39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 212300 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 3911 |
| 3 | 20231205 | 212200 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 4 | 20231205 | 212100 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 5 | 20231205 | 212000 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 6 | 20231205 | 211900 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 7 | 20231205 | 211800 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 8 | 20231205 | 211700 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 9 | 20231205 | 211600 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 10 | 20231205 | 211500 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 11 | 20231205 | 211400 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 12 | 20231205 | 211300 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 13 | 20231205 | 211200 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 14 | 20231205 | 211100 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 15 | 20231205 | 211000 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 16 | 20231205 | 210900 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 17 | 20231205 | 210800 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 18 | 20231205 | 210700 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 19 | 20231205 | 210600 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 20 | 20231205 | 210500 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 21 | 20231205 | 210400 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 22 | 20231205 | 210300 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 23 | 20231205 | 210200 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 24 | 20231205 | 210100 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 25 | 20231205 | 210000 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 26 | 20231205 | 205900 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 27 | 20231205 | 205800 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 28 | 20231205 | 205700 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 29 | 20231205 | 205600 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 30 | 20231205 | 205500 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 31 | 20231205 | 205400 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 32 | 20231205 | 205300 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 3911 |
| 33 | 20231205 | 205200 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 34 | 20231205 | 205100 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 35 | 20231205 | 205000 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 36 | 20231205 | 204900 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 37 | 20231205 | 204800 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 38 | 20231205 | 204700 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 39 | 20231205 | 204600 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 40 | 20231205 | 204500 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 41 | 20231205 | 204400 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 42 | 20231205 | 204300 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 43 | 20231205 | 204200 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 44 | 20231205 | 204100 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 45 | 20231205 | 204000 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 46 | 20231205 | 203900 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 47 | 20231205 | 203800 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 48 | 20231205 | 203700 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 49 | 20231205 | 203600 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 50 | 20231205 | 203500 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 51 | 20231205 | 203400 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 52 | 20231205 | 203300 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 53 | 20231205 | 203200 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 54 | 20231205 | 203100 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 55 | 20231205 | 203000 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 56 | 20231205 | 202900 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 57 | 20231205 | 202800 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 58 | 20231205 | 202700 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 59 | 20231205 | 202600 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 60 | 20231205 | 202500 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 61 | 20231205 | 202400 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 62 | 20231205 | 202300 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 3911 |
| 63 | 20231205 | 202200 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 64 | 20231205 | 202100 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 65 | 20231205 | 202000 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 66 | 20231205 | 201900 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 67 | 20231205 | 201800 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 68 | 20231205 | 201700 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 69 | 20231205 | 201600 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 70 | 20231205 | 201500 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 71 | 20231205 | 201400 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 72 | 20231205 | 201300 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 73 | 20231205 | 201200 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 74 | 20231205 | 201100 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 75 | 20231205 | 201000 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 76 | 20231205 | 200900 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 77 | 20231205 | 200800 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 78 | 20231205 | 200700 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 79 | 20231205 | 200600 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 80 | 20231205 | 200500 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 81 | 20231205 | 200400 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 82 | 20231205 | 200300 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 83 | 20231205 | 200200 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 84 | 20231205 | 200100 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 85 | 20231205 | 200000 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 86 | 20231205 | 195900 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 87 | 20231205 | 195800 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 88 | 20231205 | 195700 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 89 | 20231205 | 195600 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 90 | 20231205 | 195500 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 91 | 20231205 | 195400 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 92 | 20231205 | 195300 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 3911 |
| 93 | 20231205 | 195200 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 94 | 20231205 | 195100 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 95 | 20231205 | 195000 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 96 | 20231205 | 194900 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 97 | 20231205 | 194800 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 98 | 20231205 | 194700 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 99 | 20231205 | 194600 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 100 | 20231205 | 194500 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 101 | 20231205 | 194400 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 102 | 20231205 | 194300 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 103 | 20231205 | 194200 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 104 | 20231205 | 194100 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 105 | 20231205 | 194000 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 106 | 20231205 | 193900 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 107 | 20231205 | 193800 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 108 | 20231205 | 193700 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 109 | 20231205 | 193600 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 110 | 20231205 | 193500 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 111 | 20231205 | 193400 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 112 | 20231205 | 193300 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 113 | 20231205 | 193200 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 114 | 20231205 | 193100 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 115 | 20231205 | 193000 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 116 | 20231205 | 192900 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 117 | 20231205 | 192800 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 118 | 20231205 | 192700 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 119 | 20231205 | 192600 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 120 | 20231205 | 192500 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 121 | 20231205 | 192400 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 122 | 20231205 | 192300 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 3911 |
| 123 | 20231205 | 192200 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 124 | 20231205 | 192100 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 125 | 20231205 | 192000 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 126 | 20231205 | 191900 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 127 | 20231205 | 191800 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 128 | 20231205 | 191700 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 129 | 20231205 | 191600 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 130 | 20231205 | 191500 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 131 | 20231205 | 191400 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 132 | 20231205 | 191300 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 133 | 20231205 | 191200 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 134 | 20231205 | 191100 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 135 | 20231205 | 191000 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 136 | 20231205 | 190900 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 137 | 20231205 | 190800 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 138 | 20231205 | 190700 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 139 | 20231205 | 190600 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 140 | 20231205 | 190500 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 141 | 20231205 | 190400 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 142 | 20231205 | 190300 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 143 | 20231205 | 190200 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 144 | 20231205 | 190100 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 145 | 20231205 | 190000 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 146 | 20231205 | 185900 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 147 | 20231205 | 185800 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 148 | 20231205 | 185700 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 149 | 20231205 | 185600 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 150 | 20231205 | 185500 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 151 | 20231205 | 185400 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 152 | 20231205 | 185300 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 3911 |
| 153 | 20231205 | 185200 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 154 | 20231205 | 185100 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 155 | 20231205 | 185000 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 156 | 20231205 | 184900 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 157 | 20231205 | 184800 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 158 | 20231205 | 184700 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 159 | 20231205 | 184600 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 160 | 20231205 | 184500 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 161 | 20231205 | 184400 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 162 | 20231205 | 184300 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 163 | 20231205 | 184200 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 164 | 20231205 | 184100 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 165 | 20231205 | 184000 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 166 | 20231205 | 183900 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 167 | 20231205 | 183800 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 168 | 20231205 | 183700 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 169 | 20231205 | 183600 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 170 | 20231205 | 183500 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 171 | 20231205 | 183400 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 172 | 20231205 | 183300 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 173 | 20231205 | 183200 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 174 | 20231205 | 183100 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 175 | 20231205 | 183000 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 176 | 20231205 | 182900 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 177 | 20231205 | 182800 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 178 | 20231205 | 182700 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 179 | 20231205 | 182600 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 180 | 20231205 | 182500 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 181 | 20231205 | 182400 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 182 | 20231205 | 182300 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 3911 |
| 183 | 20231205 | 182200 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 184 | 20231205 | 182100 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 185 | 20231205 | 182000 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 186 | 20231205 | 181900 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 187 | 20231205 | 181800 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 188 | 20231205 | 181700 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 189 | 20231205 | 181600 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 190 | 20231205 | 181500 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 191 | 20231205 | 181400 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 192 | 20231205 | 181300 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 193 | 20231205 | 181200 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 194 | 20231205 | 181100 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 195 | 20231205 | 181000 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 196 | 20231205 | 180900 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 197 | 20231205 | 180800 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 198 | 20231205 | 180700 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 199 | 20231205 | 180600 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 200 | 20231205 | 180500 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 201 | 20231205 | 180400 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 202 | 20231205 | 180300 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 203 | 20231205 | 180200 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 204 | 20231205 | 180100 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 205 | 20231205 | 180000 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 206 | 20231205 | 175900 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 207 | 20231205 | 175800 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 208 | 20231205 | 175700 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 209 | 20231205 | 175600 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 210 | 20231205 | 175500 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 211 | 20231205 | 175400 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 212 | 20231205 | 175300 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 3911 |
| 213 | 20231205 | 175200 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 214 | 20231205 | 175100 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 215 | 20231205 | 175000 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 216 | 20231205 | 174900 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 217 | 20231205 | 174800 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 218 | 20231205 | 174700 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 219 | 20231205 | 174600 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 220 | 20231205 | 174500 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 221 | 20231205 | 174400 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 222 | 20231205 | 174300 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 223 | 20231205 | 174200 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 224 | 20231205 | 174100 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 225 | 20231205 | 174000 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 226 | 20231205 | 173900 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 227 | 20231205 | 173800 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 228 | 20231205 | 173700 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 229 | 20231205 | 173600 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 230 | 20231205 | 173500 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 231 | 20231205 | 173400 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 232 | 20231205 | 173300 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 233 | 20231205 | 173200 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 234 | 20231205 | 173100 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 235 | 20231205 | 173000 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 236 | 20231205 | 172900 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 237 | 20231205 | 172800 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 238 | 20231205 | 172700 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 239 | 20231205 | 172600 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 240 | 20231205 | 172500 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 241 | 20231205 | 172400 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 242 | 20231205 | 172300 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 3911 |
| 243 | 20231205 | 172200 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 244 | 20231205 | 172100 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 245 | 20231205 | 172000 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 246 | 20231205 | 171900 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 247 | 20231205 | 171800 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 248 | 20231205 | 171700 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 249 | 20231205 | 171600 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 250 | 20231205 | 171500 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 251 | 20231205 | 171400 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 252 | 20231205 | 171300 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 253 | 20231205 | 171200 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 254 | 20231205 | 171100 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 255 | 20231205 | 171000 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 256 | 20231205 | 170900 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 257 | 20231205 | 170800 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 258 | 20231205 | 170700 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 259 | 20231205 | 170600 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 260 | 20231205 | 170500 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 261 | 20231205 | 170400 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 262 | 20231205 | 170300 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 263 | 20231205 | 170200 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 264 | 20231205 | 170100 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 265 | 20231205 | 170000 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 266 | 20231205 | 165900 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 267 | 20231205 | 165800 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 268 | 20231205 | 165700 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 269 | 20231205 | 165600 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 270 | 20231205 | 165500 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 271 | 20231205 | 165400 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 272 | 20231205 | 165300 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 3911 |
| 273 | 20231205 | 165200 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 274 | 20231205 | 165100 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 275 | 20231205 | 165000 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 276 | 20231205 | 164900 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 277 | 20231205 | 164800 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 278 | 20231205 | 164700 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 279 | 20231205 | 164600 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 280 | 20231205 | 164500 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 281 | 20231205 | 164400 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 282 | 20231205 | 164300 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 283 | 20231205 | 164200 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 284 | 20231205 | 164100 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 285 | 20231205 | 164000 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 286 | 20231205 | 163900 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 287 | 20231205 | 163800 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 288 | 20231205 | 163700 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 289 | 20231205 | 163600 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 290 | 20231205 | 163500 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 291 | 20231205 | 163400 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 292 | 20231205 | 163300 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 293 | 20231205 | 163200 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 294 | 20231205 | 163100 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 295 | 20231205 | 163000 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 296 | 20231205 | 162900 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 297 | 20231205 | 162800 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 298 | 20231205 | 162700 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 299 | 20231205 | 162600 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 300 | 20231205 | 162500 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 301 | 20231205 | 162400 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 302 | 20231205 | 162300 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 3911 |
| 303 | 20231205 | 162200 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 304 | 20231205 | 162100 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 305 | 20231205 | 162000 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 306 | 20231205 | 161900 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 307 | 20231205 | 161800 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 308 | 20231205 | 161700 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 309 | 20231205 | 161600 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 310 | 20231205 | 161500 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 311 | 20231205 | 161400 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 312 | 20231205 | 161300 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 313 | 20231205 | 161200 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 314 | 20231205 | 161100 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 315 | 20231205 | 161000 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 316 | 20231205 | 160900 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 317 | 20231205 | 160800 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 318 | 20231205 | 160700 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 319 | 20231205 | 160600 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 320 | 20231205 | 160500 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 321 | 20231205 | 160400 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 322 | 20231205 | 160300 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 323 | 20231205 | 160200 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 324 | 20231205 | 160100 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 325 | 20231205 | 160000 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 326 | 20231205 | 155900 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 327 | 20231205 | 155800 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 328 | 20231205 | 155700 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 329 | 20231205 | 155600 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 330 | 20231205 | 155500 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 331 | 20231205 | 155400 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 332 | 20231205 | 155300 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 3911 |
| 333 | 20231205 | 155200 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 334 | 20231205 | 155100 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 335 | 20231205 | 155000 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 336 | 20231205 | 154900 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 337 | 20231205 | 154800 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 338 | 20231205 | 154700 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 339 | 20231205 | 154600 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 340 | 20231205 | 154500 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 341 | 20231205 | 154400 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 342 | 20231205 | 154300 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 343 | 20231205 | 154200 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 344 | 20231205 | 154100 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 345 | 20231205 | 154000 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 346 | 20231205 | 153900 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 347 | 20231205 | 153800 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 348 | 20231205 | 153700 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 349 | 20231205 | 153600 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 350 | 20231205 | 153500 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 351 | 20231205 | 153400 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 352 | 20231205 | 153300 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 353 | 20231205 | 153200 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 354 | 20231205 | 153100 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 355 | 20231205 | 153000 | 6057353550 | 32200 | 32200 | 32200 | 32200 | 3911 |
| 356 | 20231205 | 152900 | 5931419350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 357 | 20231205 | 152800 | 5931419350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 358 | 20231205 | 152700 | 5931419350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 359 | 20231205 | 152600 | 5931419350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 360 | 20231205 | 152500 | 5931419350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 361 | 20231205 | 152400 | 5931419350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 362 | 20231205 | 152300 | 5931419350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 363 | 20231205 | 152200 | 5931419350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 364 | 20231205 | 152100 | 5931419350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 365 | 20231205 | 152000 | 5931419350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 366 | 20231205 | 151900 | 5931419350 | 32350 | 32400 | 32400 | 32350 | 1064 |
| 367 | 20231205 | 151800 | 5896978700 | 32400 | 32450 | 32500 | 32400 | 709 |
| 368 | 20231205 | 151700 | 5873998900 | 32450 | 32500 | 32500 | 32400 | 496 |
| 369 | 20231205 | 151600 | 5857906800 | 32500 | 32450 | 32500 | 32450 | 223 |
| 370 | 20231205 | 151500 | 5850667500 | 32450 | 32350 | 32450 | 32350 | 261 |
| 371 | 20231205 | 151400 | 5842211950 | 32350 | 32250 | 32350 | 32200 | 316 |
| 372 | 20231205 | 151300 | 5832005000 | 32300 | 32150 | 32300 | 32150 | 142 |
| 373 | 20231205 | 151200 | 5827432700 | 32150 | 32100 | 32150 | 32000 | 547 |
| 374 | 20231205 | 151100 | 5809852700 | 32000 | 32000 | 32100 | 31950 | 235 |
| 375 | 20231205 | 151000 | 5802330600 | 32100 | 32050 | 32100 | 32000 | 233 |
| 376 | 20231205 | 150900 | 5794868550 | 32000 | 31950 | 32000 | 31900 | 445 |
| 377 | 20231205 | 150800 | 5780662500 | 31900 | 31950 | 32000 | 31900 | 193 |
| 378 | 20231205 | 150700 | 5774498250 | 31950 | 31850 | 31950 | 31850 | 714 |
| 379 | 20231205 | 150600 | 5751752350 | 31850 | 31850 | 31950 | 31850 | 195 |
| 380 | 20231205 | 150500 | 5745531300 | 31850 | 31900 | 31950 | 31650 | 1274 |
| 381 | 20231205 | 150400 | 5705033600 | 31850 | 32000 | 32000 | 31850 | 2242 |
| 382 | 20231205 | 150300 | 5633544150 | 32000 | 32000 | 32000 | 31950 | 584 |
| 383 | 20231205 | 150200 | 5614865700 | 32050 | 32100 | 32100 | 32000 | 437 |
| 384 | 20231205 | 150100 | 5600864100 | 32100 | 32050 | 32100 | 32050 | 83 |
| 385 | 20231205 | 150000 | 5598203250 | 32000 | 32100 | 32100 | 32000 | 425 |
| 386 | 20231205 | 145900 | 5584581050 | 32100 | 32150 | 32150 | 32100 | 57 |
| 387 | 20231205 | 145800 | 5582751050 | 32150 | 32200 | 32200 | 32000 | 258 |
| 388 | 20231205 | 145700 | 5574471650 | 32200 | 32000 | 32200 | 31950 | 576 |
| 389 | 20231205 | 145600 | 5556025400 | 32000 | 31950 | 32000 | 31950 | 500 |
| 390 | 20231205 | 145500 | 5540033800 | 31900 | 31850 | 31900 | 31850 | 291 |
| 391 | 20231205 | 145400 | 5530752650 | 31900 | 31900 | 31900 | 31850 | 324 |
| 392 | 20231205 | 145300 | 5520418700 | 31900 | 31950 | 31950 | 31850 | 1288 |
| 393 | 20231205 | 145200 | 5479279700 | 31950 | 32150 | 32150 | 31950 | 8082 |
| 394 | 20231205 | 145100 | 5220514950 | 32200 | 32200 | 32200 | 32150 | 213 |
| 395 | 20231205 | 145000 | 5213665650 | 32250 | 32200 | 32250 | 32200 | 45 |
| 396 | 20231205 | 144900 | 5212214600 | 32200 | 32250 | 32250 | 32150 | 43 |
| 397 | 20231205 | 144800 | 5210830900 | 32150 | 32150 | 32150 | 32150 | 218 |
| 398 | 20231205 | 144700 | 5203822200 | 32150 | 32300 | 32300 | 32150 | 774 |
| 399 | 20231205 | 144600 | 5178884800 | 32300 | 32350 | 32400 | 32300 | 600 |
| 400 | 20231205 | 144500 | 5159502800 | 32400 | 32400 | 32400 | 32400 | 109 |
| 401 | 20231205 | 144400 | 5155971200 | 32400 | 32350 | 32400 | 32300 | 169 |
| 402 | 20231205 | 144300 | 5150502600 | 32350 | 32350 | 32350 | 32350 | 75 |
| 403 | 20231205 | 144200 | 5148076350 | 32350 | 32300 | 32350 | 32300 | 100 |
| 404 | 20231205 | 144100 | 5144842850 | 32300 | 32300 | 32350 | 32300 | 54 |
| 405 | 20231205 | 144000 | 5143097450 | 32300 | 32100 | 32300 | 32100 | 151 |
| 406 | 20231205 | 143900 | 5138250150 | 32100 | 32150 | 32150 | 32100 | 100 |
| 407 | 20231205 | 143800 | 5135037650 | 32100 | 32200 | 32200 | 32100 | 2429 |
| 408 | 20231205 | 143700 | 5056997650 | 32200 | 32200 | 32250 | 32200 | 891 |
| 409 | 20231205 | 143600 | 5028279650 | 32150 | 32200 | 32200 | 32150 | 340 |
| 410 | 20231205 | 143500 | 5017346850 | 32150 | 32200 | 32200 | 32150 | 633 |
| 411 | 20231205 | 143400 | 4996989200 | 32200 | 32200 | 32200 | 32200 | 101 |
| 412 | 20231205 | 143300 | 4993737000 | 32150 | 32200 | 32250 | 32150 | 264 |
| 413 | 20231205 | 143200 | 4985242100 | 32250 | 32100 | 32250 | 32100 | 242 |
| 414 | 20231205 | 143100 | 4977460150 | 32200 | 32200 | 32200 | 32100 | 154 |
| 415 | 20231205 | 143000 | 4972515900 | 32100 | 32100 | 32250 | 32050 | 105 |
| 416 | 20231205 | 142900 | 4969141000 | 32100 | 32100 | 32100 | 32050 | 487 |
| 417 | 20231205 | 142800 | 4953513450 | 32100 | 32100 | 32100 | 32050 | 479 |
| 418 | 20231205 | 142700 | 4938143300 | 32050 | 32100 | 32100 | 32050 | 1007 |
| 419 | 20231205 | 142600 | 4905856800 | 32100 | 32300 | 32300 | 32050 | 2143 |
| 420 | 20231205 | 142500 | 4837046050 | 32300 | 32300 | 32350 | 32300 | 167 |
| 421 | 20231205 | 142400 | 4831646650 | 32250 | 32150 | 32250 | 32150 | 25 |
| 422 | 20231205 | 142300 | 4830841800 | 32150 | 32100 | 32150 | 32050 | 619 |
| 423 | 20231205 | 142200 | 4810970050 | 32100 | 32100 | 32150 | 32100 | 713 |
| 424 | 20231205 | 142100 | 4788072200 | 32100 | 32150 | 32150 | 32100 | 1414 |
| 425 | 20231205 | 142000 | 4742639600 | 32150 | 32400 | 32400 | 32150 | 1144 |
| 426 | 20231205 | 141900 | 4705740700 | 32400 | 32400 | 32400 | 32350 | 451 |
| 427 | 20231205 | 141800 | 4691148800 | 32400 | 32500 | 32500 | 32400 | 224 |
| 428 | 20231205 | 141700 | 4683890000 | 32500 | 32400 | 32500 | 32400 | 169 |
| 429 | 20231205 | 141600 | 4678408750 | 32400 | 32450 | 32450 | 32400 | 367 |
| 430 | 20231205 | 141500 | 4666510400 | 32450 | 32450 | 32450 | 32350 | 1658 |
| 431 | 20231205 | 141400 | 4612789000 | 32500 | 32500 | 32500 | 32450 | 338 |
| 432 | 20231205 | 141300 | 4601811800 | 32500 | 32500 | 32500 | 32500 | 15 |
| 433 | 20231205 | 141200 | 4601324300 | 32450 | 32500 | 32500 | 32450 | 601 |
| 434 | 20231205 | 141100 | 4581820650 | 32500 | 32550 | 32650 | 32500 | 1653 |
| 435 | 20231205 | 141000 | 4528083950 | 32550 | 32600 | 32600 | 32550 | 838 |
| 436 | 20231205 | 140900 | 4500803150 | 32600 | 32600 | 32650 | 32600 | 56 |
| 437 | 20231205 | 140800 | 4498977400 | 32550 | 32600 | 32600 | 32550 | 202 |
| 438 | 20231205 | 140700 | 4492397950 | 32600 | 32600 | 32600 | 32600 | 425 |
| 439 | 20231205 | 140600 | 4478542950 | 32600 | 32650 | 32650 | 32600 | 355 |
| 440 | 20231205 | 140500 | 4466957200 | 32650 | 32700 | 32700 | 32650 | 191 |
| 441 | 20231205 | 140400 | 4460718500 | 32600 | 32650 | 32650 | 32600 | 135 |
| 442 | 20231205 | 140300 | 4456313000 | 32600 | 32650 | 32650 | 32600 | 151 |
| 443 | 20231205 | 140200 | 4451386050 | 32650 | 32700 | 32700 | 32650 | 609 |
| 444 | 20231205 | 140100 | 4431498650 | 32700 | 32700 | 32700 | 32650 | 106 |
| 445 | 20231205 | 140000 | 4428032550 | 32650 | 32700 | 32700 | 32650 | 493 |
| 446 | 20231205 | 135900 | 4411912950 | 32700 | 32700 | 32700 | 32700 | 97 |
| 447 | 20231205 | 135800 | 4408741050 | 32700 | 32600 | 32700 | 32550 | 161 |
| 448 | 20231205 | 135700 | 4403492850 | 32600 | 32650 | 32650 | 32550 | 697 |
| 449 | 20231205 | 135600 | 4380793300 | 32650 | 32800 | 32800 | 32650 | 566 |
| 450 | 20231205 | 135500 | 4362302400 | 32700 | 32650 | 32700 | 32650 | 17 |
| 451 | 20231205 | 135400 | 4361746850 | 32650 | 32700 | 32800 | 32650 | 139 |
| 452 | 20231205 | 135300 | 4357203800 | 32700 | 32650 | 32850 | 32600 | 114 |
| 453 | 20231205 | 135200 | 4353468650 | 32550 | 32650 | 32650 | 32550 | 436 |
| 454 | 20231205 | 135100 | 4339265750 | 32550 | 32550 | 32650 | 32550 | 3456 |
| 455 | 20231205 | 135000 | 4226761750 | 32550 | 32550 | 32650 | 32550 | 108 |
| 456 | 20231205 | 134900 | 4223244550 | 32550 | 32550 | 32550 | 32500 | 112 |
| 457 | 20231205 | 134800 | 4219599000 | 32550 | 32550 | 32550 | 32500 | 256 |
| 458 | 20231205 | 134700 | 4211267150 | 32500 | 32500 | 32500 | 32500 | 144 |
| 459 | 20231205 | 134600 | 4206587150 | 32450 | 32500 | 32500 | 32400 | 338 |
| 460 | 20231205 | 134500 | 4195618950 | 32450 | 32500 | 32500 | 32450 | 569 |
| 461 | 20231205 | 134400 | 4177144500 | 32500 | 32500 | 32500 | 32450 | 413 |
| 462 | 20231205 | 134300 | 4163724550 | 32450 | 32450 | 32450 | 32400 | 445 |
| 463 | 20231205 | 134200 | 4149285900 | 32450 | 32400 | 32450 | 32400 | 557 |
| 464 | 20231205 | 134100 | 4131212000 | 32400 | 32400 | 32450 | 32350 | 694 |
| 465 | 20231205 | 134000 | 4108738850 | 32400 | 32500 | 32550 | 32400 | 1051 |
| 466 | 20231205 | 133900 | 4074622350 | 32500 | 32600 | 32600 | 32500 | 1184 |
| 467 | 20231205 | 133800 | 4036094350 | 32550 | 32700 | 32700 | 32550 | 1637 |
| 468 | 20231205 | 133700 | 3982721050 | 32700 | 32800 | 32800 | 32650 | 247 |
| 469 | 20231205 | 133600 | 3974648900 | 32700 | 32650 | 32700 | 32650 | 227 |
| 470 | 20231205 | 133500 | 3967232100 | 32650 | 32600 | 32650 | 32600 | 622 |
| 471 | 20231205 | 133400 | 3946936450 | 32650 | 32850 | 32850 | 32650 | 3627 |
| 472 | 20231205 | 133300 | 3828339900 | 32850 | 32900 | 32900 | 32850 | 500 |
| 473 | 20231205 | 133200 | 3811913850 | 32900 | 32900 | 32900 | 32850 | 14 |
| 474 | 20231205 | 133100 | 3811453300 | 32900 | 32950 | 33000 | 32850 | 848 |
| 475 | 20231205 | 133000 | 3783546100 | 32950 | 32900 | 32950 | 32900 | 345 |
| 476 | 20231205 | 132900 | 3772185150 | 32850 | 32900 | 32900 | 32850 | 482 |
| 477 | 20231205 | 132800 | 3756328900 | 32850 | 32800 | 32900 | 32800 | 136 |
| 478 | 20231205 | 132700 | 3751862700 | 32800 | 32850 | 32850 | 32800 | 307 |
| 479 | 20231205 | 132600 | 3741788600 | 32850 | 32800 | 32850 | 32750 | 537 |
| 480 | 20231205 | 132500 | 3724186350 | 32850 | 32850 | 32850 | 32800 | 755 |
| 481 | 20231205 | 132400 | 3699408200 | 32900 | 32900 | 32900 | 32850 | 170 |
| 482 | 20231205 | 132300 | 3693818200 | 32950 | 32900 | 32950 | 32850 | 860 |
| 483 | 20231205 | 132200 | 3665545450 | 32900 | 33000 | 33000 | 32900 | 2836 |
| 484 | 20231205 | 132100 | 3572222750 | 33000 | 33050 | 33050 | 33000 | 2613 |
| 485 | 20231205 | 132000 | 3485984100 | 33050 | 33050 | 33050 | 33050 | 768 |
| 486 | 20231205 | 131900 | 3460601700 | 33100 | 33050 | 33100 | 33050 | 953 |
| 487 | 20231205 | 131800 | 3429104150 | 33050 | 33100 | 33100 | 33050 | 2433 |
| 488 | 20231205 | 131700 | 3348623450 | 33100 | 33250 | 33250 | 33100 | 1055 |
| 489 | 20231205 | 131600 | 3313646850 | 33250 | 33250 | 33250 | 33200 | 1937 |
| 490 | 20231205 | 131500 | 3249294100 | 33250 | 33250 | 33300 | 33250 | 589 |
| 491 | 20231205 | 131400 | 3229709300 | 33250 | 33350 | 33350 | 33250 | 45 |
| 492 | 20231205 | 131300 | 3228212350 | 33300 | 33400 | 33400 | 33300 | 3901 |
| 493 | 20231205 | 131200 | 3098198050 | 33400 | 33350 | 33400 | 33350 | 40 |
| 494 | 20231205 | 131100 | 3096863500 | 33400 | 33350 | 33400 | 33350 | 104 |
| 495 | 20231205 | 131000 | 3093390550 | 33400 | 33350 | 33400 | 33350 | 93 |
| 496 | 20231205 | 130900 | 3090287700 | 33400 | 33400 | 33400 | 33350 | 37 |
| 497 | 20231205 | 130800 | 3089052050 | 33400 | 33400 | 33400 | 33400 | 7 |
| 498 | 20231205 | 130700 | 3088818250 | 33400 | 33400 | 33400 | 33400 | 66 |
| 499 | 20231205 | 130600 | 3086613850 | 33400 | 33400 | 33400 | 33400 | 23 |
| 500 | 20231205 | 130500 | 3085845650 | 33400 | 33350 | 33400 | 33350 | 77 |
| 501 | 20231205 | 130400 | 3083277200 | 33350 | 33350 | 33350 | 33350 | 100 |
| 502 | 20231205 | 130300 | 3079942200 | 33400 | 33400 | 33400 | 33400 | 28 |
| 503 | 20231205 | 130200 | 3079007000 | 33400 | 33450 | 33450 | 33400 | 59 |
| 504 | 20231205 | 130100 | 3077034900 | 33450 | 33350 | 33450 | 33350 | 24 |
| 505 | 20231205 | 130000 | 3076234100 | 33350 | 33350 | 33450 | 33350 | 210 |
| 506 | 20231205 | 125900 | 3069230500 | 33350 | 33400 | 33400 | 33350 | 121 |
| 507 | 20231205 | 125800 | 3065190700 | 33400 | 33350 | 33400 | 33350 | 79 |
| 508 | 20231205 | 125700 | 3062553350 | 33350 | 33350 | 33350 | 33350 | 60 |
| 509 | 20231205 | 125600 | 3060552350 | 33350 | 33350 | 33350 | 33350 | 344 |
| 510 | 20231205 | 125500 | 3049079950 | 33350 | 33350 | 33350 | 33300 | 35 |
| 511 | 20231205 | 125400 | 3047913350 | 33350 | 33350 | 33350 | 33300 | 25 |
| 512 | 20231205 | 125300 | 3047079650 | 33350 | 33300 | 33350 | 33300 | 354 |
| 513 | 20231205 | 125200 | 3035284000 | 33300 | 33350 | 33350 | 33300 | 1497 |
| 514 | 20231205 | 125100 | 2985371450 | 33350 | 33400 | 33400 | 33350 | 212 |
| 515 | 20231205 | 125000 | 2978299900 | 33400 | 33350 | 33400 | 33350 | 44 |
| 516 | 20231205 | 124900 | 2976830450 | 33400 | 33450 | 33450 | 33400 | 451 |
| 517 | 20231205 | 124800 | 2961766950 | 33450 | 33400 | 33450 | 33400 | 245 |
| 518 | 20231205 | 124700 | 2953582600 | 33400 | 33450 | 33450 | 33400 | 1224 |
| 519 | 20231205 | 124600 | 2912675950 | 33450 | 33400 | 33450 | 33400 | 263 |
| 520 | 20231205 | 124500 | 2903879200 | 33450 | 33400 | 33450 | 33400 | 239 |
| 521 | 20231205 | 124400 | 2895895950 | 33400 | 33450 | 33450 | 33400 | 258 |
| 522 | 20231205 | 124300 | 2887276300 | 33450 | 33450 | 33450 | 33450 | 383 |
| 523 | 20231205 | 124200 | 2874464950 | 33450 | 33500 | 33500 | 33450 | 576 |
| 524 | 20231205 | 124100 | 2855194800 | 33450 | 33550 | 33550 | 33450 | 1971 |
| 525 | 20231205 | 124000 | 2789170450 | 33550 | 33550 | 33550 | 33550 | 245 |
| 526 | 20231205 | 123900 | 2780950700 | 33600 | 33550 | 33600 | 33550 | 190 |
| 527 | 20231205 | 123800 | 2774567200 | 33550 | 33550 | 33550 | 33550 | 281 |
| 528 | 20231205 | 123700 | 2765139650 | 33550 | 33550 | 33550 | 33550 | 28 |
| 529 | 20231205 | 123600 | 2764200250 | 33550 | 33550 | 33550 | 33550 | 0 |
| 530 | 20231205 | 123500 | 2764200250 | 33550 | 33550 | 33550 | 33550 | 445 |
| 531 | 20231205 | 123400 | 2749270500 | 33600 | 33600 | 33600 | 33600 | 14 |
| 532 | 20231205 | 123300 | 2748800100 | 33600 | 33650 | 33650 | 33600 | 287 |
| 533 | 20231205 | 123200 | 2739155250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 534 | 20231205 | 123100 | 2739155250 | 33600 | 33650 | 33650 | 33600 | 50 |
| 535 | 20231205 | 123000 | 2737473500 | 33600 | 33600 | 33600 | 33600 | 33 |
| 536 | 20231205 | 122900 | 2736364700 | 33650 | 33550 | 33650 | 33550 | 271 |
| 537 | 20231205 | 122800 | 2727248450 | 33550 | 33550 | 33550 | 33550 | 173 |
| 538 | 20231205 | 122700 | 2721444300 | 33600 | 33600 | 33600 | 33600 | 62 |
| 539 | 20231205 | 122600 | 2719361100 | 33600 | 33650 | 33650 | 33600 | 25 |
| 540 | 20231205 | 122500 | 2718520150 | 33550 | 33550 | 33600 | 33550 | 31 |
| 541 | 20231205 | 122400 | 2717480000 | 33600 | 33600 | 33600 | 33600 | 29 |
| 542 | 20231205 | 122300 | 2716505600 | 33600 | 33600 | 33600 | 33600 | 88 |
| 543 | 20231205 | 122200 | 2713548800 | 33600 | 33600 | 33600 | 33550 | 45 |
| 544 | 20231205 | 122100 | 2712036950 | 33600 | 33550 | 33600 | 33550 | 232 |
| 545 | 20231205 | 122000 | 2704247350 | 33550 | 33550 | 33550 | 33550 | 72 |
| 546 | 20231205 | 121900 | 2701831750 | 33550 | 33550 | 33550 | 33550 | 1 |
| 547 | 20231205 | 121800 | 2701798200 | 33600 | 33600 | 33600 | 33600 | 61 |
| 548 | 20231205 | 121700 | 2699748600 | 33550 | 33550 | 33550 | 33550 | 27 |
| 549 | 20231205 | 121600 | 2698842750 | 33550 | 33550 | 33550 | 33550 | 44 |
| 550 | 20231205 | 121500 | 2697366550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 551 | 20231205 | 121400 | 2697366550 | 33550 | 33550 | 33550 | 33550 | 166 |
| 552 | 20231205 | 121300 | 2691797250 | 33600 | 33550 | 33600 | 33550 | 62 |
| 553 | 20231205 | 121200 | 2689715550 | 33550 | 33550 | 33600 | 33550 | 103 |
| 554 | 20231205 | 121100 | 2686259850 | 33600 | 33550 | 33600 | 33550 | 15 |
| 555 | 20231205 | 121000 | 2685756350 | 33550 | 33550 | 33550 | 33550 | 166 |
| 556 | 20231205 | 120900 | 2680187050 | 33550 | 33550 | 33550 | 33550 | 8 |
| 557 | 20231205 | 120800 | 2679918650 | 33500 | 33550 | 33550 | 33500 | 257 |
| 558 | 20231205 | 120700 | 2671301400 | 33550 | 33550 | 33550 | 33500 | 84 |
| 559 | 20231205 | 120600 | 2668487200 | 33500 | 33500 | 33500 | 33500 | 13 |
| 560 | 20231205 | 120500 | 2668051700 | 33550 | 33550 | 33550 | 33550 | 162 |
| 561 | 20231205 | 120400 | 2662616600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 562 | 20231205 | 120300 | 2662616600 | 33550 | 33500 | 33550 | 33500 | 8 |
| 563 | 20231205 | 120200 | 2662348500 | 33500 | 33500 | 33550 | 33500 | 19 |
| 564 | 20231205 | 120100 | 2661711950 | 33500 | 33500 | 33500 | 33500 | 45 |
| 565 | 20231205 | 120000 | 2660204450 | 33500 | 33500 | 33550 | 33500 | 230 |
| 566 | 20231205 | 115900 | 2652498250 | 33550 | 33550 | 33550 | 33550 | 7 |
| 567 | 20231205 | 115800 | 2652263400 | 33550 | 33500 | 33550 | 33500 | 105 |
| 568 | 20231205 | 115700 | 2648745850 | 33500 | 33500 | 33500 | 33500 | 166 |
| 569 | 20231205 | 115600 | 2643184850 | 33500 | 33500 | 33500 | 33500 | 109 |
| 570 | 20231205 | 115500 | 2639533350 | 33500 | 33500 | 33500 | 33500 | 9 |
| 571 | 20231205 | 115400 | 2639231850 | 33500 | 33450 | 33500 | 33450 | 37 |
| 572 | 20231205 | 115300 | 2637993200 | 33450 | 33450 | 33450 | 33450 | 12 |
| 573 | 20231205 | 115200 | 2637591800 | 33450 | 33450 | 33450 | 33400 | 50 |
| 574 | 20231205 | 115100 | 2635919900 | 33450 | 33450 | 33450 | 33450 | 133 |
| 575 | 20231205 | 115000 | 2631471050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 576 | 20231205 | 114900 | 2631471050 | 33450 | 33500 | 33500 | 33450 | 138 |
| 577 | 20231205 | 114800 | 2626852350 | 33500 | 33500 | 33500 | 33500 | 9 |
| 578 | 20231205 | 114700 | 2626550850 | 33450 | 33450 | 33450 | 33450 | 17 |
| 579 | 20231205 | 114600 | 2625982200 | 33450 | 33400 | 33500 | 33400 | 66 |
| 580 | 20231205 | 114500 | 2623772200 | 33400 | 33500 | 33500 | 33400 | 326 |
| 581 | 20231205 | 114400 | 2612853450 | 33500 | 33450 | 33500 | 33400 | 481 |
| 582 | 20231205 | 114300 | 2596772700 | 33500 | 33500 | 33500 | 33500 | 15 |
| 583 | 20231205 | 114200 | 2596270200 | 33500 | 33450 | 33500 | 33450 | 74 |
| 584 | 20231205 | 114100 | 2593794450 | 33500 | 33500 | 33500 | 33500 | 22 |
| 585 | 20231205 | 114000 | 2593057450 | 33500 | 33500 | 33500 | 33500 | 11 |
| 586 | 20231205 | 113900 | 2592688950 | 33500 | 33450 | 33500 | 33450 | 77 |
| 587 | 20231205 | 113800 | 2590111200 | 33450 | 33450 | 33450 | 33450 | 0 |
| 588 | 20231205 | 113700 | 2590111200 | 33450 | 33450 | 33450 | 33450 | 94 |
| 589 | 20231205 | 113600 | 2586966900 | 33450 | 33450 | 33450 | 33450 | 83 |
| 590 | 20231205 | 113500 | 2584190550 | 33450 | 33450 | 33500 | 33450 | 73 |
| 591 | 20231205 | 113400 | 2581748150 | 33450 | 33450 | 33450 | 33450 | 148 |
| 592 | 20231205 | 113300 | 2576797550 | 33450 | 33450 | 33450 | 33400 | 83 |
| 593 | 20231205 | 113200 | 2574022000 | 33450 | 33500 | 33500 | 33450 | 20 |
| 594 | 20231205 | 113100 | 2573352650 | 33500 | 33500 | 33550 | 33500 | 321 |
| 595 | 20231205 | 113000 | 2562597050 | 33500 | 33500 | 33500 | 33500 | 25 |
| 596 | 20231205 | 112900 | 2561759550 | 33500 | 33500 | 33500 | 33500 | 115 |
| 597 | 20231205 | 112800 | 2557907050 | 33500 | 33500 | 33500 | 33500 | 24 |
| 598 | 20231205 | 112700 | 2557103050 | 33500 | 33500 | 33500 | 33500 | 43 |
| 599 | 20231205 | 112600 | 2555662550 | 33550 | 33500 | 33550 | 33500 | 72 |
| 600 | 20231205 | 112500 | 2553247550 | 33500 | 33400 | 33500 | 33400 | 270 |
| 601 | 20231205 | 112400 | 2544207550 | 33400 | 33500 | 33500 | 33400 | 163 |
| 602 | 20231205 | 112300 | 2538757950 | 33450 | 33500 | 33500 | 33450 | 96 |
| 603 | 20231205 | 112200 | 2535546400 | 33500 | 33450 | 33500 | 33400 | 78 |
| 604 | 20231205 | 112100 | 2532939650 | 33450 | 33500 | 33500 | 33450 | 581 |
| 605 | 20231205 | 112000 | 2513504350 | 33500 | 33450 | 33500 | 33450 | 44 |
| 606 | 20231205 | 111900 | 2512031550 | 33450 | 33400 | 33450 | 33400 | 114 |
| 607 | 20231205 | 111800 | 2508223450 | 33400 | 33500 | 33550 | 33400 | 1082 |
| 608 | 20231205 | 111700 | 2472011850 | 33550 | 33550 | 33550 | 33550 | 3 |
| 609 | 20231205 | 111600 | 2471911200 | 33500 | 33600 | 33600 | 33500 | 900 |
| 610 | 20231205 | 111500 | 2441748900 | 33600 | 33600 | 33600 | 33550 | 38 |
| 611 | 20231205 | 111400 | 2440472750 | 33600 | 33600 | 33600 | 33600 | 487 |
| 612 | 20231205 | 111300 | 2424109550 | 33650 | 33650 | 33650 | 33650 | 31 |
| 613 | 20231205 | 111200 | 2423066400 | 33600 | 33650 | 33650 | 33600 | 28 |
| 614 | 20231205 | 111100 | 2422125200 | 33600 | 33650 | 33650 | 33600 | 117 |
| 615 | 20231205 | 111000 | 2418188450 | 33650 | 33600 | 33650 | 33600 | 32 |
| 616 | 20231205 | 110900 | 2417112550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 617 | 20231205 | 110800 | 2417112550 | 33600 | 33600 | 33600 | 33600 | 27 |
| 618 | 20231205 | 110700 | 2416205350 | 33600 | 33550 | 33600 | 33550 | 220 |
| 619 | 20231205 | 110600 | 2408819850 | 33550 | 33550 | 33600 | 33550 | 145 |
| 620 | 20231205 | 110500 | 2403949400 | 33600 | 33550 | 33600 | 33550 | 91 |
| 621 | 20231205 | 110400 | 2400893600 | 33600 | 33550 | 33600 | 33550 | 74 |
| 622 | 20231205 | 110300 | 2398410700 | 33550 | 33550 | 33550 | 33550 | 67 |
| 623 | 20231205 | 110200 | 2396162850 | 33450 | 33600 | 33600 | 33450 | 1468 |
| 624 | 20231205 | 110100 | 2346959350 | 33600 | 33550 | 33600 | 33550 | 145 |
| 625 | 20231205 | 110000 | 2342092750 | 33550 | 33600 | 33600 | 33550 | 33 |
| 626 | 20231205 | 105900 | 2340985450 | 33600 | 33450 | 33650 | 33450 | 134 |
| 627 | 20231205 | 105800 | 2336483100 | 33650 | 33450 | 33650 | 33450 | 360 |
| 628 | 20231205 | 105700 | 2324431100 | 33450 | 33550 | 33650 | 33400 | 647 |
| 629 | 20231205 | 105600 | 2302770950 | 33550 | 33500 | 33550 | 33500 | 84 |
| 630 | 20231205 | 105500 | 2299956650 | 33500 | 33500 | 33650 | 33450 | 329 |
| 631 | 20231205 | 105400 | 2288941700 | 33450 | 33450 | 33450 | 33450 | 123 |
| 632 | 20231205 | 105300 | 2284827350 | 33450 | 33550 | 33600 | 33450 | 393 |
| 633 | 20231205 | 105200 | 2271643450 | 33600 | 33600 | 33600 | 33600 | 1 |
| 634 | 20231205 | 105100 | 2271609850 | 33600 | 33400 | 33600 | 33350 | 887 |
| 635 | 20231205 | 105000 | 2241967900 | 33450 | 33600 | 33600 | 33400 | 2353 |
| 636 | 20231205 | 104900 | 2163155900 | 33600 | 33550 | 33600 | 33550 | 148 |
| 637 | 20231205 | 104800 | 2158187950 | 33550 | 33600 | 33600 | 33550 | 75 |
| 638 | 20231205 | 104700 | 2155668100 | 33600 | 33600 | 33600 | 33550 | 269 |
| 639 | 20231205 | 104600 | 2146638800 | 33600 | 33550 | 33600 | 33550 | 142 |
| 640 | 20231205 | 104500 | 2141867850 | 33550 | 33550 | 33600 | 33550 | 235 |
| 641 | 20231205 | 104400 | 2133982850 | 33550 | 33500 | 33650 | 33500 | 517 |
| 642 | 20231205 | 104300 | 2116639450 | 33500 | 33600 | 33600 | 33500 | 5642 |
| 643 | 20231205 | 104200 | 1927599100 | 33600 | 33700 | 33700 | 33550 | 630 |
| 644 | 20231205 | 104100 | 1906419300 | 33700 | 33700 | 33700 | 33700 | 45 |
| 645 | 20231205 | 104000 | 1904902800 | 33700 | 33700 | 33750 | 33700 | 98 |
| 646 | 20231205 | 103900 | 1901600150 | 33650 | 33700 | 33700 | 33650 | 185 |
| 647 | 20231205 | 103800 | 1895366400 | 33750 | 33700 | 33750 | 33700 | 231 |
| 648 | 20231205 | 103700 | 1887580850 | 33700 | 33700 | 33750 | 33550 | 2332 |
| 649 | 20231205 | 103600 | 1809292950 | 33600 | 33900 | 33900 | 33550 | 5032 |
| 650 | 20231205 | 103500 | 1639753950 | 33900 | 33850 | 33900 | 33850 | 4 |
| 651 | 20231205 | 103400 | 1639618400 | 33950 | 33950 | 33950 | 33950 | 50 |
| 652 | 20231205 | 103300 | 1637920900 | 33900 | 33950 | 33950 | 33800 | 2925 |
| 653 | 20231205 | 103200 | 1538915750 | 33950 | 33950 | 34000 | 33950 | 32 |
| 654 | 20231205 | 103100 | 1537828850 | 34000 | 34000 | 34000 | 34000 | 34 |
| 655 | 20231205 | 103000 | 1536672850 | 34000 | 34050 | 34050 | 34000 | 148 |
| 656 | 20231205 | 102900 | 1531637050 | 34050 | 34100 | 34100 | 34050 | 14 |
| 657 | 20231205 | 102800 | 1531159750 | 34100 | 34100 | 34100 | 34100 | 17 |
| 658 | 20231205 | 102700 | 1530580050 | 34100 | 34150 | 34150 | 34100 | 60 |
| 659 | 20231205 | 102600 | 1528532250 | 34150 | 34050 | 34250 | 34050 | 289 |
| 660 | 20231205 | 102500 | 1518669650 | 34000 | 34100 | 34100 | 34000 | 503 |
| 661 | 20231205 | 102400 | 1501547350 | 34000 | 33900 | 34000 | 33850 | 791 |
| 662 | 20231205 | 102300 | 1474659550 | 33900 | 33850 | 33900 | 33850 | 1041 |
| 663 | 20231205 | 102200 | 1439400450 | 33850 | 33850 | 33850 | 33800 | 52 |
| 664 | 20231205 | 102100 | 1437641000 | 33850 | 33850 | 33850 | 33800 | 39 |
| 665 | 20231205 | 102000 | 1436320900 | 33850 | 33900 | 33900 | 33850 | 885 |
| 666 | 20231205 | 101900 | 1406362100 | 33850 | 33950 | 33950 | 33850 | 560 |
| 667 | 20231205 | 101800 | 1387397800 | 33950 | 33950 | 33950 | 33900 | 85 |
| 668 | 20231205 | 101700 | 1384514300 | 33950 | 34000 | 34000 | 33950 | 18 |
| 669 | 20231205 | 101600 | 1383902800 | 33850 | 34000 | 34000 | 33850 | 1060 |
| 670 | 20231205 | 101500 | 1347932350 | 33950 | 33950 | 33950 | 33950 | 51 |
| 671 | 20231205 | 101400 | 1346200900 | 33950 | 33950 | 33950 | 33950 | 58 |
| 672 | 20231205 | 101300 | 1344231800 | 33950 | 33900 | 33950 | 33850 | 278 |
| 673 | 20231205 | 101200 | 1334812450 | 33900 | 34000 | 34000 | 33900 | 54 |
| 674 | 20231205 | 101100 | 1332981550 | 33900 | 33850 | 33950 | 33850 | 193 |
| 675 | 20231205 | 101000 | 1326446300 | 33850 | 33900 | 33950 | 33850 | 1810 |
| 676 | 20231205 | 100900 | 1265159500 | 33900 | 33900 | 33900 | 33850 | 205 |
| 677 | 20231205 | 100800 | 1258212500 | 33900 | 33900 | 33900 | 33900 | 490 |
| 678 | 20231205 | 100700 | 1241601500 | 33900 | 33900 | 33900 | 33850 | 239 |
| 679 | 20231205 | 100600 | 1233500150 | 33900 | 33850 | 33900 | 33850 | 313 |
| 680 | 20231205 | 100500 | 1222897150 | 33900 | 34100 | 34100 | 33850 | 2482 |
| 681 | 20231205 | 100400 | 1138612000 | 34050 | 34100 | 34100 | 34050 | 8 |
| 682 | 20231205 | 100300 | 1138339550 | 34000 | 34050 | 34100 | 34000 | 374 |
| 683 | 20231205 | 100200 | 1125609500 | 34050 | 34050 | 34100 | 34050 | 110 |
| 684 | 20231205 | 100100 | 1121862200 | 34000 | 34000 | 34050 | 34000 | 60 |
| 685 | 20231205 | 100000 | 1119822050 | 34000 | 34000 | 34000 | 34000 | 197 |
| 686 | 20231205 | 095900 | 1113124050 | 34000 | 34000 | 34000 | 33950 | 426 |
| 687 | 20231205 | 095800 | 1098660050 | 34000 | 34000 | 34000 | 34000 | 522 |
| 688 | 20231205 | 095700 | 1080912050 | 34000 | 34000 | 34050 | 34000 | 174 |
| 689 | 20231205 | 095600 | 1074990000 | 34000 | 34000 | 34050 | 34000 | 109 |
| 690 | 20231205 | 095500 | 1071283450 | 34000 | 34000 | 34050 | 34000 | 780 |
| 691 | 20231205 | 095400 | 1044762350 | 34000 | 34050 | 34050 | 34000 | 225 |
| 692 | 20231205 | 095300 | 1037108800 | 34050 | 34100 | 34100 | 34050 | 161 |
| 693 | 20231205 | 095200 | 1031626150 | 34100 | 34050 | 34100 | 34000 | 2006 |
| 694 | 20231205 | 095100 | 963358650 | 34100 | 34150 | 34150 | 34050 | 621 |
| 695 | 20231205 | 095000 | 942167200 | 34200 | 34250 | 34250 | 34200 | 801 |
| 696 | 20231205 | 094900 | 914769750 | 34250 | 34250 | 34250 | 34250 | 86 |
| 697 | 20231205 | 094800 | 911824250 | 34300 | 34250 | 34300 | 34250 | 62 |
| 698 | 20231205 | 094700 | 909699450 | 34250 | 34150 | 34250 | 34150 | 99 |
| 699 | 20231205 | 094600 | 906316700 | 34250 | 34200 | 34250 | 34150 | 218 |
| 700 | 20231205 | 094500 | 898870800 | 34200 | 34050 | 34200 | 34050 | 426 |
| 701 | 20231205 | 094400 | 884338100 | 34050 | 34050 | 34050 | 34050 | 133 |
| 702 | 20231205 | 094300 | 879809450 | 34050 | 34000 | 34050 | 34000 | 133 |
| 703 | 20231205 | 094200 | 875281300 | 34050 | 34000 | 34050 | 34000 | 618 |
| 704 | 20231205 | 094100 | 854255250 | 34000 | 34100 | 34100 | 34000 | 1992 |
| 705 | 20231205 | 094000 | 786506750 | 34050 | 34150 | 34150 | 34050 | 665 |
| 706 | 20231205 | 093900 | 763852850 | 34050 | 34100 | 34150 | 34050 | 417 |
| 707 | 20231205 | 093800 | 749643800 | 34100 | 34100 | 34100 | 34050 | 403 |
| 708 | 20231205 | 093700 | 735918850 | 34100 | 34100 | 34150 | 34100 | 186 |
| 709 | 20231205 | 093600 | 729576200 | 34100 | 34150 | 34150 | 34050 | 322 |
| 710 | 20231205 | 093500 | 718593550 | 34100 | 34150 | 34150 | 34050 | 250 |
| 711 | 20231205 | 093400 | 710080900 | 34150 | 34050 | 34150 | 34050 | 1520 |
| 712 | 20231205 | 093300 | 658321300 | 34050 | 34100 | 34150 | 34050 | 744 |
| 713 | 20231205 | 093200 | 632966050 | 34100 | 34150 | 34200 | 34050 | 1321 |
| 714 | 20231205 | 093100 | 587900050 | 34150 | 34300 | 34300 | 34150 | 883 |
| 715 | 20231205 | 093000 | 557699500 | 34100 | 34100 | 34150 | 34100 | 452 |
| 716 | 20231205 | 092900 | 542283600 | 34100 | 34200 | 34300 | 34100 | 3438 |
| 717 | 20231205 | 092800 | 424927400 | 34200 | 34300 | 34300 | 34200 | 724 |
| 718 | 20231205 | 092700 | 400113150 | 34350 | 34400 | 34400 | 34300 | 653 |
| 719 | 20231205 | 092600 | 377678100 | 34350 | 34400 | 34400 | 34350 | 547 |
| 720 | 20231205 | 092500 | 358882950 | 34400 | 34500 | 34500 | 34400 | 312 |
| 721 | 20231205 | 092400 | 348133700 | 34500 | 34550 | 34550 | 34500 | 1102 |
| 722 | 20231205 | 092300 | 310106650 | 34550 | 34650 | 34650 | 34550 | 594 |
| 723 | 20231205 | 092200 | 289548800 | 34700 | 34650 | 34700 | 34650 | 103 |
| 724 | 20231205 | 092100 | 285979800 | 34700 | 34800 | 34800 | 34650 | 295 |
| 725 | 20231205 | 092000 | 275739150 | 34800 | 34800 | 34850 | 34800 | 444 |
| 726 | 20231205 | 091900 | 260287450 | 34800 | 34800 | 34800 | 34750 | 290 |
| 727 | 20231205 | 091800 | 250200450 | 34800 | 34850 | 34850 | 34800 | 164 |
| 728 | 20231205 | 091700 | 244486550 | 34850 | 34850 | 34850 | 34800 | 256 |
| 729 | 20231205 | 091600 | 235569950 | 34850 | 34850 | 34850 | 34750 | 39 |
| 730 | 20231205 | 091500 | 234213200 | 34750 | 34750 | 34750 | 34700 | 91 |
| 731 | 20231205 | 091400 | 231053450 | 34750 | 34650 | 34750 | 34650 | 348 |
| 732 | 20231205 | 091300 | 218970200 | 34700 | 34700 | 34700 | 34650 | 89 |
| 733 | 20231205 | 091200 | 215882900 | 34700 | 34600 | 34700 | 34600 | 28 |
| 734 | 20231205 | 091100 | 214914000 | 34600 | 34700 | 34700 | 34600 | 189 |
| 735 | 20231205 | 091000 | 208373000 | 34700 | 34700 | 34750 | 34700 | 103 |
| 736 | 20231205 | 090900 | 204795850 | 34700 | 34600 | 34700 | 34500 | 79 |
| 737 | 20231205 | 090800 | 202061150 | 34600 | 34500 | 34600 | 34450 | 135 |
| 738 | 20231205 | 090700 | 197403750 | 34600 | 34600 | 34600 | 34400 | 22 |
| 739 | 20231205 | 090600 | 196643550 | 34350 | 34400 | 34500 | 34300 | 1000 |
| 740 | 20231205 | 090500 | 162235950 | 34400 | 34300 | 34400 | 34200 | 424 |
| 741 | 20231205 | 090400 | 147697650 | 34300 | 34350 | 34350 | 34100 | 602 |
| 742 | 20231205 | 090300 | 127108900 | 34350 | 34300 | 34350 | 34200 | 865 |
| 743 | 20231205 | 090200 | 97468950 | 34350 | 34450 | 34500 | 34350 | 1547 |
| 744 | 20231205 | 090100 | 44216550 | 34500 | 34500 | 34500 | 34400 | 538 |
| 745 | 20231205 | 090000 | 25677600 | 34500 | 34750 | 34750 | 34500 | 727 |