36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 200800 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 4951 |
| 3 | 20231204 | 200700 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 4 | 20231204 | 200600 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 5 | 20231204 | 200500 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 6 | 20231204 | 200400 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 7 | 20231204 | 200300 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 8 | 20231204 | 200200 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 9 | 20231204 | 200100 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 10 | 20231204 | 200000 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 11 | 20231204 | 195900 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 12 | 20231204 | 195800 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 13 | 20231204 | 195700 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 14 | 20231204 | 195600 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 15 | 20231204 | 195500 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 16 | 20231204 | 195400 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 17 | 20231204 | 195300 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 18 | 20231204 | 195200 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 19 | 20231204 | 195100 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 20 | 20231204 | 195000 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 21 | 20231204 | 194900 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 22 | 20231204 | 194800 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 23 | 20231204 | 194700 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 24 | 20231204 | 194600 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 25 | 20231204 | 194500 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 26 | 20231204 | 194400 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 27 | 20231204 | 194300 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 28 | 20231204 | 194200 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 29 | 20231204 | 194100 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 30 | 20231204 | 194000 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 31 | 20231204 | 193900 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 32 | 20231204 | 193800 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 4951 |
| 33 | 20231204 | 193700 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 34 | 20231204 | 193600 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 35 | 20231204 | 193500 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 36 | 20231204 | 193400 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 37 | 20231204 | 193300 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 38 | 20231204 | 193200 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 39 | 20231204 | 193100 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 40 | 20231204 | 193000 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 41 | 20231204 | 192900 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 42 | 20231204 | 192800 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 43 | 20231204 | 192700 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 44 | 20231204 | 192600 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 45 | 20231204 | 192500 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 46 | 20231204 | 192400 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 47 | 20231204 | 192300 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 48 | 20231204 | 192200 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 49 | 20231204 | 192100 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 50 | 20231204 | 192000 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 51 | 20231204 | 191900 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 52 | 20231204 | 191800 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 53 | 20231204 | 191700 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 54 | 20231204 | 191600 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 55 | 20231204 | 191500 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 56 | 20231204 | 191400 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 57 | 20231204 | 191300 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 58 | 20231204 | 191200 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 59 | 20231204 | 191100 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 60 | 20231204 | 191000 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 61 | 20231204 | 190900 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 62 | 20231204 | 190800 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 4951 |
| 63 | 20231204 | 190700 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 64 | 20231204 | 190600 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 65 | 20231204 | 190500 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 66 | 20231204 | 190400 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 67 | 20231204 | 190300 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 68 | 20231204 | 190200 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 69 | 20231204 | 190100 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 70 | 20231204 | 190000 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 71 | 20231204 | 185900 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 72 | 20231204 | 185800 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 73 | 20231204 | 185700 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 74 | 20231204 | 185600 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 75 | 20231204 | 185500 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 76 | 20231204 | 185400 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 77 | 20231204 | 185300 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 78 | 20231204 | 185200 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 79 | 20231204 | 185100 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 80 | 20231204 | 185000 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 81 | 20231204 | 184900 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 82 | 20231204 | 184800 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 83 | 20231204 | 184700 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 84 | 20231204 | 184600 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 85 | 20231204 | 184500 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 86 | 20231204 | 184400 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 87 | 20231204 | 184300 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 88 | 20231204 | 184200 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 89 | 20231204 | 184100 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 90 | 20231204 | 184000 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 91 | 20231204 | 183900 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 92 | 20231204 | 183800 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 4951 |
| 93 | 20231204 | 183700 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 94 | 20231204 | 183600 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 95 | 20231204 | 183500 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 96 | 20231204 | 183400 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 97 | 20231204 | 183300 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 98 | 20231204 | 183200 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 99 | 20231204 | 183100 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 100 | 20231204 | 183000 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 101 | 20231204 | 182900 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 102 | 20231204 | 182800 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 103 | 20231204 | 182700 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 104 | 20231204 | 182600 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 105 | 20231204 | 182500 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 106 | 20231204 | 182400 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 107 | 20231204 | 182300 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 108 | 20231204 | 182200 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 109 | 20231204 | 182100 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 110 | 20231204 | 182000 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 111 | 20231204 | 181900 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 112 | 20231204 | 181800 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 113 | 20231204 | 181700 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 114 | 20231204 | 181600 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 115 | 20231204 | 181500 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 116 | 20231204 | 181400 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 117 | 20231204 | 181300 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 118 | 20231204 | 181200 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 119 | 20231204 | 181100 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 120 | 20231204 | 181000 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 121 | 20231204 | 180900 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 122 | 20231204 | 180800 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 4951 |
| 123 | 20231204 | 180700 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 124 | 20231204 | 180600 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 125 | 20231204 | 180500 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 126 | 20231204 | 180400 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 127 | 20231204 | 180300 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 128 | 20231204 | 180200 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 129 | 20231204 | 180100 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 130 | 20231204 | 180000 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 131 | 20231204 | 175900 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 132 | 20231204 | 175800 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 133 | 20231204 | 175700 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 134 | 20231204 | 175600 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 135 | 20231204 | 175500 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 136 | 20231204 | 175400 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 137 | 20231204 | 175300 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 138 | 20231204 | 175200 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 139 | 20231204 | 175100 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 140 | 20231204 | 175000 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 141 | 20231204 | 174900 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 142 | 20231204 | 174800 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 143 | 20231204 | 174700 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 144 | 20231204 | 174600 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 145 | 20231204 | 174500 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 146 | 20231204 | 174400 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 147 | 20231204 | 174300 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 148 | 20231204 | 174200 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 149 | 20231204 | 174100 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 150 | 20231204 | 174000 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 151 | 20231204 | 173900 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 152 | 20231204 | 173800 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 4951 |
| 153 | 20231204 | 173700 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 154 | 20231204 | 173600 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 155 | 20231204 | 173500 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 156 | 20231204 | 173400 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 157 | 20231204 | 173300 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 158 | 20231204 | 173200 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 159 | 20231204 | 173100 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 160 | 20231204 | 173000 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 161 | 20231204 | 172900 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 162 | 20231204 | 172800 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 163 | 20231204 | 172700 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 164 | 20231204 | 172600 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 165 | 20231204 | 172500 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 166 | 20231204 | 172400 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 167 | 20231204 | 172300 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 168 | 20231204 | 172200 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 169 | 20231204 | 172100 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 170 | 20231204 | 172000 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 171 | 20231204 | 171900 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 172 | 20231204 | 171800 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 173 | 20231204 | 171700 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 174 | 20231204 | 171600 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 175 | 20231204 | 171500 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 176 | 20231204 | 171400 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 177 | 20231204 | 171300 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 178 | 20231204 | 171200 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 179 | 20231204 | 171100 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 180 | 20231204 | 171000 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 181 | 20231204 | 170900 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 182 | 20231204 | 170800 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 4951 |
| 183 | 20231204 | 170700 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 184 | 20231204 | 170600 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 185 | 20231204 | 170500 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 186 | 20231204 | 170400 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 187 | 20231204 | 170300 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 188 | 20231204 | 170200 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 189 | 20231204 | 170100 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 190 | 20231204 | 170000 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 191 | 20231204 | 165900 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 192 | 20231204 | 165800 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 193 | 20231204 | 165700 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 194 | 20231204 | 165600 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 195 | 20231204 | 165500 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 196 | 20231204 | 165400 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 197 | 20231204 | 165300 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 198 | 20231204 | 165200 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 199 | 20231204 | 165100 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 200 | 20231204 | 165000 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 201 | 20231204 | 164900 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 202 | 20231204 | 164800 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 203 | 20231204 | 164700 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 204 | 20231204 | 164600 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 205 | 20231204 | 164500 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 206 | 20231204 | 164400 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 207 | 20231204 | 164300 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 208 | 20231204 | 164200 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 209 | 20231204 | 164100 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 210 | 20231204 | 164000 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 211 | 20231204 | 163900 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 212 | 20231204 | 163800 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 4951 |
| 213 | 20231204 | 163700 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 214 | 20231204 | 163600 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 215 | 20231204 | 163500 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 216 | 20231204 | 163400 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 217 | 20231204 | 163300 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 218 | 20231204 | 163200 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 219 | 20231204 | 163100 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 220 | 20231204 | 163000 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 221 | 20231204 | 162900 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 222 | 20231204 | 162800 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 223 | 20231204 | 162700 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 224 | 20231204 | 162600 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 225 | 20231204 | 162500 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 226 | 20231204 | 162400 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 227 | 20231204 | 162300 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 228 | 20231204 | 162200 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 229 | 20231204 | 162100 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 230 | 20231204 | 162000 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 231 | 20231204 | 161900 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 232 | 20231204 | 161800 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 233 | 20231204 | 161700 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 234 | 20231204 | 161600 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 235 | 20231204 | 161500 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 236 | 20231204 | 161400 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 237 | 20231204 | 161300 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 238 | 20231204 | 161200 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 239 | 20231204 | 161100 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 240 | 20231204 | 161000 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 241 | 20231204 | 160900 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 242 | 20231204 | 160800 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 4951 |
| 243 | 20231204 | 160700 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 244 | 20231204 | 160600 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 245 | 20231204 | 160500 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 246 | 20231204 | 160400 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 247 | 20231204 | 160300 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 248 | 20231204 | 160200 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 249 | 20231204 | 160100 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 250 | 20231204 | 160000 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 251 | 20231204 | 155900 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 252 | 20231204 | 155800 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 253 | 20231204 | 155700 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 254 | 20231204 | 155600 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 255 | 20231204 | 155500 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 256 | 20231204 | 155400 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 257 | 20231204 | 155300 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 258 | 20231204 | 155200 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 259 | 20231204 | 155100 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 260 | 20231204 | 155000 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 261 | 20231204 | 154900 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 262 | 20231204 | 154800 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 263 | 20231204 | 154700 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 264 | 20231204 | 154600 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 265 | 20231204 | 154500 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 266 | 20231204 | 154400 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 267 | 20231204 | 154300 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 268 | 20231204 | 154200 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 269 | 20231204 | 154100 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 270 | 20231204 | 154000 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 271 | 20231204 | 153900 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 272 | 20231204 | 153800 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 4951 |
| 273 | 20231204 | 153700 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 274 | 20231204 | 153600 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 275 | 20231204 | 153500 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 276 | 20231204 | 153400 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 277 | 20231204 | 153300 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 278 | 20231204 | 153200 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 279 | 20231204 | 153100 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 280 | 20231204 | 153000 | 5202990450 | 22200 | 22200 | 22200 | 22200 | 4951 |
| 281 | 20231204 | 152900 | 5093078250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 282 | 20231204 | 152800 | 5093078250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 283 | 20231204 | 152700 | 5093078250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 284 | 20231204 | 152600 | 5093078250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 285 | 20231204 | 152500 | 5093078250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 286 | 20231204 | 152400 | 5093078250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 287 | 20231204 | 152300 | 5093078250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 288 | 20231204 | 152200 | 5093078250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 289 | 20231204 | 152100 | 5093078250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 290 | 20231204 | 152000 | 5093078250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 291 | 20231204 | 151900 | 5093078250 | 22300 | 22300 | 22350 | 22250 | 1863 |
| 292 | 20231204 | 151800 | 5051582600 | 22300 | 22300 | 22300 | 22250 | 1195 |
| 293 | 20231204 | 151700 | 5024944100 | 22300 | 22350 | 22350 | 22300 | 191 |
| 294 | 20231204 | 151600 | 5020680750 | 22350 | 22300 | 22400 | 22300 | 617 |
| 295 | 20231204 | 151500 | 5006886400 | 22300 | 22350 | 22350 | 22300 | 748 |
| 296 | 20231204 | 151400 | 4990182700 | 22350 | 22350 | 22400 | 22350 | 779 |
| 297 | 20231204 | 151300 | 4972757250 | 22350 | 22350 | 22400 | 22350 | 530 |
| 298 | 20231204 | 151200 | 4960910350 | 22350 | 22350 | 22350 | 22350 | 618 |
| 299 | 20231204 | 151100 | 4947098050 | 22350 | 22350 | 22350 | 22350 | 5 |
| 300 | 20231204 | 151000 | 4946986300 | 22350 | 22300 | 22350 | 22300 | 505 |
| 301 | 20231204 | 150900 | 4935724750 | 22300 | 22300 | 22350 | 22300 | 467 |
| 302 | 20231204 | 150800 | 4925310550 | 22350 | 22300 | 22350 | 22300 | 455 |
| 303 | 20231204 | 150700 | 4915161000 | 22300 | 22350 | 22350 | 22300 | 492 |
| 304 | 20231204 | 150600 | 4904188700 | 22300 | 22300 | 22300 | 22300 | 1 |
| 305 | 20231204 | 150500 | 4904166400 | 22350 | 22300 | 22350 | 22300 | 34 |
| 306 | 20231204 | 150400 | 4903407150 | 22300 | 22300 | 22350 | 22300 | 169 |
| 307 | 20231204 | 150300 | 4899637800 | 22300 | 22350 | 22350 | 22300 | 23 |
| 308 | 20231204 | 150200 | 4899124350 | 22300 | 22350 | 22350 | 22300 | 60 |
| 309 | 20231204 | 150100 | 4897785500 | 22350 | 22350 | 22350 | 22300 | 152 |
| 310 | 20231204 | 150000 | 4894395750 | 22300 | 22300 | 22350 | 22250 | 317 |
| 311 | 20231204 | 145900 | 4887326300 | 22300 | 22300 | 22400 | 22300 | 730 |
| 312 | 20231204 | 145800 | 4871047000 | 22300 | 22400 | 22400 | 22300 | 412 |
| 313 | 20231204 | 145700 | 4861839050 | 22400 | 22450 | 22450 | 22350 | 21 |
| 314 | 20231204 | 145600 | 4861368650 | 22450 | 22400 | 22450 | 22300 | 1465 |
| 315 | 20231204 | 145500 | 4828681750 | 22400 | 22400 | 22400 | 22400 | 1 |
| 316 | 20231204 | 145400 | 4828659350 | 22450 | 22450 | 22450 | 22350 | 206 |
| 317 | 20231204 | 145300 | 4824050450 | 22450 | 22400 | 22450 | 22300 | 789 |
| 318 | 20231204 | 145200 | 4806416100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 319 | 20231204 | 145100 | 4806416100 | 22550 | 22550 | 22550 | 22550 | 7 |
| 320 | 20231204 | 145000 | 4806258250 | 22550 | 22550 | 22550 | 22350 | 530 |
| 321 | 20231204 | 144900 | 4794337800 | 22550 | 22550 | 22550 | 22550 | 2 |
| 322 | 20231204 | 144800 | 4794292700 | 22550 | 22600 | 22600 | 22400 | 906 |
| 323 | 20231204 | 144700 | 4773932150 | 22550 | 22550 | 22600 | 22550 | 217 |
| 324 | 20231204 | 144600 | 4769038750 | 22600 | 22550 | 22600 | 22550 | 61 |
| 325 | 20231204 | 144500 | 4767663000 | 22500 | 22550 | 22550 | 22500 | 88 |
| 326 | 20231204 | 144400 | 4765678650 | 22550 | 22550 | 22550 | 22550 | 93 |
| 327 | 20231204 | 144300 | 4763581500 | 22550 | 22500 | 22650 | 22500 | 1759 |
| 328 | 20231204 | 144200 | 4723853500 | 22550 | 22500 | 22550 | 22500 | 61 |
| 329 | 20231204 | 144100 | 4722480800 | 22500 | 22500 | 22500 | 22500 | 1 |
| 330 | 20231204 | 144000 | 4722458300 | 22500 | 22550 | 22550 | 22500 | 19 |
| 331 | 20231204 | 143900 | 4722029900 | 22550 | 22500 | 22550 | 22500 | 446 |
| 332 | 20231204 | 143800 | 4711994150 | 22500 | 22500 | 22500 | 22500 | 49 |
| 333 | 20231204 | 143700 | 4710891650 | 22550 | 22550 | 22550 | 22550 | 30 |
| 334 | 20231204 | 143600 | 4710215150 | 22550 | 22550 | 22550 | 22550 | 127 |
| 335 | 20231204 | 143500 | 4707351300 | 22500 | 22500 | 22500 | 22500 | 315 |
| 336 | 20231204 | 143400 | 4700263800 | 22450 | 22450 | 22450 | 22450 | 31 |
| 337 | 20231204 | 143300 | 4699567850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 338 | 20231204 | 143200 | 4699567850 | 22400 | 22450 | 22500 | 22400 | 192 |
| 339 | 20231204 | 143100 | 4695259150 | 22450 | 22550 | 22600 | 22450 | 188 |
| 340 | 20231204 | 143000 | 4691025500 | 22600 | 22650 | 22650 | 22600 | 417 |
| 341 | 20231204 | 142900 | 4681599050 | 22600 | 22600 | 22650 | 22600 | 477 |
| 342 | 20231204 | 142800 | 4670811100 | 22600 | 22600 | 22600 | 22600 | 306 |
| 343 | 20231204 | 142700 | 4663895500 | 22650 | 22600 | 22650 | 22550 | 254 |
| 344 | 20231204 | 142600 | 4658154950 | 22600 | 22600 | 22600 | 22550 | 273 |
| 345 | 20231204 | 142500 | 4651986800 | 22600 | 22600 | 22600 | 22550 | 957 |
| 346 | 20231204 | 142400 | 4630381750 | 22600 | 22600 | 22600 | 22550 | 372 |
| 347 | 20231204 | 142300 | 4621976750 | 22600 | 22600 | 22600 | 22550 | 294 |
| 348 | 20231204 | 142200 | 4615332400 | 22550 | 22600 | 22650 | 22500 | 477 |
| 349 | 20231204 | 142100 | 4604554100 | 22600 | 22600 | 22600 | 22550 | 431 |
| 350 | 20231204 | 142000 | 4594820200 | 22500 | 22550 | 22650 | 22450 | 923 |
| 351 | 20231204 | 141900 | 4573965000 | 22550 | 22500 | 22550 | 22450 | 306 |
| 352 | 20231204 | 141800 | 4567068950 | 22550 | 22500 | 22550 | 22450 | 459 |
| 353 | 20231204 | 141700 | 4556742900 | 22550 | 22550 | 22600 | 22500 | 810 |
| 354 | 20231204 | 141600 | 4538488050 | 22600 | 22550 | 22700 | 22500 | 922 |
| 355 | 20231204 | 141500 | 4517618950 | 22550 | 22550 | 22550 | 22500 | 303 |
| 356 | 20231204 | 141400 | 4510788500 | 22500 | 22450 | 22550 | 22450 | 584 |
| 357 | 20231204 | 141300 | 4497652100 | 22450 | 22500 | 22500 | 22400 | 471 |
| 358 | 20231204 | 141200 | 4487062950 | 22500 | 22450 | 22500 | 22450 | 827 |
| 359 | 20231204 | 141100 | 4468468850 | 22450 | 22450 | 22500 | 22450 | 407 |
| 360 | 20231204 | 141000 | 4459327750 | 22450 | 22450 | 22450 | 22400 | 623 |
| 361 | 20231204 | 140900 | 4445353000 | 22450 | 22450 | 22450 | 22450 | 358 |
| 362 | 20231204 | 140800 | 4437315900 | 22450 | 22400 | 22500 | 22400 | 885 |
| 363 | 20231204 | 140700 | 4417446600 | 22400 | 22450 | 22450 | 22400 | 283 |
| 364 | 20231204 | 140600 | 4411102200 | 22300 | 22400 | 22450 | 22300 | 663 |
| 365 | 20231204 | 140500 | 4396269400 | 22400 | 22300 | 22400 | 22300 | 415 |
| 366 | 20231204 | 140400 | 4386994650 | 22300 | 22350 | 22400 | 22200 | 1143 |
| 367 | 20231204 | 140300 | 4361446000 | 22350 | 22300 | 22350 | 22300 | 392 |
| 368 | 20231204 | 140200 | 4352700600 | 22300 | 22250 | 22300 | 22250 | 696 |
| 369 | 20231204 | 140100 | 4337181350 | 22300 | 22300 | 22300 | 22250 | 336 |
| 370 | 20231204 | 140000 | 4329688600 | 22300 | 22250 | 22300 | 22200 | 554 |
| 371 | 20231204 | 135900 | 4317357500 | 22250 | 22250 | 22250 | 22200 | 385 |
| 372 | 20231204 | 135800 | 4308793300 | 22200 | 22250 | 22250 | 22200 | 327 |
| 373 | 20231204 | 135700 | 4301518450 | 22250 | 22200 | 22250 | 22200 | 438 |
| 374 | 20231204 | 135600 | 4291784250 | 22150 | 22250 | 22250 | 22150 | 2547 |
| 375 | 20231204 | 135500 | 4235222800 | 22250 | 22300 | 22300 | 22200 | 384 |
| 376 | 20231204 | 135400 | 4226683850 | 22250 | 22250 | 22300 | 22200 | 1603 |
| 377 | 20231204 | 135300 | 4191017950 | 22250 | 22250 | 22300 | 22250 | 8 |
| 378 | 20231204 | 135200 | 4190839650 | 22300 | 22250 | 22300 | 22250 | 199 |
| 379 | 20231204 | 135100 | 4186408400 | 22250 | 22300 | 22300 | 22250 | 154 |
| 380 | 20231204 | 135000 | 4182981850 | 22300 | 22300 | 22300 | 22300 | 233 |
| 381 | 20231204 | 134900 | 4177785950 | 22300 | 22250 | 22300 | 22250 | 88 |
| 382 | 20231204 | 134800 | 4175826350 | 22250 | 22300 | 22300 | 22250 | 31 |
| 383 | 20231204 | 134700 | 4175135550 | 22300 | 22300 | 22300 | 22300 | 47 |
| 384 | 20231204 | 134600 | 4174087450 | 22300 | 22250 | 22300 | 22250 | 54 |
| 385 | 20231204 | 134500 | 4172884800 | 22250 | 22300 | 22300 | 22250 | 379 |
| 386 | 20231204 | 134400 | 4164436600 | 22250 | 22250 | 22250 | 22250 | 140 |
| 387 | 20231204 | 134300 | 4161321600 | 22250 | 22300 | 22300 | 22250 | 264 |
| 388 | 20231204 | 134200 | 4155445050 | 22300 | 22300 | 22300 | 22300 | 109 |
| 389 | 20231204 | 134100 | 4153014350 | 22250 | 22300 | 22350 | 22250 | 2249 |
| 390 | 20231204 | 134000 | 4102959600 | 22300 | 22300 | 22300 | 22300 | 1295 |
| 391 | 20231204 | 133900 | 4074081100 | 22350 | 22350 | 22350 | 22350 | 74 |
| 392 | 20231204 | 133800 | 4072427200 | 22350 | 22350 | 22350 | 22350 | 472 |
| 393 | 20231204 | 133700 | 4061878000 | 22400 | 22400 | 22400 | 22400 | 3 |
| 394 | 20231204 | 133600 | 4061810800 | 22400 | 22400 | 22400 | 22400 | 21 |
| 395 | 20231204 | 133500 | 4061340400 | 22400 | 22400 | 22400 | 22400 | 205 |
| 396 | 20231204 | 133400 | 4056748400 | 22400 | 22400 | 22400 | 22400 | 26 |
| 397 | 20231204 | 133300 | 4056166000 | 22400 | 22400 | 22400 | 22400 | 14 |
| 398 | 20231204 | 133200 | 4055852400 | 22350 | 22350 | 22350 | 22350 | 178 |
| 399 | 20231204 | 133100 | 4051874100 | 22350 | 22400 | 22400 | 22350 | 63 |
| 400 | 20231204 | 133000 | 4050465900 | 22400 | 22400 | 22400 | 22400 | 210 |
| 401 | 20231204 | 132900 | 4045761900 | 22400 | 22350 | 22400 | 22350 | 203 |
| 402 | 20231204 | 132800 | 4041224550 | 22300 | 22300 | 22350 | 22300 | 111 |
| 403 | 20231204 | 132700 | 4038744700 | 22300 | 22350 | 22350 | 22300 | 32 |
| 404 | 20231204 | 132600 | 4038029750 | 22300 | 22300 | 22300 | 22300 | 5 |
| 405 | 20231204 | 132500 | 4037918250 | 22300 | 22300 | 22300 | 22300 | 330 |
| 406 | 20231204 | 132400 | 4030559250 | 22350 | 22350 | 22350 | 22350 | 5 |
| 407 | 20231204 | 132300 | 4030447500 | 22300 | 22300 | 22300 | 22300 | 319 |
| 408 | 20231204 | 132200 | 4023333800 | 22400 | 22300 | 22400 | 22300 | 329 |
| 409 | 20231204 | 132100 | 4015967600 | 22400 | 22400 | 22400 | 22300 | 17 |
| 410 | 20231204 | 132000 | 4015586900 | 22400 | 22350 | 22400 | 22300 | 228 |
| 411 | 20231204 | 131900 | 4010491100 | 22250 | 22300 | 22350 | 22250 | 1588 |
| 412 | 20231204 | 131800 | 3975057350 | 22300 | 22300 | 22300 | 22300 | 42 |
| 413 | 20231204 | 131700 | 3974120750 | 22300 | 22300 | 22300 | 22300 | 6 |
| 414 | 20231204 | 131600 | 3973986950 | 22300 | 22300 | 22300 | 22250 | 211 |
| 415 | 20231204 | 131500 | 3969291500 | 22300 | 22300 | 22300 | 22300 | 16 |
| 416 | 20231204 | 131400 | 3968934700 | 22350 | 22300 | 22350 | 22300 | 14 |
| 417 | 20231204 | 131300 | 3968622050 | 22300 | 22350 | 22350 | 22300 | 176 |
| 418 | 20231204 | 131200 | 3964696950 | 22300 | 22350 | 22350 | 22300 | 815 |
| 419 | 20231204 | 131100 | 3946522350 | 22300 | 22350 | 22350 | 22300 | 29 |
| 420 | 20231204 | 131000 | 3945874950 | 22350 | 22350 | 22350 | 22300 | 135 |
| 421 | 20231204 | 130900 | 3942863200 | 22350 | 22350 | 22350 | 22350 | 20 |
| 422 | 20231204 | 130800 | 3942416200 | 22300 | 22350 | 22350 | 22300 | 308 |
| 423 | 20231204 | 130700 | 3935544600 | 22350 | 22350 | 22400 | 22350 | 127 |
| 424 | 20231204 | 130600 | 3932705900 | 22350 | 22350 | 22350 | 22300 | 196 |
| 425 | 20231204 | 130500 | 3928325750 | 22350 | 22350 | 22350 | 22350 | 56 |
| 426 | 20231204 | 130400 | 3927074150 | 22350 | 22350 | 22350 | 22350 | 14 |
| 427 | 20231204 | 130300 | 3926761250 | 22350 | 22350 | 22350 | 22350 | 303 |
| 428 | 20231204 | 130200 | 3919989200 | 22250 | 22300 | 22350 | 22250 | 265 |
| 429 | 20231204 | 130100 | 3914080000 | 22300 | 22300 | 22350 | 22300 | 215 |
| 430 | 20231204 | 130000 | 3909285000 | 22350 | 22350 | 22350 | 22350 | 21 |
| 431 | 20231204 | 125900 | 3908815650 | 22350 | 22300 | 22350 | 22300 | 55 |
| 432 | 20231204 | 125800 | 3907588900 | 22300 | 22350 | 22350 | 22300 | 85 |
| 433 | 20231204 | 125700 | 3905693150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 434 | 20231204 | 125600 | 3905693150 | 22300 | 22400 | 22400 | 22300 | 520 |
| 435 | 20231204 | 125500 | 3894096150 | 22300 | 22300 | 22300 | 22300 | 329 |
| 436 | 20231204 | 125400 | 3886759450 | 22300 | 22350 | 22350 | 22300 | 35 |
| 437 | 20231204 | 125300 | 3885978200 | 22350 | 22400 | 22400 | 22350 | 32 |
| 438 | 20231204 | 125200 | 3885261450 | 22350 | 22350 | 22350 | 22350 | 47 |
| 439 | 20231204 | 125100 | 3884211000 | 22350 | 22350 | 22350 | 22350 | 7 |
| 440 | 20231204 | 125000 | 3884054550 | 22350 | 22400 | 22400 | 22350 | 1035 |
| 441 | 20231204 | 124900 | 3860921950 | 22400 | 22350 | 22400 | 22300 | 78 |
| 442 | 20231204 | 124800 | 3859178650 | 22350 | 22350 | 22350 | 22350 | 201 |
| 443 | 20231204 | 124700 | 3854686300 | 22300 | 22350 | 22350 | 22300 | 65 |
| 444 | 20231204 | 124600 | 3853236050 | 22350 | 22300 | 22350 | 22300 | 418 |
| 445 | 20231204 | 124500 | 3843911100 | 22300 | 22300 | 22300 | 22300 | 500 |
| 446 | 20231204 | 124400 | 3832761100 | 22300 | 22300 | 22350 | 22300 | 961 |
| 447 | 20231204 | 124300 | 3811330450 | 22300 | 22300 | 22300 | 22300 | 116 |
| 448 | 20231204 | 124200 | 3808743650 | 22300 | 22300 | 22350 | 22300 | 46 |
| 449 | 20231204 | 124100 | 3807717700 | 22350 | 22300 | 22350 | 22300 | 18 |
| 450 | 20231204 | 124000 | 3807316050 | 22300 | 22300 | 22300 | 22300 | 420 |
| 451 | 20231204 | 123900 | 3797950050 | 22300 | 22300 | 22300 | 22250 | 188 |
| 452 | 20231204 | 123800 | 3793766200 | 22250 | 22250 | 22300 | 22250 | 46 |
| 453 | 20231204 | 123700 | 3792742450 | 22250 | 22300 | 22300 | 22250 | 265 |
| 454 | 20231204 | 123600 | 3786834650 | 22300 | 22300 | 22300 | 22300 | 13 |
| 455 | 20231204 | 123500 | 3786544750 | 22300 | 22300 | 22300 | 22300 | 245 |
| 456 | 20231204 | 123400 | 3781081250 | 22300 | 22300 | 22300 | 22300 | 1 |
| 457 | 20231204 | 123300 | 3781058950 | 22300 | 22250 | 22300 | 22250 | 240 |
| 458 | 20231204 | 123200 | 3775718450 | 22350 | 22250 | 22350 | 22250 | 360 |
| 459 | 20231204 | 123100 | 3767707950 | 22300 | 22350 | 22350 | 22300 | 3452 |
| 460 | 20231204 | 123000 | 3690720700 | 22400 | 22400 | 22400 | 22350 | 260 |
| 461 | 20231204 | 122900 | 3684909200 | 22350 | 22350 | 22350 | 22350 | 79 |
| 462 | 20231204 | 122800 | 3683143550 | 22350 | 22400 | 22400 | 22300 | 446 |
| 463 | 20231204 | 122700 | 3673176100 | 22400 | 22400 | 22400 | 22400 | 11 |
| 464 | 20231204 | 122600 | 3672929700 | 22400 | 22400 | 22400 | 22400 | 1 |
| 465 | 20231204 | 122500 | 3672907300 | 22400 | 22350 | 22400 | 22350 | 126 |
| 466 | 20231204 | 122400 | 3670089200 | 22350 | 22400 | 22400 | 22350 | 10 |
| 467 | 20231204 | 122300 | 3669865450 | 22350 | 22350 | 22350 | 22350 | 37 |
| 468 | 20231204 | 122200 | 3669038500 | 22400 | 22400 | 22400 | 22400 | 1 |
| 469 | 20231204 | 122100 | 3669016100 | 22400 | 22350 | 22400 | 22300 | 117 |
| 470 | 20231204 | 122000 | 3666405950 | 22300 | 22350 | 22350 | 22300 | 19 |
| 471 | 20231204 | 121900 | 3665981400 | 22300 | 22350 | 22350 | 22300 | 90 |
| 472 | 20231204 | 121800 | 3663970400 | 22350 | 22350 | 22400 | 22350 | 1040 |
| 473 | 20231204 | 121700 | 3640726150 | 22350 | 22350 | 22350 | 22350 | 118 |
| 474 | 20231204 | 121600 | 3638088850 | 22350 | 22400 | 22400 | 22350 | 176 |
| 475 | 20231204 | 121500 | 3634147100 | 22400 | 22400 | 22400 | 22400 | 618 |
| 476 | 20231204 | 121400 | 3620303900 | 22400 | 22400 | 22400 | 22400 | 1 |
| 477 | 20231204 | 121300 | 3620281500 | 22400 | 22400 | 22400 | 22400 | 60 |
| 478 | 20231204 | 121200 | 3618937500 | 22450 | 22450 | 22450 | 22450 | 5 |
| 479 | 20231204 | 121100 | 3618825250 | 22450 | 22500 | 22500 | 22450 | 13 |
| 480 | 20231204 | 121000 | 3618533250 | 22500 | 22500 | 22500 | 22500 | 0 |
| 481 | 20231204 | 120900 | 3618533250 | 22500 | 22400 | 22500 | 22400 | 16 |
| 482 | 20231204 | 120800 | 3618173350 | 22400 | 22450 | 22450 | 22400 | 36 |
| 483 | 20231204 | 120700 | 3617365950 | 22450 | 22500 | 22500 | 22450 | 294 |
| 484 | 20231204 | 120600 | 3610765400 | 22450 | 22450 | 22450 | 22450 | 57 |
| 485 | 20231204 | 120500 | 3609485750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 486 | 20231204 | 120400 | 3609485750 | 22400 | 22400 | 22400 | 22400 | 98 |
| 487 | 20231204 | 120300 | 3607290550 | 22350 | 22350 | 22350 | 22350 | 352 |
| 488 | 20231204 | 120200 | 3599423350 | 22350 | 22350 | 22400 | 22350 | 115 |
| 489 | 20231204 | 120100 | 3596853000 | 22350 | 22500 | 22500 | 22350 | 257 |
| 490 | 20231204 | 120000 | 3591098150 | 22350 | 22350 | 22350 | 22350 | 11 |
| 491 | 20231204 | 115900 | 3590852300 | 22350 | 22400 | 22400 | 22350 | 246 |
| 492 | 20231204 | 115800 | 3585343900 | 22400 | 22500 | 22500 | 22400 | 267 |
| 493 | 20231204 | 115700 | 3579356250 | 22500 | 22500 | 22500 | 22500 | 136 |
| 494 | 20231204 | 115600 | 3576296250 | 22500 | 22500 | 22500 | 22500 | 5 |
| 495 | 20231204 | 115500 | 3576183750 | 22550 | 22550 | 22550 | 22550 | 7 |
| 496 | 20231204 | 115400 | 3576025900 | 22500 | 22500 | 22500 | 22500 | 36 |
| 497 | 20231204 | 115300 | 3575215900 | 22550 | 22550 | 22550 | 22500 | 222 |
| 498 | 20231204 | 115200 | 3570219800 | 22550 | 22600 | 22600 | 22550 | 103 |
| 499 | 20231204 | 115100 | 3567895900 | 22600 | 22600 | 22600 | 22600 | 411 |
| 500 | 20231204 | 115000 | 3558607300 | 22650 | 22650 | 22650 | 22650 | 1394 |
| 501 | 20231204 | 114900 | 3527033200 | 22650 | 22600 | 22650 | 22600 | 1454 |
| 502 | 20231204 | 114800 | 3494162900 | 22600 | 22600 | 22650 | 22600 | 232 |
| 503 | 20231204 | 114700 | 3488916350 | 22600 | 22600 | 22600 | 22600 | 256 |
| 504 | 20231204 | 114600 | 3483130750 | 22600 | 22550 | 22600 | 22550 | 152 |
| 505 | 20231204 | 114500 | 3479697250 | 22550 | 22550 | 22550 | 22550 | 18 |
| 506 | 20231204 | 114400 | 3479291350 | 22550 | 22600 | 22600 | 22550 | 44 |
| 507 | 20231204 | 114300 | 3478298000 | 22600 | 22600 | 22650 | 22600 | 194 |
| 508 | 20231204 | 114200 | 3473913450 | 22600 | 22550 | 22600 | 22500 | 140 |
| 509 | 20231204 | 114100 | 3470758800 | 22550 | 22550 | 22550 | 22550 | 217 |
| 510 | 20231204 | 114000 | 3465865450 | 22550 | 22550 | 22550 | 22550 | 86 |
| 511 | 20231204 | 113900 | 3463926150 | 22500 | 22450 | 22550 | 22450 | 158 |
| 512 | 20231204 | 113800 | 3460371350 | 22550 | 22500 | 22550 | 22500 | 553 |
| 513 | 20231204 | 113700 | 3447928550 | 22500 | 22400 | 22500 | 22350 | 1719 |
| 514 | 20231204 | 113600 | 3409416550 | 22350 | 22350 | 22400 | 22350 | 212 |
| 515 | 20231204 | 113500 | 3404678300 | 22400 | 22400 | 22400 | 22400 | 31 |
| 516 | 20231204 | 113400 | 3403983900 | 22400 | 22350 | 22400 | 22350 | 672 |
| 517 | 20231204 | 113300 | 3388964650 | 22350 | 22350 | 22350 | 22350 | 372 |
| 518 | 20231204 | 113200 | 3380650450 | 22300 | 22350 | 22350 | 22300 | 34 |
| 519 | 20231204 | 113100 | 3379892050 | 22300 | 22300 | 22350 | 22300 | 6 |
| 520 | 20231204 | 113000 | 3379758150 | 22300 | 22350 | 22350 | 22300 | 688 |
| 521 | 20231204 | 112900 | 3364411200 | 22350 | 22350 | 22350 | 22350 | 242 |
| 522 | 20231204 | 112800 | 3359002500 | 22350 | 22350 | 22350 | 22300 | 518 |
| 523 | 20231204 | 112700 | 3347443500 | 22350 | 22350 | 22400 | 22300 | 273 |
| 524 | 20231204 | 112600 | 3341339950 | 22350 | 22350 | 22350 | 22350 | 300 |
| 525 | 20231204 | 112500 | 3334634950 | 22350 | 22350 | 22350 | 22350 | 14 |
| 526 | 20231204 | 112400 | 3334322050 | 22350 | 22350 | 22350 | 22350 | 100 |
| 527 | 20231204 | 112300 | 3332087050 | 22400 | 22400 | 22400 | 22350 | 190 |
| 528 | 20231204 | 112200 | 3327839800 | 22350 | 22400 | 22400 | 22350 | 105 |
| 529 | 20231204 | 112100 | 3325487900 | 22350 | 22300 | 22350 | 22300 | 746 |
| 530 | 20231204 | 112000 | 3308832650 | 22300 | 22300 | 22300 | 22300 | 113 |
| 531 | 20231204 | 111900 | 3306312750 | 22300 | 22300 | 22300 | 22300 | 162 |
| 532 | 20231204 | 111800 | 3302700150 | 22300 | 22350 | 22350 | 22300 | 93 |
| 533 | 20231204 | 111700 | 3300626000 | 22300 | 22350 | 22350 | 22300 | 466 |
| 534 | 20231204 | 111600 | 3290228600 | 22350 | 22350 | 22350 | 22300 | 310 |
| 535 | 20231204 | 111500 | 3283315150 | 22350 | 22350 | 22350 | 22300 | 30 |
| 536 | 20231204 | 111400 | 3282645550 | 22350 | 22350 | 22350 | 22350 | 31 |
| 537 | 20231204 | 111300 | 3281952700 | 22350 | 22400 | 22400 | 22300 | 662 |
| 538 | 20231204 | 111200 | 3267159500 | 22350 | 22400 | 22400 | 22350 | 57 |
| 539 | 20231204 | 111100 | 3265885300 | 22400 | 22350 | 22400 | 22350 | 126 |
| 540 | 20231204 | 111000 | 3263066350 | 22350 | 22350 | 22350 | 22300 | 226 |
| 541 | 20231204 | 110900 | 3258023650 | 22400 | 22300 | 22400 | 22300 | 352 |
| 542 | 20231204 | 110800 | 3250173350 | 22300 | 22400 | 22450 | 22300 | 1425 |
| 543 | 20231204 | 110700 | 3218355200 | 22400 | 22400 | 22400 | 22350 | 308 |
| 544 | 20231204 | 110600 | 3211458200 | 22400 | 22400 | 22400 | 22400 | 242 |
| 545 | 20231204 | 110500 | 3206037400 | 22350 | 22400 | 22400 | 22350 | 327 |
| 546 | 20231204 | 110400 | 3198728650 | 22350 | 22350 | 22350 | 22350 | 100 |
| 547 | 20231204 | 110300 | 3196493650 | 22350 | 22400 | 22400 | 22350 | 106 |
| 548 | 20231204 | 110200 | 3194123800 | 22400 | 22400 | 22450 | 22400 | 24 |
| 549 | 20231204 | 110100 | 3193586150 | 22400 | 22450 | 22450 | 22400 | 6 |
| 550 | 20231204 | 110000 | 3193451500 | 22450 | 22350 | 22450 | 22350 | 152 |
| 551 | 20231204 | 105900 | 3190051000 | 22350 | 22400 | 22400 | 22350 | 222 |
| 552 | 20231204 | 105800 | 3185088950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 553 | 20231204 | 105700 | 3185088950 | 22400 | 22400 | 22400 | 22400 | 5 |
| 554 | 20231204 | 105600 | 3184976950 | 22350 | 22350 | 22400 | 22350 | 158 |
| 555 | 20231204 | 105500 | 3181445400 | 22350 | 22400 | 22400 | 22350 | 173 |
| 556 | 20231204 | 105400 | 3177572450 | 22400 | 22300 | 22400 | 22300 | 123 |
| 557 | 20231204 | 105300 | 3174825900 | 22300 | 22300 | 22300 | 22300 | 67 |
| 558 | 20231204 | 105200 | 3173331800 | 22300 | 22250 | 22300 | 22250 | 134 |
| 559 | 20231204 | 105100 | 3170347100 | 22250 | 22300 | 22300 | 22250 | 110 |
| 560 | 20231204 | 105000 | 3167898400 | 22300 | 22300 | 22300 | 22300 | 669 |
| 561 | 20231204 | 104900 | 3152979700 | 22300 | 22300 | 22350 | 22300 | 195 |
| 562 | 20231204 | 104800 | 3148630950 | 22300 | 22300 | 22300 | 22300 | 369 |
| 563 | 20231204 | 104700 | 3140402250 | 22350 | 22350 | 22350 | 22350 | 34 |
| 564 | 20231204 | 104600 | 3139642350 | 22350 | 22350 | 22400 | 22300 | 220 |
| 565 | 20231204 | 104500 | 3134731950 | 22350 | 22350 | 22400 | 22350 | 247 |
| 566 | 20231204 | 104400 | 3129211450 | 22350 | 22350 | 22350 | 22350 | 190 |
| 567 | 20231204 | 104300 | 3124964950 | 22400 | 22350 | 22400 | 22350 | 71 |
| 568 | 20231204 | 104200 | 3123376650 | 22400 | 22300 | 22400 | 22300 | 418 |
| 569 | 20231204 | 104100 | 3114047600 | 22300 | 22350 | 22350 | 22300 | 507 |
| 570 | 20231204 | 104000 | 3102722900 | 22400 | 22400 | 22400 | 22400 | 46 |
| 571 | 20231204 | 103900 | 3101692500 | 22400 | 22400 | 22450 | 22400 | 557 |
| 572 | 20231204 | 103800 | 3089193400 | 22400 | 22400 | 22400 | 22400 | 345 |
| 573 | 20231204 | 103700 | 3081465400 | 22450 | 22400 | 22450 | 22400 | 181 |
| 574 | 20231204 | 103600 | 3077409600 | 22400 | 22400 | 22400 | 22400 | 95 |
| 575 | 20231204 | 103500 | 3075281600 | 22400 | 22400 | 22400 | 22400 | 488 |
| 576 | 20231204 | 103400 | 3064350400 | 22450 | 22450 | 22450 | 22400 | 1029 |
| 577 | 20231204 | 103300 | 3041260850 | 22450 | 22450 | 22450 | 22400 | 110 |
| 578 | 20231204 | 103200 | 3038792350 | 22450 | 22450 | 22450 | 22450 | 527 |
| 579 | 20231204 | 103100 | 3026961200 | 22400 | 22450 | 22450 | 22400 | 138 |
| 580 | 20231204 | 103000 | 3023866750 | 22400 | 22450 | 22450 | 22400 | 400 |
| 581 | 20231204 | 102900 | 3014893500 | 22450 | 22500 | 22500 | 22450 | 42 |
| 582 | 20231204 | 102800 | 3013950250 | 22450 | 22450 | 22500 | 22450 | 23 |
| 583 | 20231204 | 102700 | 3013433000 | 22450 | 22500 | 22500 | 22450 | 162 |
| 584 | 20231204 | 102600 | 3009793600 | 22500 | 22500 | 22500 | 22500 | 5 |
| 585 | 20231204 | 102500 | 3009681100 | 22450 | 22450 | 22500 | 22400 | 82 |
| 586 | 20231204 | 102400 | 3007840150 | 22450 | 22450 | 22500 | 22450 | 77 |
| 587 | 20231204 | 102300 | 3006110550 | 22400 | 22500 | 22500 | 22400 | 150 |
| 588 | 20231204 | 102200 | 3002740850 | 22400 | 22400 | 22500 | 22400 | 463 |
| 589 | 20231204 | 102100 | 2992349250 | 22400 | 22400 | 22450 | 22400 | 628 |
| 590 | 20231204 | 102000 | 2978282000 | 22400 | 22400 | 22400 | 22400 | 243 |
| 591 | 20231204 | 101900 | 2972838800 | 22350 | 22400 | 22400 | 22350 | 121 |
| 592 | 20231204 | 101800 | 2970134400 | 22350 | 22450 | 22450 | 22350 | 924 |
| 593 | 20231204 | 101700 | 2949440750 | 22400 | 22500 | 22500 | 22400 | 33 |
| 594 | 20231204 | 101600 | 2948699750 | 22400 | 22450 | 22450 | 22400 | 449 |
| 595 | 20231204 | 101500 | 2938621750 | 22400 | 22450 | 22500 | 22400 | 1040 |
| 596 | 20231204 | 101400 | 2915289600 | 22450 | 22450 | 22500 | 22400 | 1029 |
| 597 | 20231204 | 101300 | 2892178600 | 22400 | 22250 | 22400 | 22250 | 2394 |
| 598 | 20231204 | 101200 | 2838745000 | 22200 | 22250 | 22250 | 22200 | 225 |
| 599 | 20231204 | 101100 | 2833739300 | 22200 | 22200 | 22200 | 22200 | 96 |
| 600 | 20231204 | 101000 | 2831608100 | 22200 | 22200 | 22250 | 22200 | 1462 |
| 601 | 20231204 | 100900 | 2799111650 | 22200 | 22250 | 22250 | 22200 | 941 |
| 602 | 20231204 | 100800 | 2778219750 | 22250 | 22250 | 22250 | 22200 | 383 |
| 603 | 20231204 | 100700 | 2769715500 | 22200 | 22200 | 22250 | 22200 | 933 |
| 604 | 20231204 | 100600 | 2749002800 | 22200 | 22250 | 22250 | 22200 | 548 |
| 605 | 20231204 | 100500 | 2736834950 | 22200 | 22200 | 22200 | 22200 | 215 |
| 606 | 20231204 | 100400 | 2732061950 | 22200 | 22200 | 22200 | 22150 | 987 |
| 607 | 20231204 | 100300 | 2710155250 | 22200 | 22200 | 22250 | 22200 | 833 |
| 608 | 20231204 | 100200 | 2691657600 | 22200 | 22200 | 22200 | 22200 | 146 |
| 609 | 20231204 | 100100 | 2688416400 | 22200 | 22250 | 22250 | 22200 | 1854 |
| 610 | 20231204 | 100000 | 2647247050 | 22250 | 22250 | 22250 | 22250 | 29 |
| 611 | 20231204 | 095900 | 2646601800 | 22200 | 22200 | 22250 | 22200 | 456 |
| 612 | 20231204 | 095800 | 2636478350 | 22250 | 22300 | 22300 | 22250 | 106 |
| 613 | 20231204 | 095700 | 2634116300 | 22300 | 22250 | 22300 | 22200 | 714 |
| 614 | 20231204 | 095600 | 2618238950 | 22300 | 22350 | 22350 | 22300 | 470 |
| 615 | 20231204 | 095500 | 2607753000 | 22300 | 22300 | 22350 | 22300 | 146 |
| 616 | 20231204 | 095400 | 2604491150 | 22300 | 22300 | 22400 | 22300 | 81 |
| 617 | 20231204 | 095300 | 2602681350 | 22300 | 22250 | 22350 | 22250 | 672 |
| 618 | 20231204 | 095200 | 2587669750 | 22250 | 22250 | 22300 | 22250 | 1350 |
| 619 | 20231204 | 095100 | 2557573550 | 22300 | 22150 | 22300 | 22150 | 1743 |
| 620 | 20231204 | 095000 | 2518850050 | 22200 | 22200 | 22200 | 22150 | 1028 |
| 621 | 20231204 | 094900 | 2496031550 | 22200 | 22250 | 22250 | 22200 | 1994 |
| 622 | 20231204 | 094800 | 2451705450 | 22250 | 22250 | 22250 | 22200 | 304 |
| 623 | 20231204 | 094700 | 2444947650 | 22250 | 22200 | 22250 | 22150 | 557 |
| 624 | 20231204 | 094600 | 2432583450 | 22200 | 22200 | 22250 | 22200 | 721 |
| 625 | 20231204 | 094500 | 2416576450 | 22200 | 22300 | 22300 | 22200 | 341 |
| 626 | 20231204 | 094400 | 2408990750 | 22250 | 22300 | 22300 | 22250 | 1194 |
| 627 | 20231204 | 094300 | 2382365050 | 22300 | 22300 | 22350 | 22250 | 1131 |
| 628 | 20231204 | 094200 | 2357147750 | 22250 | 22300 | 22300 | 22150 | 2332 |
| 629 | 20231204 | 094100 | 2305423850 | 22300 | 22200 | 22300 | 22200 | 735 |
| 630 | 20231204 | 094000 | 2289072000 | 22200 | 22300 | 22300 | 22150 | 4176 |
| 631 | 20231204 | 093900 | 2196296650 | 22300 | 22300 | 22350 | 22250 | 946 |
| 632 | 20231204 | 093800 | 2175200800 | 22350 | 22350 | 22350 | 22350 | 325 |
| 633 | 20231204 | 093700 | 2167937050 | 22350 | 22350 | 22350 | 22300 | 804 |
| 634 | 20231204 | 093600 | 2149972400 | 22400 | 22400 | 22400 | 22350 | 227 |
| 635 | 20231204 | 093500 | 2144890600 | 22400 | 22450 | 22450 | 22400 | 631 |
| 636 | 20231204 | 093400 | 2130754100 | 22450 | 22450 | 22500 | 22400 | 575 |
| 637 | 20231204 | 093300 | 2117839750 | 22500 | 22450 | 22500 | 22450 | 589 |
| 638 | 20231204 | 093200 | 2104607150 | 22450 | 22450 | 22500 | 22450 | 1177 |
| 639 | 20231204 | 093100 | 2078167400 | 22450 | 22300 | 22450 | 22300 | 1563 |
| 640 | 20231204 | 093000 | 2043215300 | 22300 | 22350 | 22350 | 22250 | 1496 |
| 641 | 20231204 | 092900 | 2009824750 | 22350 | 22500 | 22500 | 22350 | 1502 |
| 642 | 20231204 | 092800 | 1976130000 | 22500 | 22350 | 22500 | 22350 | 1653 |
| 643 | 20231204 | 092700 | 1939115850 | 22350 | 22200 | 22350 | 22150 | 1451 |
| 644 | 20231204 | 092600 | 1906847100 | 22150 | 22250 | 22250 | 22100 | 6391 |
| 645 | 20231204 | 092500 | 1765150200 | 22250 | 22500 | 22500 | 22150 | 11575 |
| 646 | 20231204 | 092400 | 1506386450 | 22550 | 22550 | 22650 | 22550 | 2661 |
| 647 | 20231204 | 092300 | 1446363900 | 22550 | 22600 | 22650 | 22550 | 2522 |
| 648 | 20231204 | 092200 | 1389389350 | 22650 | 22700 | 22700 | 22600 | 2249 |
| 649 | 20231204 | 092100 | 1338433250 | 22700 | 22650 | 22750 | 22650 | 1949 |
| 650 | 20231204 | 092000 | 1294232750 | 22650 | 22700 | 22700 | 22650 | 890 |
| 651 | 20231204 | 091900 | 1274059850 | 22700 | 22700 | 22700 | 22650 | 516 |
| 652 | 20231204 | 091800 | 1262368000 | 22700 | 22650 | 22700 | 22600 | 1119 |
| 653 | 20231204 | 091700 | 1237039450 | 22700 | 22650 | 22700 | 22650 | 858 |
| 654 | 20231204 | 091600 | 1217570350 | 22700 | 22650 | 22700 | 22600 | 874 |
| 655 | 20231204 | 091500 | 1197760350 | 22600 | 22700 | 22700 | 22600 | 1417 |
| 656 | 20231204 | 091400 | 1165662900 | 22700 | 22600 | 22700 | 22550 | 2012 |
| 657 | 20231204 | 091300 | 1120181750 | 22600 | 22750 | 22800 | 22550 | 5887 |
| 658 | 20231204 | 091200 | 986692200 | 22800 | 22850 | 22850 | 22750 | 1711 |
| 659 | 20231204 | 091100 | 947695200 | 22850 | 22800 | 22950 | 22800 | 1313 |
| 660 | 20231204 | 091000 | 917697650 | 22800 | 22850 | 22950 | 22800 | 1928 |
| 661 | 20231204 | 090900 | 873666950 | 22900 | 22900 | 22950 | 22800 | 1382 |
| 662 | 20231204 | 090800 | 842076150 | 22850 | 22800 | 22900 | 22800 | 1870 |
| 663 | 20231204 | 090700 | 799409650 | 22750 | 22650 | 22800 | 22650 | 2955 |
| 664 | 20231204 | 090600 | 732272700 | 22650 | 22850 | 22850 | 22550 | 4558 |
| 665 | 20231204 | 090500 | 628902050 | 22850 | 23200 | 23200 | 22850 | 7452 |
| 666 | 20231204 | 090400 | 457113400 | 23200 | 23250 | 23250 | 23050 | 5044 |
| 667 | 20231204 | 090300 | 340242200 | 23250 | 23400 | 23450 | 23250 | 2898 |
| 668 | 20231204 | 090200 | 272682300 | 23400 | 23550 | 23550 | 23400 | 6293 |
| 669 | 20231204 | 090100 | 125233400 | 23550 | 23400 | 23700 | 23400 | 1111 |
| 670 | 20231204 | 090000 | 99073150 | 23400 | 23800 | 23800 | 23400 | 4175 |