091100 | 1743506250 | 28400 | 28400 | 28450 | 28300 | 1388 |
| 734 | 20231204 | 091000 | 1704116400 | 28300 | 28400 | 28450 | 28250 | 3690 |
| 735 | 20231204 | 090900 | 1599546350 | 28400 | 28500 | 28550 | 28400 | 2131 |
| 736 | 20231204 | 090800 | 1538805250 | 28500 | 28750 | 28800 | 28400 | 5950 |
| 737 | 20231204 | 090700 | 1368534850 | 28700 | 28700 | 28750 | 28550 | 2228 |
| 738 | 20231204 | 090600 | 1304627850 | 28700 | 29100 | 29300 | 28700 | 5357 |
| 739 | 20231204 | 090500 | 1149361750 | 29100 | 29400 | 29450 | 29050 | 5927 |
| 740 | 20231204 | 090400 | 975845050 | 29400 | 29100 | 29400 | 29100 | 9599 |
| 741 | 20231204 | 090300 | 695141150 | 29150 | 29000 | 29150 | 28900 | 4659 |
| 742 | 20231204 | 090200 | 559642250 | 29050 | 28800 | 29100 | 28650 | 7288 |
| 743 | 20231204 | 090100 | 349168750 | 28750 | 28700 | 29000 | 28550 | 5444 |
| 744 | 20231204 | 090000 | 192013750 | 28700 | 28650 | 28800 | 28350 | 6709 |