36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 200400 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 13023 |
| 3 | 20231204 | 200300 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 4 | 20231204 | 200200 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 5 | 20231204 | 200100 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 6 | 20231204 | 200000 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 7 | 20231204 | 195900 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 8 | 20231204 | 195800 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 9 | 20231204 | 195700 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 10 | 20231204 | 195600 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 11 | 20231204 | 195500 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 12 | 20231204 | 195400 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 13 | 20231204 | 195300 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 14 | 20231204 | 195200 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 15 | 20231204 | 195100 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 16 | 20231204 | 195000 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 17 | 20231204 | 194900 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 18 | 20231204 | 194800 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 19 | 20231204 | 194700 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 20 | 20231204 | 194600 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 21 | 20231204 | 194500 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 22 | 20231204 | 194400 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 23 | 20231204 | 194300 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 24 | 20231204 | 194200 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 25 | 20231204 | 194100 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 26 | 20231204 | 194000 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 27 | 20231204 | 193900 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 28 | 20231204 | 193800 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 29 | 20231204 | 193700 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 30 | 20231204 | 193600 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 31 | 20231204 | 193500 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 32 | 20231204 | 193400 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 13023 |
| 33 | 20231204 | 193300 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 34 | 20231204 | 193200 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 35 | 20231204 | 193100 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 36 | 20231204 | 193000 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 37 | 20231204 | 192900 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 38 | 20231204 | 192800 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 39 | 20231204 | 192700 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 40 | 20231204 | 192600 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 41 | 20231204 | 192500 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 42 | 20231204 | 192400 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 43 | 20231204 | 192300 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 44 | 20231204 | 192200 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 45 | 20231204 | 192100 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 46 | 20231204 | 192000 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 47 | 20231204 | 191900 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 48 | 20231204 | 191800 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 49 | 20231204 | 191700 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 50 | 20231204 | 191600 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 51 | 20231204 | 191500 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 52 | 20231204 | 191400 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 53 | 20231204 | 191300 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 54 | 20231204 | 191200 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 55 | 20231204 | 191100 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 56 | 20231204 | 191000 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 57 | 20231204 | 190900 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 58 | 20231204 | 190800 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 59 | 20231204 | 190700 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 60 | 20231204 | 190600 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 61 | 20231204 | 190500 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 62 | 20231204 | 190400 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 13023 |
| 63 | 20231204 | 190300 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 64 | 20231204 | 190200 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 65 | 20231204 | 190100 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 66 | 20231204 | 190000 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 67 | 20231204 | 185900 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 68 | 20231204 | 185800 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 69 | 20231204 | 185700 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 70 | 20231204 | 185600 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 71 | 20231204 | 185500 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 72 | 20231204 | 185400 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 73 | 20231204 | 185300 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 74 | 20231204 | 185200 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 75 | 20231204 | 185100 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 76 | 20231204 | 185000 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 77 | 20231204 | 184900 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 78 | 20231204 | 184800 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 79 | 20231204 | 184700 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 80 | 20231204 | 184600 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 81 | 20231204 | 184500 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 82 | 20231204 | 184400 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 83 | 20231204 | 184300 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 84 | 20231204 | 184200 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 85 | 20231204 | 184100 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 86 | 20231204 | 184000 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 87 | 20231204 | 183900 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 88 | 20231204 | 183800 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 89 | 20231204 | 183700 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 90 | 20231204 | 183600 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 91 | 20231204 | 183500 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 92 | 20231204 | 183400 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 13023 |
| 93 | 20231204 | 183300 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 94 | 20231204 | 183200 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 95 | 20231204 | 183100 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 96 | 20231204 | 183000 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 97 | 20231204 | 182900 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 98 | 20231204 | 182800 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 99 | 20231204 | 182700 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 100 | 20231204 | 182600 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 101 | 20231204 | 182500 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 102 | 20231204 | 182400 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 103 | 20231204 | 182300 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 104 | 20231204 | 182200 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 105 | 20231204 | 182100 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 106 | 20231204 | 182000 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 107 | 20231204 | 181900 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 108 | 20231204 | 181800 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 109 | 20231204 | 181700 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 110 | 20231204 | 181600 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 111 | 20231204 | 181500 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 112 | 20231204 | 181400 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 113 | 20231204 | 181300 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 114 | 20231204 | 181200 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 115 | 20231204 | 181100 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 116 | 20231204 | 181000 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 117 | 20231204 | 180900 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 118 | 20231204 | 180800 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 119 | 20231204 | 180700 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 120 | 20231204 | 180600 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 121 | 20231204 | 180500 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 122 | 20231204 | 180400 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 13023 |
| 123 | 20231204 | 180300 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 124 | 20231204 | 180200 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 125 | 20231204 | 180100 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 126 | 20231204 | 180000 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 127 | 20231204 | 175900 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 128 | 20231204 | 175800 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 129 | 20231204 | 175700 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 130 | 20231204 | 175600 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 131 | 20231204 | 175500 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 132 | 20231204 | 175400 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 133 | 20231204 | 175300 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 134 | 20231204 | 175200 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 135 | 20231204 | 175100 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 136 | 20231204 | 175000 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 137 | 20231204 | 174900 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 138 | 20231204 | 174800 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 139 | 20231204 | 174700 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 140 | 20231204 | 174600 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 141 | 20231204 | 174500 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 142 | 20231204 | 174400 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 143 | 20231204 | 174300 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 144 | 20231204 | 174200 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 145 | 20231204 | 174100 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 146 | 20231204 | 174000 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 147 | 20231204 | 173900 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 148 | 20231204 | 173800 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 149 | 20231204 | 173700 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 150 | 20231204 | 173600 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 151 | 20231204 | 173500 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 152 | 20231204 | 173400 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 13023 |
| 153 | 20231204 | 173300 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 154 | 20231204 | 173200 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 155 | 20231204 | 173100 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 156 | 20231204 | 173000 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 157 | 20231204 | 172900 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 158 | 20231204 | 172800 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 159 | 20231204 | 172700 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 160 | 20231204 | 172600 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 161 | 20231204 | 172500 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 162 | 20231204 | 172400 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 163 | 20231204 | 172300 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 164 | 20231204 | 172200 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 165 | 20231204 | 172100 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 166 | 20231204 | 172000 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 167 | 20231204 | 171900 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 168 | 20231204 | 171800 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 169 | 20231204 | 171700 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 170 | 20231204 | 171600 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 171 | 20231204 | 171500 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 172 | 20231204 | 171400 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 173 | 20231204 | 171300 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 174 | 20231204 | 171200 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 175 | 20231204 | 171100 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 176 | 20231204 | 171000 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 177 | 20231204 | 170900 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 178 | 20231204 | 170800 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 179 | 20231204 | 170700 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 180 | 20231204 | 170600 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 181 | 20231204 | 170500 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 182 | 20231204 | 170400 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 13023 |
| 183 | 20231204 | 170300 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 184 | 20231204 | 170200 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 185 | 20231204 | 170100 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 186 | 20231204 | 170000 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 187 | 20231204 | 165900 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 188 | 20231204 | 165800 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 189 | 20231204 | 165700 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 190 | 20231204 | 165600 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 191 | 20231204 | 165500 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 192 | 20231204 | 165400 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 193 | 20231204 | 165300 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 194 | 20231204 | 165200 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 195 | 20231204 | 165100 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 196 | 20231204 | 165000 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 197 | 20231204 | 164900 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 198 | 20231204 | 164800 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 199 | 20231204 | 164700 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 200 | 20231204 | 164600 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 201 | 20231204 | 164500 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 202 | 20231204 | 164400 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 203 | 20231204 | 164300 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 204 | 20231204 | 164200 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 205 | 20231204 | 164100 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 206 | 20231204 | 164000 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 207 | 20231204 | 163900 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 208 | 20231204 | 163800 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 209 | 20231204 | 163700 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 210 | 20231204 | 163600 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 211 | 20231204 | 163500 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 212 | 20231204 | 163400 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 13023 |
| 213 | 20231204 | 163300 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 214 | 20231204 | 163200 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 215 | 20231204 | 163100 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 216 | 20231204 | 163000 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 217 | 20231204 | 162900 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 218 | 20231204 | 162800 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 219 | 20231204 | 162700 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 220 | 20231204 | 162600 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 221 | 20231204 | 162500 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 222 | 20231204 | 162400 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 223 | 20231204 | 162300 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 224 | 20231204 | 162200 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 225 | 20231204 | 162100 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 226 | 20231204 | 162000 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 227 | 20231204 | 161900 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 228 | 20231204 | 161800 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 229 | 20231204 | 161700 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 230 | 20231204 | 161600 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 231 | 20231204 | 161500 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 232 | 20231204 | 161400 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 233 | 20231204 | 161300 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 234 | 20231204 | 161200 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 235 | 20231204 | 161100 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 236 | 20231204 | 161000 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 237 | 20231204 | 160900 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 238 | 20231204 | 160800 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 239 | 20231204 | 160700 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 240 | 20231204 | 160600 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 241 | 20231204 | 160500 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 242 | 20231204 | 160400 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 13023 |
| 243 | 20231204 | 160300 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 244 | 20231204 | 160200 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 245 | 20231204 | 160100 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 246 | 20231204 | 160000 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 247 | 20231204 | 155900 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 248 | 20231204 | 155800 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 249 | 20231204 | 155700 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 250 | 20231204 | 155600 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 251 | 20231204 | 155500 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 252 | 20231204 | 155400 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 253 | 20231204 | 155300 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 254 | 20231204 | 155200 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 255 | 20231204 | 155100 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 256 | 20231204 | 155000 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 257 | 20231204 | 154900 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 258 | 20231204 | 154800 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 259 | 20231204 | 154700 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 260 | 20231204 | 154600 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 261 | 20231204 | 154500 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 262 | 20231204 | 154400 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 263 | 20231204 | 154300 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 264 | 20231204 | 154200 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 265 | 20231204 | 154100 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 266 | 20231204 | 154000 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 267 | 20231204 | 153900 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 268 | 20231204 | 153800 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 269 | 20231204 | 153700 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 270 | 20231204 | 153600 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 271 | 20231204 | 153500 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 272 | 20231204 | 153400 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 13023 |
| 273 | 20231204 | 153300 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 274 | 20231204 | 153200 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 275 | 20231204 | 153100 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 276 | 20231204 | 153000 | 89885528150 | 47000 | 47000 | 47000 | 47000 | 13023 |
| 277 | 20231204 | 152900 | 89273447150 | 46950 | 46950 | 46950 | 46950 | 0 |
| 278 | 20231204 | 152800 | 89273447150 | 46950 | 46950 | 46950 | 46950 | 0 |
| 279 | 20231204 | 152700 | 89273447150 | 46950 | 46950 | 46950 | 46950 | 0 |
| 280 | 20231204 | 152600 | 89273447150 | 46950 | 46950 | 46950 | 46950 | 0 |
| 281 | 20231204 | 152500 | 89273447150 | 46950 | 46950 | 46950 | 46950 | 0 |
| 282 | 20231204 | 152400 | 89273447150 | 46950 | 46950 | 46950 | 46950 | 0 |
| 283 | 20231204 | 152300 | 89273447150 | 46950 | 46950 | 46950 | 46950 | 0 |
| 284 | 20231204 | 152200 | 89273447150 | 46950 | 46950 | 46950 | 46950 | 0 |
| 285 | 20231204 | 152100 | 89273447150 | 46950 | 46950 | 46950 | 46950 | 0 |
| 286 | 20231204 | 152000 | 89273447150 | 46950 | 46950 | 46950 | 46950 | 0 |
| 287 | 20231204 | 151900 | 89273447150 | 46950 | 47000 | 47000 | 46850 | 6640 |
| 288 | 20231204 | 151800 | 88961698250 | 46950 | 46900 | 47000 | 46900 | 3369 |
| 289 | 20231204 | 151700 | 88803550100 | 46950 | 46950 | 47000 | 46900 | 2153 |
| 290 | 20231204 | 151600 | 88702446850 | 46950 | 46950 | 47000 | 46900 | 2067 |
| 291 | 20231204 | 151500 | 88605376600 | 47000 | 47000 | 47000 | 46950 | 1503 |
| 292 | 20231204 | 151400 | 88534782400 | 47000 | 47050 | 47050 | 47000 | 1095 |
| 293 | 20231204 | 151300 | 88483302750 | 47050 | 47050 | 47100 | 46950 | 1152 |
| 294 | 20231204 | 151200 | 88429119200 | 47050 | 47050 | 47100 | 46950 | 4777 |
| 295 | 20231204 | 151100 | 88204689200 | 47100 | 47100 | 47150 | 47050 | 1564 |
| 296 | 20231204 | 151000 | 88131002150 | 47100 | 47050 | 47100 | 46900 | 643 |
| 297 | 20231204 | 150900 | 88100772050 | 46900 | 47100 | 47100 | 46900 | 3175 |
| 298 | 20231204 | 150800 | 87951575800 | 47050 | 47000 | 47050 | 46950 | 3220 |
| 299 | 20231204 | 150700 | 87800247600 | 47000 | 47000 | 47100 | 47000 | 2003 |
| 300 | 20231204 | 150600 | 87706050550 | 46950 | 47150 | 47200 | 46950 | 3543 |
| 301 | 20231204 | 150500 | 87539320150 | 47150 | 47200 | 47250 | 47000 | 12220 |
| 302 | 20231204 | 150400 | 86964255550 | 47250 | 47300 | 47300 | 47200 | 2896 |
| 303 | 20231204 | 150300 | 86827421450 | 47300 | 47350 | 47350 | 47250 | 1220 |
| 304 | 20231204 | 150200 | 86769717600 | 47300 | 47300 | 47400 | 47300 | 1243 |
| 305 | 20231204 | 150100 | 86710882000 | 47350 | 47350 | 47450 | 47350 | 2625 |
| 306 | 20231204 | 150000 | 86586547350 | 47350 | 47400 | 47450 | 47350 | 1281 |
| 307 | 20231204 | 145900 | 86525832200 | 47400 | 47400 | 47450 | 47350 | 3505 |
| 308 | 20231204 | 145800 | 86359697650 | 47450 | 47550 | 47550 | 47400 | 1767 |
| 309 | 20231204 | 145700 | 86275815200 | 47500 | 47500 | 47550 | 47450 | 2125 |
| 310 | 20231204 | 145600 | 86174902300 | 47500 | 47400 | 47500 | 47400 | 917 |
| 311 | 20231204 | 145500 | 86131391250 | 47400 | 47450 | 47500 | 47400 | 1490 |
| 312 | 20231204 | 145400 | 86060672700 | 47500 | 47450 | 47500 | 47400 | 1133 |
| 313 | 20231204 | 145300 | 86006913350 | 47400 | 47400 | 47500 | 47350 | 2192 |
| 314 | 20231204 | 145200 | 85902960850 | 47400 | 47400 | 47450 | 47400 | 650 |
| 315 | 20231204 | 145100 | 85872133200 | 47450 | 47400 | 47450 | 47400 | 1340 |
| 316 | 20231204 | 145000 | 85808592850 | 47400 | 47450 | 47450 | 47400 | 839 |
| 317 | 20231204 | 144900 | 85768810950 | 47400 | 47350 | 47450 | 47350 | 1357 |
| 318 | 20231204 | 144800 | 85704488400 | 47350 | 47350 | 47400 | 47350 | 605 |
| 319 | 20231204 | 144700 | 85675827850 | 47350 | 47350 | 47400 | 47300 | 1261 |
| 320 | 20231204 | 144600 | 85616103600 | 47350 | 47350 | 47400 | 47350 | 1281 |
| 321 | 20231204 | 144500 | 85555436750 | 47350 | 47350 | 47400 | 47350 | 772 |
| 322 | 20231204 | 144400 | 85518852850 | 47350 | 47350 | 47400 | 47300 | 749 |
| 323 | 20231204 | 144300 | 85483382050 | 47300 | 47350 | 47400 | 47300 | 2922 |
| 324 | 20231204 | 144200 | 85345068450 | 47350 | 47350 | 47350 | 47250 | 1524 |
| 325 | 20231204 | 144100 | 85272981250 | 47350 | 47400 | 47400 | 47300 | 1517 |
| 326 | 20231204 | 144000 | 85201159200 | 47400 | 47250 | 47400 | 47250 | 2316 |
| 327 | 20231204 | 143900 | 85091554500 | 47300 | 47250 | 47300 | 47200 | 1327 |
| 328 | 20231204 | 143800 | 85028835350 | 47250 | 47300 | 47350 | 47250 | 1578 |
| 329 | 20231204 | 143700 | 84954208150 | 47300 | 47300 | 47350 | 47250 | 1898 |
| 330 | 20231204 | 143600 | 84864435200 | 47250 | 47350 | 47350 | 47250 | 1306 |
| 331 | 20231204 | 143500 | 84802654150 | 47300 | 47350 | 47400 | 47250 | 858 |
| 332 | 20231204 | 143400 | 84762039550 | 47350 | 47350 | 47400 | 47350 | 1423 |
| 333 | 20231204 | 143300 | 84694635200 | 47350 | 47200 | 47350 | 47150 | 4081 |
| 334 | 20231204 | 143200 | 84501815050 | 47200 | 47200 | 47250 | 47200 | 1192 |
| 335 | 20231204 | 143100 | 84445528000 | 47200 | 47200 | 47250 | 47200 | 736 |
| 336 | 20231204 | 143000 | 84410777850 | 47250 | 47100 | 47250 | 47100 | 1108 |
| 337 | 20231204 | 142900 | 84358551850 | 47100 | 47100 | 47150 | 47050 | 1308 |
| 338 | 20231204 | 142800 | 84296943900 | 47050 | 47150 | 47150 | 47050 | 1100 |
| 339 | 20231204 | 142700 | 84245164550 | 47150 | 47200 | 47250 | 47050 | 1217 |
| 340 | 20231204 | 142600 | 84187782600 | 47150 | 47100 | 47250 | 47100 | 2400 |
| 341 | 20231204 | 142500 | 84074519050 | 47150 | 47150 | 47150 | 47050 | 710 |
| 342 | 20231204 | 142400 | 84041066950 | 47100 | 47100 | 47150 | 47050 | 2893 |
| 343 | 20231204 | 142300 | 83904896000 | 47000 | 47150 | 47150 | 47000 | 3289 |
| 344 | 20231204 | 142200 | 83750147650 | 47150 | 47200 | 47200 | 47150 | 1655 |
| 345 | 20231204 | 142100 | 83672099300 | 47200 | 47200 | 47200 | 47100 | 1629 |
| 346 | 20231204 | 142000 | 83595291600 | 47200 | 47150 | 47200 | 47150 | 789 |
| 347 | 20231204 | 141900 | 83558070400 | 47150 | 47050 | 47200 | 47050 | 2967 |
| 348 | 20231204 | 141800 | 83418220000 | 47050 | 47150 | 47150 | 47000 | 2212 |
| 349 | 20231204 | 141700 | 83314078950 | 47100 | 47150 | 47150 | 47050 | 1488 |
| 350 | 20231204 | 141600 | 83243985200 | 47100 | 47050 | 47150 | 47050 | 872 |
| 351 | 20231204 | 141500 | 83202915750 | 47050 | 47150 | 47200 | 47000 | 1171 |
| 352 | 20231204 | 141400 | 83147762900 | 47100 | 47100 | 47200 | 47100 | 897 |
| 353 | 20231204 | 141300 | 83105476750 | 47100 | 47100 | 47150 | 47050 | 756 |
| 354 | 20231204 | 141200 | 83069864900 | 47200 | 47150 | 47200 | 47000 | 2180 |
| 355 | 20231204 | 141100 | 82967167400 | 47200 | 47200 | 47200 | 47100 | 797 |
| 356 | 20231204 | 141000 | 82929580650 | 47150 | 47200 | 47200 | 47100 | 511 |
| 357 | 20231204 | 140900 | 82905475600 | 47200 | 47200 | 47200 | 47100 | 1645 |
| 358 | 20231204 | 140800 | 82827900400 | 47200 | 47150 | 47200 | 47050 | 894 |
| 359 | 20231204 | 140700 | 82785767100 | 47100 | 47200 | 47200 | 47100 | 1130 |
| 360 | 20231204 | 140600 | 82732514000 | 47100 | 47150 | 47250 | 47100 | 1199 |
| 361 | 20231204 | 140500 | 82675949500 | 47200 | 47200 | 47250 | 47100 | 1097 |
| 362 | 20231204 | 140400 | 82624181750 | 47150 | 47150 | 47200 | 47150 | 1135 |
| 363 | 20231204 | 140300 | 82570657200 | 47150 | 47100 | 47200 | 47050 | 1193 |
| 364 | 20231204 | 140200 | 82514387250 | 47050 | 47150 | 47150 | 47050 | 1499 |
| 365 | 20231204 | 140100 | 82443791350 | 47150 | 47150 | 47150 | 47050 | 1058 |
| 366 | 20231204 | 140000 | 82393947450 | 47100 | 47150 | 47200 | 47100 | 664 |
| 367 | 20231204 | 135900 | 82362654950 | 47150 | 47100 | 47200 | 47100 | 639 |
| 368 | 20231204 | 135800 | 82332527400 | 47150 | 47200 | 47200 | 47100 | 743 |
| 369 | 20231204 | 135700 | 82297491950 | 47200 | 47200 | 47250 | 47150 | 1389 |
| 370 | 20231204 | 135600 | 82231940500 | 47200 | 47250 | 47300 | 47200 | 1071 |
| 371 | 20231204 | 135500 | 82181360650 | 47200 | 47200 | 47300 | 47150 | 4708 |
| 372 | 20231204 | 135400 | 81959079150 | 47200 | 47150 | 47250 | 47100 | 815 |
| 373 | 20231204 | 135300 | 81920620250 | 47150 | 47000 | 47300 | 47000 | 3141 |
| 374 | 20231204 | 135200 | 81772412350 | 47000 | 47000 | 47100 | 47000 | 691 |
| 375 | 20231204 | 135100 | 81739924550 | 47050 | 46950 | 47100 | 46950 | 1016 |
| 376 | 20231204 | 135000 | 81692139400 | 46950 | 47000 | 47050 | 46950 | 757 |
| 377 | 20231204 | 134900 | 81656553850 | 47050 | 47050 | 47050 | 47000 | 808 |
| 378 | 20231204 | 134800 | 81618556750 | 47050 | 47000 | 47050 | 47000 | 365 |
| 379 | 20231204 | 134700 | 81601389250 | 47050 | 47100 | 47100 | 47000 | 1691 |
| 380 | 20231204 | 134600 | 81521857500 | 47050 | 47050 | 47100 | 47050 | 2005 |
| 381 | 20231204 | 134500 | 81427506750 | 47050 | 47100 | 47150 | 47050 | 1053 |
| 382 | 20231204 | 134400 | 81377925200 | 47150 | 47300 | 47300 | 47100 | 1464 |
| 383 | 20231204 | 134300 | 81308840500 | 47300 | 47250 | 47350 | 47200 | 1379 |
| 384 | 20231204 | 134200 | 81243677650 | 47300 | 47100 | 47400 | 47100 | 3684 |
| 385 | 20231204 | 134100 | 81069459900 | 47150 | 47150 | 47150 | 47050 | 1137 |
| 386 | 20231204 | 134000 | 81015888150 | 47100 | 47050 | 47200 | 47050 | 4463 |
| 387 | 20231204 | 133900 | 80805278950 | 47000 | 46850 | 47000 | 46850 | 2021 |
| 388 | 20231204 | 133800 | 80710358600 | 46900 | 46800 | 46950 | 46800 | 868 |
| 389 | 20231204 | 133700 | 80669680250 | 46800 | 46850 | 46900 | 46800 | 3690 |
| 390 | 20231204 | 133600 | 80496875000 | 46850 | 47050 | 47150 | 46850 | 4228 |
| 391 | 20231204 | 133500 | 80298211750 | 47050 | 47200 | 47250 | 47050 | 1286 |
| 392 | 20231204 | 133400 | 80237619100 | 47200 | 47200 | 47300 | 47200 | 1970 |
| 393 | 20231204 | 133300 | 80144534800 | 47200 | 47250 | 47250 | 47150 | 668 |
| 394 | 20231204 | 133200 | 80113005250 | 47200 | 47100 | 47250 | 47100 | 776 |
| 395 | 20231204 | 133100 | 80076403100 | 47100 | 46900 | 47100 | 46900 | 1073 |
| 396 | 20231204 | 133000 | 80025976200 | 46900 | 46950 | 46950 | 46850 | 2985 |
| 397 | 20231204 | 132900 | 79886004000 | 46950 | 47000 | 47050 | 46950 | 1002 |
| 398 | 20231204 | 132800 | 79838888900 | 47050 | 46850 | 47050 | 46850 | 1125 |
| 399 | 20231204 | 132700 | 79786081500 | 46900 | 46900 | 46950 | 46850 | 2232 |
| 400 | 20231204 | 132600 | 79681416350 | 46900 | 47000 | 47050 | 46900 | 5061 |
| 401 | 20231204 | 132500 | 79443815800 | 47000 | 47100 | 47150 | 47000 | 3349 |
| 402 | 20231204 | 132400 | 79286300250 | 47150 | 47150 | 47200 | 47100 | 835 |
| 403 | 20231204 | 132300 | 79246941400 | 47200 | 47100 | 47250 | 47100 | 667 |
| 404 | 20231204 | 132200 | 79215466600 | 47150 | 47250 | 47300 | 47100 | 1257 |
| 405 | 20231204 | 132100 | 79156149150 | 47250 | 47250 | 47350 | 47200 | 1432 |
| 406 | 20231204 | 132000 | 79088461700 | 47300 | 47250 | 47300 | 47200 | 1272 |
| 407 | 20231204 | 131900 | 79028370150 | 47300 | 47400 | 47400 | 47250 | 1299 |
| 408 | 20231204 | 131800 | 78966903950 | 47350 | 47300 | 47400 | 47300 | 1008 |
| 409 | 20231204 | 131700 | 78919177650 | 47300 | 47100 | 47300 | 47100 | 838 |
| 410 | 20231204 | 131600 | 78879648350 | 47100 | 47150 | 47150 | 47100 | 1529 |
| 411 | 20231204 | 131500 | 78807626150 | 47150 | 47250 | 47300 | 47100 | 2913 |
| 412 | 20231204 | 131400 | 78670275650 | 47200 | 47250 | 47300 | 47200 | 1551 |
| 413 | 20231204 | 131300 | 78597022500 | 47200 | 47150 | 47300 | 47100 | 1090 |
| 414 | 20231204 | 131200 | 78545601850 | 47100 | 47200 | 47200 | 47100 | 1885 |
| 415 | 20231204 | 131100 | 78456763500 | 47200 | 47100 | 47200 | 47100 | 448 |
| 416 | 20231204 | 131000 | 78435635750 | 47100 | 47100 | 47150 | 47100 | 1743 |
| 417 | 20231204 | 130900 | 78353530200 | 47150 | 47150 | 47200 | 47100 | 1216 |
| 418 | 20231204 | 130800 | 78296199800 | 47150 | 47150 | 47200 | 47150 | 2254 |
| 419 | 20231204 | 130700 | 78189910350 | 47150 | 47300 | 47400 | 47150 | 3110 |
| 420 | 20231204 | 130600 | 78042958050 | 47300 | 47450 | 47450 | 47300 | 1132 |
| 421 | 20231204 | 130500 | 77989349450 | 47400 | 47500 | 47500 | 47400 | 1361 |
| 422 | 20231204 | 130400 | 77924786700 | 47500 | 47600 | 47600 | 47450 | 2720 |
| 423 | 20231204 | 130300 | 77795482950 | 47550 | 47550 | 47700 | 47550 | 3947 |
| 424 | 20231204 | 130200 | 77607528150 | 47600 | 47550 | 47600 | 47500 | 1191 |
| 425 | 20231204 | 130100 | 77550907600 | 47550 | 47500 | 47550 | 47450 | 854 |
| 426 | 20231204 | 130000 | 77510340350 | 47550 | 47550 | 47550 | 47450 | 1713 |
| 427 | 20231204 | 125900 | 77428928100 | 47550 | 47300 | 47600 | 47250 | 5507 |
| 428 | 20231204 | 125800 | 77167737700 | 47250 | 47300 | 47300 | 47250 | 1459 |
| 429 | 20231204 | 125700 | 77098759700 | 47250 | 47150 | 47300 | 47100 | 833 |
| 430 | 20231204 | 125600 | 77059424400 | 47150 | 47250 | 47300 | 47100 | 933 |
| 431 | 20231204 | 125500 | 77015390000 | 47250 | 47350 | 47350 | 47200 | 1476 |
| 432 | 20231204 | 125400 | 76945588600 | 47350 | 47350 | 47400 | 47350 | 705 |
| 433 | 20231204 | 125300 | 76912200500 | 47350 | 47300 | 47350 | 47250 | 826 |
| 434 | 20231204 | 125200 | 76873118250 | 47350 | 47250 | 47350 | 47250 | 1654 |
| 435 | 20231204 | 125100 | 76794909550 | 47250 | 47150 | 47250 | 47100 | 1225 |
| 436 | 20231204 | 125000 | 76737133000 | 47100 | 47200 | 47250 | 47100 | 1374 |
| 437 | 20231204 | 124900 | 76672316500 | 47200 | 47000 | 47200 | 47000 | 729 |
| 438 | 20231204 | 124800 | 76637952150 | 47000 | 46900 | 47050 | 46900 | 921 |
| 439 | 20231204 | 124700 | 76594724150 | 46950 | 47000 | 47050 | 46900 | 2902 |
| 440 | 20231204 | 124600 | 76458414800 | 47000 | 47200 | 47250 | 47000 | 3442 |
| 441 | 20231204 | 124500 | 76296247750 | 47200 | 47250 | 47300 | 47200 | 3266 |
| 442 | 20231204 | 124400 | 76142059650 | 47250 | 47350 | 47350 | 47250 | 1250 |
| 443 | 20231204 | 124300 | 76082963600 | 47300 | 47350 | 47350 | 47300 | 1072 |
| 444 | 20231204 | 124200 | 76032254300 | 47350 | 47300 | 47350 | 47250 | 757 |
| 445 | 20231204 | 124100 | 75996442550 | 47300 | 47350 | 47400 | 47300 | 1207 |
| 446 | 20231204 | 124000 | 75939293450 | 47350 | 47350 | 47400 | 47300 | 1008 |
| 447 | 20231204 | 123900 | 75891576800 | 47350 | 47400 | 47500 | 47350 | 1074 |
| 448 | 20231204 | 123800 | 75840673900 | 47400 | 47450 | 47600 | 47350 | 2014 |
| 449 | 20231204 | 123700 | 75745102500 | 47450 | 47450 | 47500 | 47400 | 517 |
| 450 | 20231204 | 123600 | 75720560600 | 47400 | 47350 | 47450 | 47350 | 1045 |
| 451 | 20231204 | 123500 | 75671005950 | 47350 | 47500 | 47550 | 47350 | 3382 |
| 452 | 20231204 | 123400 | 75510640900 | 47500 | 47400 | 47550 | 47400 | 1070 |
| 453 | 20231204 | 123300 | 75459863950 | 47450 | 47350 | 47450 | 47350 | 641 |
| 454 | 20231204 | 123200 | 75429480650 | 47400 | 47400 | 47500 | 47350 | 1449 |
| 455 | 20231204 | 123100 | 75360766500 | 47400 | 47450 | 47450 | 47350 | 1542 |
| 456 | 20231204 | 123000 | 75287688650 | 47450 | 47450 | 47450 | 47300 | 1582 |
| 457 | 20231204 | 122900 | 75212723750 | 47450 | 47550 | 47600 | 47450 | 7326 |
| 458 | 20231204 | 122800 | 74864386800 | 47550 | 47350 | 47550 | 47300 | 6696 |
| 459 | 20231204 | 122700 | 74546600900 | 47350 | 47250 | 47350 | 47250 | 830 |
| 460 | 20231204 | 122600 | 74507358000 | 47250 | 47200 | 47250 | 47200 | 1434 |
| 461 | 20231204 | 122500 | 74439654750 | 47200 | 47250 | 47400 | 47200 | 4613 |
| 462 | 20231204 | 122400 | 74221582150 | 47250 | 47300 | 47350 | 47250 | 3432 |
| 463 | 20231204 | 122300 | 74059281600 | 47350 | 47350 | 47400 | 47300 | 2902 |
| 464 | 20231204 | 122200 | 73921867450 | 47350 | 47350 | 47350 | 47250 | 2756 |
| 465 | 20231204 | 122100 | 73791484700 | 47300 | 47150 | 47300 | 47150 | 4296 |
| 466 | 20231204 | 122000 | 73588579250 | 47100 | 47150 | 47200 | 47100 | 1274 |
| 467 | 20231204 | 121900 | 73528511900 | 47150 | 47050 | 47200 | 47050 | 3440 |
| 468 | 20231204 | 121800 | 73366293550 | 47100 | 47000 | 47150 | 46950 | 2243 |
| 469 | 20231204 | 121700 | 73260682150 | 47000 | 46950 | 47000 | 46900 | 1136 |
| 470 | 20231204 | 121600 | 73207366800 | 46900 | 46900 | 46950 | 46850 | 1043 |
| 471 | 20231204 | 121500 | 73158462300 | 46850 | 46950 | 47000 | 46850 | 2116 |
| 472 | 20231204 | 121400 | 73059174650 | 46950 | 47000 | 47050 | 46950 | 1141 |
| 473 | 20231204 | 121300 | 73005532900 | 47050 | 46950 | 47050 | 46950 | 909 |
| 474 | 20231204 | 121200 | 72962803050 | 46950 | 47050 | 47050 | 46950 | 1210 |
| 475 | 20231204 | 121100 | 72905896250 | 47050 | 47000 | 47050 | 46950 | 841 |
| 476 | 20231204 | 121000 | 72866353100 | 47000 | 46900 | 47000 | 46900 | 1828 |
| 477 | 20231204 | 120900 | 72780531350 | 46950 | 47000 | 47000 | 46950 | 1899 |
| 478 | 20231204 | 120800 | 72691364950 | 47050 | 47050 | 47050 | 46950 | 2289 |
| 479 | 20231204 | 120700 | 72583799150 | 47050 | 47000 | 47100 | 47000 | 1335 |
| 480 | 20231204 | 120600 | 72520996850 | 47050 | 47050 | 47050 | 46950 | 2317 |
| 481 | 20231204 | 120500 | 72412066900 | 47000 | 46950 | 47050 | 46900 | 7977 |
| 482 | 20231204 | 120400 | 72037240250 | 46950 | 47000 | 47000 | 46900 | 939 |
| 483 | 20231204 | 120300 | 71993162050 | 46950 | 46950 | 47000 | 46900 | 1878 |
| 484 | 20231204 | 120200 | 71905014550 | 46950 | 46900 | 47000 | 46850 | 1933 |
| 485 | 20231204 | 120100 | 71814280600 | 46850 | 46850 | 46900 | 46800 | 1130 |
| 486 | 20231204 | 120000 | 71761334550 | 46800 | 46800 | 46900 | 46800 | 1074 |
| 487 | 20231204 | 115900 | 71711017150 | 46800 | 46900 | 46900 | 46800 | 850 |
| 488 | 20231204 | 115800 | 71671187900 | 46900 | 46850 | 46900 | 46800 | 1631 |
| 489 | 20231204 | 115700 | 71594738450 | 46850 | 46750 | 46850 | 46750 | 1611 |
| 490 | 20231204 | 115600 | 71519366150 | 46750 | 46700 | 46850 | 46700 | 748 |
| 491 | 20231204 | 115500 | 71484379300 | 46700 | 46900 | 46900 | 46650 | 2360 |
| 492 | 20231204 | 115400 | 71374011500 | 46900 | 46950 | 46950 | 46850 | 4201 |
| 493 | 20231204 | 115300 | 71176815800 | 46900 | 47000 | 47000 | 46900 | 1710 |
| 494 | 20231204 | 115200 | 71096497950 | 47000 | 46850 | 47000 | 46850 | 1566 |
| 495 | 20231204 | 115100 | 71022961400 | 46900 | 46900 | 46950 | 46800 | 1948 |
| 496 | 20231204 | 115000 | 70931637650 | 46900 | 46950 | 47000 | 46850 | 3143 |
| 497 | 20231204 | 114900 | 70784209300 | 46950 | 46850 | 47000 | 46850 | 4969 |
| 498 | 20231204 | 114800 | 70551079550 | 46800 | 46700 | 46800 | 46650 | 3459 |
| 499 | 20231204 | 114700 | 70389349800 | 46650 | 46650 | 46700 | 46600 | 839 |
| 500 | 20231204 | 114600 | 70350209850 | 46600 | 46550 | 46650 | 46550 | 811 |
| 501 | 20231204 | 114500 | 70312432750 | 46550 | 46600 | 46700 | 46550 | 2026 |
| 502 | 20231204 | 114400 | 70218005650 | 46550 | 46600 | 46650 | 46550 | 1262 |
| 503 | 20231204 | 114300 | 70159182800 | 46600 | 46550 | 46600 | 46550 | 1129 |
| 504 | 20231204 | 114200 | 70106579900 | 46600 | 46400 | 46600 | 46400 | 739 |
| 505 | 20231204 | 114100 | 70072242050 | 46450 | 46550 | 46600 | 46400 | 2448 |
| 506 | 20231204 | 114000 | 69958486950 | 46550 | 46500 | 46550 | 46450 | 1580 |
| 507 | 20231204 | 113900 | 69885058000 | 46500 | 46650 | 46650 | 46450 | 1173 |
| 508 | 20231204 | 113800 | 69830495450 | 46650 | 46500 | 46650 | 46450 | 745 |
| 509 | 20231204 | 113700 | 69795814400 | 46500 | 46600 | 46650 | 46500 | 1744 |
| 510 | 20231204 | 113600 | 69714586550 | 46650 | 46550 | 46750 | 46550 | 1423 |
| 511 | 20231204 | 113500 | 69648198750 | 46550 | 46650 | 46750 | 46550 | 1814 |
| 512 | 20231204 | 113400 | 69563612350 | 46650 | 46700 | 46750 | 46600 | 2024 |
| 513 | 20231204 | 113300 | 69469068750 | 46700 | 46650 | 46800 | 46650 | 1838 |
| 514 | 20231204 | 113200 | 69383229550 | 46600 | 46450 | 46700 | 46450 | 2739 |
| 515 | 20231204 | 113100 | 69255636750 | 46450 | 46250 | 46500 | 46200 | 2262 |
| 516 | 20231204 | 113000 | 69150776400 | 46250 | 46200 | 46300 | 46150 | 1435 |
| 517 | 20231204 | 112900 | 69084457250 | 46200 | 46150 | 46200 | 46000 | 5919 |
| 518 | 20231204 | 112800 | 68811868150 | 46100 | 46100 | 46200 | 46100 | 1110 |
| 519 | 20231204 | 112700 | 68760628450 | 46100 | 46150 | 46200 | 46100 | 836 |
| 520 | 20231204 | 112600 | 68722047350 | 46150 | 46100 | 46200 | 46050 | 1674 |
| 521 | 20231204 | 112500 | 68644805900 | 46150 | 46350 | 46400 | 46100 | 3785 |
| 522 | 20231204 | 112400 | 68469795800 | 46350 | 46350 | 46400 | 46250 | 2386 |
| 523 | 20231204 | 112300 | 68359226100 | 46350 | 46350 | 46450 | 46350 | 990 |
| 524 | 20231204 | 112200 | 68313303700 | 46350 | 46400 | 46400 | 46200 | 3151 |
| 525 | 20231204 | 112100 | 68167322050 | 46350 | 46400 | 46450 | 46350 | 1274 |
| 526 | 20231204 | 112000 | 68108179350 | 46400 | 46500 | 46550 | 46400 | 1603 |
| 527 | 20231204 | 111900 | 68033738050 | 46450 | 46350 | 46500 | 46350 | 1533 |
| 528 | 20231204 | 111800 | 67962531650 | 46400 | 46350 | 46400 | 46250 | 1125 |
| 529 | 20231204 | 111700 | 67910397000 | 46300 | 46150 | 46450 | 46100 | 2010 |
| 530 | 20231204 | 111600 | 67817303500 | 46100 | 46300 | 46350 | 46100 | 2073 |
| 531 | 20231204 | 111500 | 67721471200 | 46300 | 46850 | 46850 | 46300 | 6232 |
| 532 | 20231204 | 111400 | 67431174050 | 46850 | 46700 | 46950 | 46650 | 5485 |
| 533 | 20231204 | 111300 | 67174115100 | 46650 | 46800 | 46800 | 46600 | 2795 |
| 534 | 20231204 | 111200 | 67043644800 | 46750 | 46650 | 46750 | 46600 | 2911 |
| 535 | 20231204 | 111100 | 66907718600 | 46650 | 46500 | 46650 | 46450 | 3220 |
| 536 | 20231204 | 111000 | 66757830700 | 46450 | 46500 | 46500 | 46350 | 2105 |
| 537 | 20231204 | 110900 | 66660044600 | 46450 | 46350 | 46500 | 46250 | 3298 |
| 538 | 20231204 | 110800 | 66506903150 | 46350 | 46300 | 46450 | 46200 | 3467 |
| 539 | 20231204 | 110700 | 66346169450 | 46400 | 46150 | 46400 | 45950 | 4264 |
| 540 | 20231204 | 110600 | 66149780150 | 46150 | 45850 | 46150 | 45750 | 3830 |
| 541 | 20231204 | 110500 | 65973587200 | 45800 | 45700 | 45800 | 45550 | 3766 |
| 542 | 20231204 | 110400 | 65801563900 | 45700 | 45800 | 45800 | 45700 | 3032 |
| 543 | 20231204 | 110300 | 65662870200 | 45750 | 45800 | 45850 | 45750 | 3059 |
| 544 | 20231204 | 110200 | 65522798350 | 45800 | 45850 | 45900 | 45750 | 2347 |
| 545 | 20231204 | 110100 | 65415243100 | 45800 | 45900 | 45900 | 45800 | 1094 |
| 546 | 20231204 | 110000 | 65365090200 | 45900 | 45950 | 46000 | 45800 | 2400 |
| 547 | 20231204 | 105900 | 65254962200 | 45900 | 45900 | 45950 | 45850 | 1595 |
| 548 | 20231204 | 105800 | 65181717150 | 45850 | 46000 | 46100 | 45850 | 2797 |
| 549 | 20231204 | 105700 | 65053178650 | 46050 | 46000 | 46200 | 45900 | 8399 |
| 550 | 20231204 | 105600 | 64666820000 | 45950 | 45400 | 45950 | 45350 | 5602 |
| 551 | 20231204 | 105500 | 64410606800 | 45400 | 46200 | 46250 | 45400 | 14894 |
| 552 | 20231204 | 105400 | 63727471800 | 46200 | 46150 | 46350 | 46150 | 3626 |
| 553 | 20231204 | 105300 | 63559745150 | 46150 | 46400 | 46450 | 46100 | 3885 |
| 554 | 20231204 | 105200 | 63380115200 | 46450 | 46750 | 46750 | 46200 | 11051 |
| 555 | 20231204 | 105100 | 62866937100 | 46700 | 46900 | 46950 | 46700 | 7222 |
| 556 | 20231204 | 105000 | 62528732100 | 46900 | 46950 | 46950 | 46850 | 5558 |
| 557 | 20231204 | 104900 | 62268014400 | 46850 | 46950 | 47000 | 46850 | 7935 |
| 558 | 20231204 | 104800 | 61895568900 | 46950 | 46600 | 46950 | 46600 | 12011 |
| 559 | 20231204 | 104700 | 61333366300 | 46550 | 46750 | 46800 | 46500 | 4469 |
| 560 | 20231204 | 104600 | 61124894600 | 46750 | 46650 | 46850 | 46650 | 4645 |
| 561 | 20231204 | 104500 | 60907683100 | 46600 | 46550 | 46650 | 46500 | 3193 |
| 562 | 20231204 | 104400 | 60759022550 | 46500 | 46600 | 46750 | 46500 | 6231 |
| 563 | 20231204 | 104300 | 60468643700 | 46600 | 46550 | 46700 | 46500 | 4276 |
| 564 | 20231204 | 104200 | 60269243050 | 46550 | 46750 | 46800 | 46450 | 8952 |
| 565 | 20231204 | 104100 | 59852058950 | 46700 | 46550 | 46800 | 46500 | 10582 |
| 566 | 20231204 | 104000 | 59358600250 | 46550 | 46500 | 46600 | 46350 | 10030 |
| 567 | 20231204 | 103900 | 58891985050 | 46450 | 46350 | 46600 | 46350 | 9000 |
| 568 | 20231204 | 103800 | 58473346850 | 46300 | 46150 | 46300 | 46100 | 10320 |
| 569 | 20231204 | 103700 | 57996429450 | 46150 | 46050 | 46150 | 45950 | 7539 |
| 570 | 20231204 | 103600 | 57649147450 | 46000 | 45900 | 46050 | 45900 | 9505 |
| 571 | 20231204 | 103500 | 57212104350 | 45900 | 45550 | 45900 | 45500 | 3962 |
| 572 | 20231204 | 103400 | 57030910300 | 45500 | 45650 | 45650 | 45500 | 2884 |
| 573 | 20231204 | 103300 | 56899513300 | 45650 | 45700 | 45750 | 45600 | 3517 |
| 574 | 20231204 | 103200 | 56738918300 | 45700 | 45600 | 45800 | 45600 | 4642 |
| 575 | 20231204 | 103100 | 56526750600 | 45550 | 45650 | 45750 | 45550 | 3342 |
| 576 | 20231204 | 103000 | 56374214100 | 45600 | 45800 | 45850 | 45600 | 3543 |
| 577 | 20231204 | 102900 | 56212071650 | 45800 | 45700 | 45850 | 45650 | 6998 |
| 578 | 20231204 | 102800 | 55891816700 | 45750 | 45750 | 45750 | 45600 | 6365 |
| 579 | 20231204 | 102700 | 55601083450 | 45750 | 45700 | 45750 | 45650 | 3356 |
| 580 | 20231204 | 102600 | 55447706350 | 45700 | 45450 | 45700 | 45450 | 4430 |
| 581 | 20231204 | 102500 | 55245847550 | 45500 | 45350 | 45500 | 45350 | 1355 |
| 582 | 20231204 | 102400 | 55184319250 | 45400 | 45550 | 45600 | 45350 | 2830 |
| 583 | 20231204 | 102300 | 55055718450 | 45550 | 45700 | 45700 | 45550 | 3713 |
| 584 | 20231204 | 102200 | 54886259850 | 45700 | 45350 | 45700 | 45350 | 9351 |
| 585 | 20231204 | 102100 | 54460286350 | 45350 | 45300 | 45400 | 45250 | 1843 |
| 586 | 20231204 | 102000 | 54376776250 | 45300 | 45100 | 45400 | 45100 | 4481 |
| 587 | 20231204 | 101900 | 54174148850 | 45100 | 45200 | 45300 | 45050 | 2271 |
| 588 | 20231204 | 101800 | 54071578650 | 45250 | 45300 | 45400 | 45200 | 2800 |
| 589 | 20231204 | 101700 | 53944729100 | 45300 | 45350 | 45450 | 45300 | 2731 |
| 590 | 20231204 | 101600 | 53820849850 | 45300 | 45300 | 45300 | 45200 | 2568 |
| 591 | 20231204 | 101500 | 53704578000 | 45300 | 45450 | 45500 | 45150 | 6065 |
| 592 | 20231204 | 101400 | 53429826850 | 45450 | 45600 | 45750 | 45450 | 4697 |
| 593 | 20231204 | 101300 | 53215534850 | 45600 | 45700 | 45800 | 45450 | 12298 |
| 594 | 20231204 | 101200 | 52654129550 | 45650 | 45200 | 45650 | 45100 | 20912 |
| 595 | 20231204 | 101100 | 51704744900 | 45150 | 44750 | 45200 | 44750 | 5897 |
| 596 | 20231204 | 101000 | 51439324650 | 44700 | 44800 | 44800 | 44650 | 2614 |
| 597 | 20231204 | 100900 | 51322444050 | 44800 | 44900 | 44900 | 44750 | 5104 |
| 598 | 20231204 | 100800 | 51093761100 | 44900 | 44950 | 45000 | 44850 | 2531 |
| 599 | 20231204 | 100700 | 50980052300 | 44900 | 44900 | 44950 | 44850 | 1909 |
| 600 | 20231204 | 100600 | 50894325350 | 44950 | 45000 | 45000 | 44850 | 3034 |
| 601 | 20231204 | 100500 | 50758018050 | 44900 | 45000 | 45050 | 44900 | 2319 |
| 602 | 20231204 | 100400 | 50653723050 | 45000 | 45150 | 45200 | 44850 | 13336 |
| 603 | 20231204 | 100300 | 50052252650 | 45150 | 45100 | 45250 | 45000 | 5569 |
| 604 | 20231204 | 100200 | 49800770200 | 45100 | 45050 | 45150 | 45000 | 2286 |
| 605 | 20231204 | 100100 | 49697720500 | 45050 | 45050 | 45100 | 44900 | 2940 |
| 606 | 20231204 | 100000 | 49565441450 | 45050 | 45250 | 45250 | 44950 | 6631 |
| 607 | 20231204 | 095900 | 49266560000 | 45250 | 45200 | 45350 | 45100 | 10207 |
| 608 | 20231204 | 095800 | 48804613500 | 45200 | 44850 | 45200 | 44800 | 7108 |
| 609 | 20231204 | 095700 | 48485239000 | 44850 | 44600 | 45000 | 44500 | 3868 |
| 610 | 20231204 | 095600 | 48312259850 | 44550 | 44650 | 44650 | 44450 | 8523 |
| 611 | 20231204 | 095500 | 47932402000 | 44700 | 45200 | 45200 | 44650 | 15625 |
| 612 | 20231204 | 095400 | 47230959400 | 45150 | 45200 | 45200 | 45050 | 4889 |
| 613 | 20231204 | 095300 | 47010334900 | 45200 | 45400 | 45700 | 45200 | 20121 |
| 614 | 20231204 | 095200 | 46095426150 | 45400 | 45050 | 45500 | 45000 | 19996 |
| 615 | 20231204 | 095100 | 45190015150 | 45100 | 44950 | 45250 | 44950 | 7059 |
| 616 | 20231204 | 095000 | 44871512350 | 45000 | 45300 | 45350 | 44800 | 8501 |
| 617 | 20231204 | 094900 | 44488277350 | 45350 | 44950 | 45350 | 44950 | 14663 |
| 618 | 20231204 | 094800 | 43826254100 | 45000 | 44600 | 45000 | 44550 | 8423 |
| 619 | 20231204 | 094700 | 43448911200 | 44650 | 44750 | 44850 | 44550 | 11248 |
| 620 | 20231204 | 094600 | 42946286950 | 44750 | 44350 | 44800 | 44350 | 5434 |
| 621 | 20231204 | 094500 | 42703780950 | 44350 | 44250 | 44450 | 44150 | 9255 |
| 622 | 20231204 | 094400 | 42293852100 | 44250 | 45150 | 45150 | 44250 | 11022 |
| 623 | 20231204 | 094300 | 41800181500 | 45100 | 45100 | 45400 | 45050 | 16195 |
| 624 | 20231204 | 094200 | 41067644450 | 45100 | 44450 | 45200 | 44350 | 22946 |
| 625 | 20231204 | 094100 | 40038444500 | 44450 | 44000 | 44500 | 44000 | 7053 |
| 626 | 20231204 | 094000 | 39726361800 | 44050 | 44300 | 44300 | 44050 | 6088 |
| 627 | 20231204 | 093900 | 39457604550 | 44250 | 44100 | 44250 | 43900 | 7005 |
| 628 | 20231204 | 093800 | 39149168550 | 44050 | 44250 | 44300 | 44050 | 8304 |
| 629 | 20231204 | 093700 | 38782697800 | 44200 | 43950 | 44200 | 43800 | 7521 |
| 630 | 20231204 | 093600 | 38451649750 | 43950 | 43700 | 44000 | 43600 | 5071 |
| 631 | 20231204 | 093500 | 38229405350 | 43650 | 43750 | 43750 | 43400 | 9671 |
| 632 | 20231204 | 093400 | 37807915200 | 43750 | 43650 | 44000 | 43650 | 15282 |
| 633 | 20231204 | 093300 | 37137708850 | 43700 | 43750 | 43850 | 43600 | 9487 |
| 634 | 20231204 | 093200 | 36722698500 | 43750 | 43650 | 43800 | 43500 | 6838 |
| 635 | 20231204 | 093100 | 36424492150 | 43650 | 43150 | 43650 | 43150 | 7404 |
| 636 | 20231204 | 093000 | 36103082500 | 43150 | 43250 | 43250 | 42950 | 10898 |
| 637 | 20231204 | 092900 | 35633478950 | 43300 | 42850 | 43300 | 42800 | 6005 |
| 638 | 20231204 | 092800 | 35375114250 | 42850 | 42900 | 42950 | 42750 | 13693 |
| 639 | 20231204 | 092700 | 34788715400 | 42900 | 42750 | 43050 | 42700 | 8042 |
| 640 | 20231204 | 092600 | 34443969550 | 42800 | 42650 | 42850 | 42600 | 9087 |
| 641 | 20231204 | 092500 | 34055658650 | 42700 | 43000 | 43000 | 42550 | 11934 |
| 642 | 20231204 | 092400 | 33545417050 | 43000 | 43400 | 43450 | 42850 | 26419 |
| 643 | 20231204 | 092300 | 32406187050 | 43400 | 43200 | 43500 | 43100 | 12682 |
| 644 | 20231204 | 092200 | 31857736100 | 43200 | 43550 | 43600 | 43200 | 12374 |
| 645 | 20231204 | 092100 | 31320957900 | 43550 | 43950 | 44300 | 43550 | 21022 |
| 646 | 20231204 | 092000 | 30398547450 | 43900 | 43850 | 43950 | 43750 | 7391 |
| 647 | 20231204 | 091900 | 30074472700 | 43800 | 43600 | 44000 | 43500 | 15313 |
| 648 | 20231204 | 091800 | 29404980650 | 43600 | 44150 | 44850 | 43500 | 22567 |
| 649 | 20231204 | 091700 | 28415000750 | 44150 | 44800 | 44850 | 43700 | 45716 |
| 650 | 20231204 | 091600 | 26394795750 | 44800 | 44650 | 45050 | 44550 | 13305 |
| 651 | 20231204 | 091500 | 25799433000 | 44650 | 45400 | 45450 | 44500 | 28563 |
| 652 | 20231204 | 091400 | 24515842050 | 45400 | 45100 | 45450 | 45000 | 22665 |
| 653 | 20231204 | 091300 | 23488893550 | 45100 | 44650 | 45500 | 44400 | 36262 |
| 654 | 20231204 | 091200 | 21859484600 | 44650 | 44700 | 44750 | 44300 | 29406 |
| 655 | 20231204 | 091100 | 20550195150 | 44600 | 44450 | 44950 | 44350 | 32426 |
| 656 | 20231204 | 091000 | 19102706950 | 44400 | 43100 | 44450 | 43100 | 24421 |
| 657 | 20231204 | 090900 | 18031785300 | 43100 | 43350 | 43350 | 43000 | 22582 |
| 658 | 20231204 | 090800 | 17058388550 | 43300 | 43650 | 43900 | 43200 | 35970 |
| 659 | 20231204 | 090700 | 15494130000 | 43650 | 43250 | 43900 | 43250 | 43571 |
| 660 | 20231204 | 090600 | 13591535250 | 43300 | 42600 | 43550 | 42300 | 32415 |
| 661 | 20231204 | 090500 | 12197128700 | 42600 | 41600 | 42750 | 41300 | 44229 |
| 662 | 20231204 | 090400 | 10331085800 | 41600 | 42650 | 42650 | 40900 | 81229 |
| 663 | 20231204 | 090300 | 6948721550 | 42550 | 44100 | 44100 | 42050 | 58535 |
| 664 | 20231204 | 090200 | 4431078450 | 44100 | 44100 | 44450 | 44000 | 99960 |
| 665 | 20231204 | 090100 | 0 | 51100 | 51100 | 51100 | 51100 | 0 |
| 666 | 20231204 | 090000 | 0 | 51100 | 51100 | 51100 | 51100 | 0 |