36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 202200 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 19036 |
| 3 | 20231204 | 202100 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 4 | 20231204 | 202000 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 5 | 20231204 | 201900 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 6 | 20231204 | 201800 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 7 | 20231204 | 201700 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 8 | 20231204 | 201600 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 9 | 20231204 | 201500 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 10 | 20231204 | 201400 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 11 | 20231204 | 201300 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 12 | 20231204 | 201200 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 13 | 20231204 | 201100 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 14 | 20231204 | 201000 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 15 | 20231204 | 200900 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 16 | 20231204 | 200800 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 17 | 20231204 | 200700 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 18 | 20231204 | 200600 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 19 | 20231204 | 200500 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 20 | 20231204 | 200400 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 21 | 20231204 | 200300 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 22 | 20231204 | 200200 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 23 | 20231204 | 200100 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 24 | 20231204 | 200000 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 25 | 20231204 | 195900 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 26 | 20231204 | 195800 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 27 | 20231204 | 195700 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 28 | 20231204 | 195600 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 29 | 20231204 | 195500 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 30 | 20231204 | 195400 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 31 | 20231204 | 195300 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 32 | 20231204 | 195200 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 19036 |
| 33 | 20231204 | 195100 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 34 | 20231204 | 195000 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 35 | 20231204 | 194900 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 36 | 20231204 | 194800 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 37 | 20231204 | 194700 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 38 | 20231204 | 194600 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 39 | 20231204 | 194500 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 40 | 20231204 | 194400 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 41 | 20231204 | 194300 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 42 | 20231204 | 194200 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 43 | 20231204 | 194100 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 44 | 20231204 | 194000 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 45 | 20231204 | 193900 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 46 | 20231204 | 193800 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 47 | 20231204 | 193700 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 48 | 20231204 | 193600 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 49 | 20231204 | 193500 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 50 | 20231204 | 193400 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 51 | 20231204 | 193300 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 52 | 20231204 | 193200 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 53 | 20231204 | 193100 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 54 | 20231204 | 193000 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 55 | 20231204 | 192900 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 56 | 20231204 | 192800 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 57 | 20231204 | 192700 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 58 | 20231204 | 192600 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 59 | 20231204 | 192500 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 60 | 20231204 | 192400 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 61 | 20231204 | 192300 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 62 | 20231204 | 192200 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 19036 |
| 63 | 20231204 | 192100 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 64 | 20231204 | 192000 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 65 | 20231204 | 191900 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 66 | 20231204 | 191800 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 67 | 20231204 | 191700 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 68 | 20231204 | 191600 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 69 | 20231204 | 191500 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 70 | 20231204 | 191400 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 71 | 20231204 | 191300 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 72 | 20231204 | 191200 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 73 | 20231204 | 191100 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 74 | 20231204 | 191000 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 75 | 20231204 | 190900 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 76 | 20231204 | 190800 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 77 | 20231204 | 190700 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 78 | 20231204 | 190600 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 79 | 20231204 | 190500 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 80 | 20231204 | 190400 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 81 | 20231204 | 190300 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 82 | 20231204 | 190200 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 83 | 20231204 | 190100 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 84 | 20231204 | 190000 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 85 | 20231204 | 185900 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 86 | 20231204 | 185800 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 87 | 20231204 | 185700 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 88 | 20231204 | 185600 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 89 | 20231204 | 185500 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 90 | 20231204 | 185400 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 91 | 20231204 | 185300 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 92 | 20231204 | 185200 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 19036 |
| 93 | 20231204 | 185100 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 94 | 20231204 | 185000 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 95 | 20231204 | 184900 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 96 | 20231204 | 184800 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 97 | 20231204 | 184700 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 98 | 20231204 | 184600 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 99 | 20231204 | 184500 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 100 | 20231204 | 184400 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 101 | 20231204 | 184300 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 102 | 20231204 | 184200 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 103 | 20231204 | 184100 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 104 | 20231204 | 184000 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 105 | 20231204 | 183900 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 106 | 20231204 | 183800 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 107 | 20231204 | 183700 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 108 | 20231204 | 183600 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 109 | 20231204 | 183500 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 110 | 20231204 | 183400 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 111 | 20231204 | 183300 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 112 | 20231204 | 183200 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 113 | 20231204 | 183100 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 114 | 20231204 | 183000 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 115 | 20231204 | 182900 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 116 | 20231204 | 182800 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 117 | 20231204 | 182700 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 118 | 20231204 | 182600 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 119 | 20231204 | 182500 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 120 | 20231204 | 182400 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 121 | 20231204 | 182300 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 122 | 20231204 | 182200 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 19036 |
| 123 | 20231204 | 182100 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 124 | 20231204 | 182000 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 125 | 20231204 | 181900 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 126 | 20231204 | 181800 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 127 | 20231204 | 181700 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 128 | 20231204 | 181600 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 129 | 20231204 | 181500 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 130 | 20231204 | 181400 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 131 | 20231204 | 181300 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 132 | 20231204 | 181200 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 133 | 20231204 | 181100 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 134 | 20231204 | 181000 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 135 | 20231204 | 180900 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 136 | 20231204 | 180800 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 137 | 20231204 | 180700 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 138 | 20231204 | 180600 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 139 | 20231204 | 180500 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 140 | 20231204 | 180400 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 141 | 20231204 | 180300 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 142 | 20231204 | 180200 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 143 | 20231204 | 180100 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 144 | 20231204 | 180000 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 145 | 20231204 | 175900 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 146 | 20231204 | 175800 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 147 | 20231204 | 175700 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 148 | 20231204 | 175600 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 149 | 20231204 | 175500 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 150 | 20231204 | 175400 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 151 | 20231204 | 175300 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 152 | 20231204 | 175200 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 19036 |
| 153 | 20231204 | 175100 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 154 | 20231204 | 175000 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 155 | 20231204 | 174900 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 156 | 20231204 | 174800 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 157 | 20231204 | 174700 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 158 | 20231204 | 174600 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 159 | 20231204 | 174500 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 160 | 20231204 | 174400 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 161 | 20231204 | 174300 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 162 | 20231204 | 174200 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 163 | 20231204 | 174100 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 164 | 20231204 | 174000 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 165 | 20231204 | 173900 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 166 | 20231204 | 173800 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 167 | 20231204 | 173700 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 168 | 20231204 | 173600 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 169 | 20231204 | 173500 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 170 | 20231204 | 173400 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 171 | 20231204 | 173300 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 172 | 20231204 | 173200 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 173 | 20231204 | 173100 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 174 | 20231204 | 173000 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 175 | 20231204 | 172900 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 176 | 20231204 | 172800 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 177 | 20231204 | 172700 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 178 | 20231204 | 172600 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 179 | 20231204 | 172500 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 180 | 20231204 | 172400 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 181 | 20231204 | 172300 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 182 | 20231204 | 172200 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 19036 |
| 183 | 20231204 | 172100 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 184 | 20231204 | 172000 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 185 | 20231204 | 171900 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 186 | 20231204 | 171800 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 187 | 20231204 | 171700 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 188 | 20231204 | 171600 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 189 | 20231204 | 171500 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 190 | 20231204 | 171400 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 191 | 20231204 | 171300 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 192 | 20231204 | 171200 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 193 | 20231204 | 171100 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 194 | 20231204 | 171000 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 195 | 20231204 | 170900 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 196 | 20231204 | 170800 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 197 | 20231204 | 170700 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 198 | 20231204 | 170600 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 199 | 20231204 | 170500 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 200 | 20231204 | 170400 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 201 | 20231204 | 170300 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 202 | 20231204 | 170200 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 203 | 20231204 | 170100 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 204 | 20231204 | 170000 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 205 | 20231204 | 165900 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 206 | 20231204 | 165800 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 207 | 20231204 | 165700 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 208 | 20231204 | 165600 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 209 | 20231204 | 165500 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 210 | 20231204 | 165400 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 211 | 20231204 | 165300 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 212 | 20231204 | 165200 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 19036 |
| 213 | 20231204 | 165100 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 214 | 20231204 | 165000 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 215 | 20231204 | 164900 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 216 | 20231204 | 164800 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 217 | 20231204 | 164700 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 218 | 20231204 | 164600 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 219 | 20231204 | 164500 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 220 | 20231204 | 164400 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 221 | 20231204 | 164300 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 222 | 20231204 | 164200 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 223 | 20231204 | 164100 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 224 | 20231204 | 164000 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 225 | 20231204 | 163900 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 226 | 20231204 | 163800 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 227 | 20231204 | 163700 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 228 | 20231204 | 163600 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 229 | 20231204 | 163500 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 230 | 20231204 | 163400 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 231 | 20231204 | 163300 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 232 | 20231204 | 163200 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 233 | 20231204 | 163100 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 234 | 20231204 | 163000 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 235 | 20231204 | 162900 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 236 | 20231204 | 162800 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 237 | 20231204 | 162700 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 238 | 20231204 | 162600 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 239 | 20231204 | 162500 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 240 | 20231204 | 162400 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 241 | 20231204 | 162300 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 242 | 20231204 | 162200 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 19036 |
| 243 | 20231204 | 162100 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 244 | 20231204 | 162000 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 245 | 20231204 | 161900 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 246 | 20231204 | 161800 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 247 | 20231204 | 161700 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 248 | 20231204 | 161600 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 249 | 20231204 | 161500 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 250 | 20231204 | 161400 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 251 | 20231204 | 161300 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 252 | 20231204 | 161200 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 253 | 20231204 | 161100 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 254 | 20231204 | 161000 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 255 | 20231204 | 160900 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 256 | 20231204 | 160800 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 257 | 20231204 | 160700 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 258 | 20231204 | 160600 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 259 | 20231204 | 160500 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 260 | 20231204 | 160400 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 261 | 20231204 | 160300 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 262 | 20231204 | 160200 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 263 | 20231204 | 160100 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 264 | 20231204 | 160000 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 265 | 20231204 | 155900 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 266 | 20231204 | 155800 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 267 | 20231204 | 155700 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 268 | 20231204 | 155600 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 269 | 20231204 | 155500 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 270 | 20231204 | 155400 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 271 | 20231204 | 155300 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 272 | 20231204 | 155200 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 19036 |
| 273 | 20231204 | 155100 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 274 | 20231204 | 155000 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 275 | 20231204 | 154900 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 276 | 20231204 | 154800 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 277 | 20231204 | 154700 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 278 | 20231204 | 154600 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 279 | 20231204 | 154500 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 280 | 20231204 | 154400 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 281 | 20231204 | 154300 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 282 | 20231204 | 154200 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 283 | 20231204 | 154100 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 284 | 20231204 | 154000 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 285 | 20231204 | 153900 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 286 | 20231204 | 153800 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 287 | 20231204 | 153700 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 288 | 20231204 | 153600 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 289 | 20231204 | 153500 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 290 | 20231204 | 153400 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 291 | 20231204 | 153300 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 292 | 20231204 | 153200 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 293 | 20231204 | 153100 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 0 |
| 294 | 20231204 | 153000 | 8979820050 | 45550 | 45550 | 45550 | 45550 | 19036 |
| 295 | 20231204 | 152900 | 8112730250 | 45500 | 45500 | 45500 | 45500 | 0 |
| 296 | 20231204 | 152800 | 8112730250 | 45500 | 45500 | 45500 | 45500 | 0 |
| 297 | 20231204 | 152700 | 8112730250 | 45500 | 45500 | 45500 | 45500 | 0 |
| 298 | 20231204 | 152600 | 8112730250 | 45500 | 45500 | 45500 | 45500 | 0 |
| 299 | 20231204 | 152500 | 8112730250 | 45500 | 45500 | 45500 | 45500 | 0 |
| 300 | 20231204 | 152400 | 8112730250 | 45500 | 45500 | 45500 | 45500 | 0 |
| 301 | 20231204 | 152300 | 8112730250 | 45500 | 45500 | 45500 | 45500 | 0 |
| 302 | 20231204 | 152200 | 8112730250 | 45500 | 45500 | 45500 | 45500 | 0 |
| 303 | 20231204 | 152100 | 8112730250 | 45500 | 45500 | 45500 | 45500 | 0 |
| 304 | 20231204 | 152000 | 8112730250 | 45500 | 45500 | 45500 | 45500 | 0 |
| 305 | 20231204 | 151900 | 8112730250 | 45500 | 45600 | 45650 | 45500 | 606 |
| 306 | 20231204 | 151800 | 8085126300 | 45600 | 45750 | 45800 | 45600 | 1820 |
| 307 | 20231204 | 151700 | 8001961250 | 45800 | 45650 | 45800 | 45650 | 1220 |
| 308 | 20231204 | 151600 | 7946158450 | 45750 | 45650 | 45750 | 45650 | 1352 |
| 309 | 20231204 | 151500 | 7884333500 | 45650 | 45600 | 45700 | 45600 | 897 |
| 310 | 20231204 | 151400 | 7843355000 | 45650 | 45600 | 45700 | 45600 | 736 |
| 311 | 20231204 | 151300 | 7809757450 | 45650 | 45600 | 45700 | 45600 | 659 |
| 312 | 20231204 | 151200 | 7779670950 | 45650 | 45600 | 45650 | 45600 | 623 |
| 313 | 20231204 | 151100 | 7751231900 | 45650 | 45550 | 45650 | 45550 | 2217 |
| 314 | 20231204 | 151000 | 7650082950 | 45550 | 45550 | 45650 | 45550 | 891 |
| 315 | 20231204 | 150900 | 7609449400 | 45550 | 45550 | 45600 | 45550 | 57 |
| 316 | 20231204 | 150800 | 7606851550 | 45550 | 45550 | 45600 | 45550 | 188 |
| 317 | 20231204 | 150700 | 7598284750 | 45550 | 45550 | 45650 | 45550 | 1568 |
| 318 | 20231204 | 150600 | 7526782950 | 45550 | 45600 | 45600 | 45550 | 375 |
| 319 | 20231204 | 150500 | 7509686400 | 45600 | 45500 | 45600 | 45500 | 410 |
| 320 | 20231204 | 150400 | 7491002150 | 45500 | 45500 | 45550 | 45500 | 182 |
| 321 | 20231204 | 150300 | 7482716900 | 45500 | 45500 | 45550 | 45500 | 199 |
| 322 | 20231204 | 150200 | 7473662350 | 45550 | 45500 | 45550 | 45500 | 499 |
| 323 | 20231204 | 150100 | 7450935000 | 45550 | 45500 | 45550 | 45500 | 1127 |
| 324 | 20231204 | 150000 | 7399652450 | 45500 | 45500 | 45550 | 45450 | 725 |
| 325 | 20231204 | 145900 | 7366642300 | 45450 | 45450 | 45500 | 45450 | 199 |
| 326 | 20231204 | 145800 | 7357588800 | 45500 | 45500 | 45500 | 45450 | 178 |
| 327 | 20231204 | 145700 | 7349492050 | 45450 | 45450 | 45500 | 45450 | 93 |
| 328 | 20231204 | 145600 | 7345263550 | 45450 | 45450 | 45500 | 45450 | 245 |
| 329 | 20231204 | 145500 | 7334126350 | 45450 | 45450 | 45500 | 45450 | 82 |
| 330 | 20231204 | 145400 | 7330398750 | 45450 | 45500 | 45550 | 45450 | 2037 |
| 331 | 20231204 | 145300 | 7237722000 | 45550 | 45500 | 45550 | 45500 | 254 |
| 332 | 20231204 | 145200 | 7226156050 | 45500 | 45500 | 45550 | 45500 | 84 |
| 333 | 20231204 | 145100 | 7222333450 | 45500 | 45550 | 45550 | 45500 | 950 |
| 334 | 20231204 | 145000 | 7179065050 | 45550 | 45500 | 45550 | 45500 | 587 |
| 335 | 20231204 | 144900 | 7152330950 | 45500 | 45500 | 45550 | 45500 | 232 |
| 336 | 20231204 | 144800 | 7141768550 | 45550 | 45500 | 45550 | 45500 | 196 |
| 337 | 20231204 | 144700 | 7132844500 | 45500 | 45500 | 45550 | 45500 | 175 |
| 338 | 20231204 | 144600 | 7124880050 | 45500 | 45500 | 45550 | 45500 | 111 |
| 339 | 20231204 | 144500 | 7119827500 | 45550 | 45550 | 45550 | 45500 | 149 |
| 340 | 20231204 | 144400 | 7113044600 | 45500 | 45500 | 45550 | 45500 | 200 |
| 341 | 20231204 | 144300 | 7103942550 | 45500 | 45550 | 45550 | 45500 | 324 |
| 342 | 20231204 | 144200 | 7089187900 | 45550 | 45550 | 45600 | 45550 | 1330 |
| 343 | 20231204 | 144100 | 7028605650 | 45550 | 45550 | 45600 | 45550 | 155 |
| 344 | 20231204 | 144000 | 7021541950 | 45600 | 45550 | 45600 | 45550 | 540 |
| 345 | 20231204 | 143900 | 6996920200 | 45600 | 45550 | 45600 | 45550 | 307 |
| 346 | 20231204 | 143800 | 6982933000 | 45550 | 45550 | 45600 | 45550 | 429 |
| 347 | 20231204 | 143700 | 6963392000 | 45550 | 45500 | 45650 | 45500 | 739 |
| 348 | 20231204 | 143600 | 6929717000 | 45500 | 45500 | 45550 | 45500 | 167 |
| 349 | 20231204 | 143500 | 6922112850 | 45500 | 45500 | 45550 | 45500 | 160 |
| 350 | 20231204 | 143400 | 6914831100 | 45500 | 45550 | 45550 | 45500 | 649 |
| 351 | 20231204 | 143300 | 6885289150 | 45550 | 45500 | 45600 | 45500 | 530 |
| 352 | 20231204 | 143200 | 6861149750 | 45550 | 45500 | 45550 | 45500 | 295 |
| 353 | 20231204 | 143100 | 6847715500 | 45500 | 45550 | 45550 | 45500 | 152 |
| 354 | 20231204 | 143000 | 6840794450 | 45500 | 45550 | 45550 | 45500 | 178 |
| 355 | 20231204 | 142900 | 6832691550 | 45500 | 45550 | 45550 | 45500 | 625 |
| 356 | 20231204 | 142800 | 6804250600 | 45550 | 45500 | 45600 | 45450 | 284 |
| 357 | 20231204 | 142700 | 6791322300 | 45450 | 45450 | 45500 | 45450 | 214 |
| 358 | 20231204 | 142600 | 6781589150 | 45500 | 45500 | 45500 | 45450 | 471 |
| 359 | 20231204 | 142500 | 6760161950 | 45500 | 45500 | 45500 | 45450 | 124 |
| 360 | 20231204 | 142400 | 6754522000 | 45450 | 45500 | 45500 | 45450 | 157 |
| 361 | 20231204 | 142300 | 6747383350 | 45450 | 45500 | 45500 | 45450 | 123 |
| 362 | 20231204 | 142200 | 6741789800 | 45500 | 45500 | 45500 | 45450 | 148 |
| 363 | 20231204 | 142100 | 6735059800 | 45500 | 45500 | 45500 | 45450 | 130 |
| 364 | 20231204 | 142000 | 6729147200 | 45500 | 45550 | 45600 | 45450 | 444 |
| 365 | 20231204 | 141900 | 6708943900 | 45600 | 45600 | 45600 | 45550 | 1387 |
| 366 | 20231204 | 141800 | 6645762100 | 45550 | 45600 | 45600 | 45550 | 124 |
| 367 | 20231204 | 141700 | 6640111700 | 45600 | 45550 | 45600 | 45550 | 108 |
| 368 | 20231204 | 141600 | 6635189350 | 45550 | 45600 | 45600 | 45550 | 745 |
| 369 | 20231204 | 141500 | 6601246650 | 45550 | 45550 | 45600 | 45500 | 255 |
| 370 | 20231204 | 141400 | 6589629350 | 45500 | 45550 | 45550 | 45500 | 200 |
| 371 | 20231204 | 141300 | 6580521800 | 45550 | 45500 | 45650 | 45500 | 396 |
| 372 | 20231204 | 141200 | 6562469400 | 45500 | 45450 | 45550 | 45450 | 291 |
| 373 | 20231204 | 141100 | 6549229950 | 45500 | 45500 | 45500 | 45450 | 231 |
| 374 | 20231204 | 141000 | 6538723950 | 45500 | 45450 | 45500 | 45450 | 237 |
| 375 | 20231204 | 140900 | 6527944200 | 45450 | 45500 | 45500 | 45450 | 312 |
| 376 | 20231204 | 140800 | 6513755100 | 45450 | 45500 | 45500 | 45450 | 132 |
| 377 | 20231204 | 140700 | 6507751900 | 45500 | 45450 | 45500 | 45450 | 213 |
| 378 | 20231204 | 140600 | 6498068600 | 45450 | 45450 | 45500 | 45450 | 224 |
| 379 | 20231204 | 140500 | 6487882500 | 45450 | 45450 | 45500 | 45450 | 179 |
| 380 | 20231204 | 140400 | 6479744600 | 45500 | 45450 | 45500 | 45450 | 154 |
| 381 | 20231204 | 140300 | 6472742250 | 45500 | 45500 | 45500 | 45450 | 199 |
| 382 | 20231204 | 140200 | 6463693600 | 45500 | 45450 | 45500 | 45450 | 106 |
| 383 | 20231204 | 140100 | 6458873400 | 45500 | 45450 | 45500 | 45450 | 193 |
| 384 | 20231204 | 140000 | 6450097550 | 45450 | 45500 | 45500 | 45450 | 168 |
| 385 | 20231204 | 135900 | 6442458300 | 45500 | 45500 | 45600 | 45450 | 865 |
| 386 | 20231204 | 135800 | 6403098150 | 45550 | 45400 | 45600 | 45400 | 382 |
| 387 | 20231204 | 135700 | 6385719500 | 45450 | 45400 | 45450 | 45400 | 177 |
| 388 | 20231204 | 135600 | 6377680050 | 45450 | 45500 | 45550 | 45450 | 623 |
| 389 | 20231204 | 135500 | 6349355850 | 45550 | 45550 | 45550 | 45500 | 199 |
| 390 | 20231204 | 135400 | 6340298050 | 45500 | 45550 | 45650 | 45500 | 836 |
| 391 | 20231204 | 135300 | 6302200800 | 45550 | 45550 | 45600 | 45550 | 132 |
| 392 | 20231204 | 135200 | 6296185250 | 45600 | 45500 | 45600 | 45500 | 173 |
| 393 | 20231204 | 135100 | 6288304950 | 45500 | 45550 | 45550 | 45500 | 115 |
| 394 | 20231204 | 135000 | 6283069400 | 45500 | 45550 | 45600 | 45500 | 948 |
| 395 | 20231204 | 134900 | 6239881900 | 45550 | 45550 | 45550 | 45500 | 178 |
| 396 | 20231204 | 134800 | 6231776550 | 45550 | 45550 | 45550 | 45500 | 641 |
| 397 | 20231204 | 134700 | 6202581800 | 45550 | 45550 | 45550 | 45500 | 313 |
| 398 | 20231204 | 134600 | 6188329300 | 45550 | 45550 | 45550 | 45500 | 334 |
| 399 | 20231204 | 134500 | 6173119650 | 45550 | 45550 | 45550 | 45500 | 161 |
| 400 | 20231204 | 134400 | 6165789050 | 45500 | 45500 | 45550 | 45500 | 155 |
| 401 | 20231204 | 134300 | 6158734200 | 45550 | 45550 | 45600 | 45500 | 852 |
| 402 | 20231204 | 134200 | 6119929800 | 45600 | 45450 | 45600 | 45400 | 542 |
| 403 | 20231204 | 134100 | 6095281550 | 45450 | 45450 | 45450 | 45400 | 237 |
| 404 | 20231204 | 134000 | 6084511850 | 45400 | 45400 | 45450 | 45400 | 306 |
| 405 | 20231204 | 133900 | 6070609400 | 45400 | 45450 | 45450 | 45400 | 105 |
| 406 | 20231204 | 133800 | 6065839500 | 45450 | 45400 | 45450 | 45400 | 425 |
| 407 | 20231204 | 133700 | 6046529550 | 45400 | 45450 | 45450 | 45400 | 120 |
| 408 | 20231204 | 133600 | 6041080050 | 45450 | 45400 | 45450 | 45400 | 116 |
| 409 | 20231204 | 133500 | 6035812000 | 45400 | 45450 | 45450 | 45400 | 82 |
| 410 | 20231204 | 133400 | 6032088000 | 45400 | 45400 | 45450 | 45400 | 161 |
| 411 | 20231204 | 133300 | 6024775100 | 45400 | 45400 | 45450 | 45400 | 101 |
| 412 | 20231204 | 133200 | 6020188800 | 45400 | 45400 | 45450 | 45400 | 133 |
| 413 | 20231204 | 133100 | 6014149850 | 45400 | 45550 | 45600 | 45400 | 1948 |
| 414 | 20231204 | 133000 | 5925458250 | 45550 | 45550 | 45550 | 45500 | 160 |
| 415 | 20231204 | 132900 | 5918173400 | 45500 | 45500 | 45550 | 45500 | 229 |
| 416 | 20231204 | 132800 | 5907746650 | 45500 | 45550 | 45550 | 45500 | 262 |
| 417 | 20231204 | 132700 | 5895815200 | 45500 | 45500 | 45550 | 45450 | 179 |
| 418 | 20231204 | 132600 | 5887673450 | 45500 | 45500 | 45500 | 45450 | 55 |
| 419 | 20231204 | 132500 | 5885173000 | 45450 | 45450 | 45550 | 45450 | 290 |
| 420 | 20231204 | 132400 | 5871978500 | 45450 | 45450 | 45500 | 45450 | 108 |
| 421 | 20231204 | 132300 | 5867065750 | 45450 | 45500 | 45500 | 45450 | 208 |
| 422 | 20231204 | 132200 | 5857606500 | 45500 | 45450 | 45500 | 45450 | 492 |
| 423 | 20231204 | 132100 | 5835222800 | 45500 | 45450 | 45500 | 45450 | 299 |
| 424 | 20231204 | 132000 | 5821623400 | 45450 | 45450 | 45450 | 45450 | 113 |
| 425 | 20231204 | 131900 | 5816487550 | 45450 | 45500 | 45500 | 45450 | 117 |
| 426 | 20231204 | 131800 | 5811167750 | 45450 | 45450 | 45450 | 45450 | 65 |
| 427 | 20231204 | 131700 | 5808213500 | 45450 | 45450 | 45500 | 45450 | 111 |
| 428 | 20231204 | 131600 | 5803168500 | 45500 | 45450 | 45500 | 45450 | 177 |
| 429 | 20231204 | 131500 | 5795121750 | 45450 | 45500 | 45500 | 45450 | 712 |
| 430 | 20231204 | 131400 | 5762728900 | 45500 | 45500 | 45550 | 45500 | 377 |
| 431 | 20231204 | 131300 | 5745572950 | 45500 | 45500 | 45500 | 45500 | 68 |
| 432 | 20231204 | 131200 | 5742478950 | 45550 | 45500 | 45550 | 45500 | 106 |
| 433 | 20231204 | 131100 | 5737654450 | 45550 | 45500 | 45550 | 45500 | 133 |
| 434 | 20231204 | 131000 | 5731602300 | 45500 | 45500 | 45550 | 45500 | 47 |
| 435 | 20231204 | 130900 | 5729463000 | 45550 | 45550 | 45550 | 45500 | 136 |
| 436 | 20231204 | 130800 | 5723273350 | 45550 | 45650 | 45700 | 45550 | 1206 |
| 437 | 20231204 | 130700 | 5668244700 | 45700 | 45750 | 45750 | 45650 | 1192 |
| 438 | 20231204 | 130600 | 5613765450 | 45750 | 45650 | 45750 | 45650 | 186 |
| 439 | 20231204 | 130500 | 5605266450 | 45700 | 45700 | 45700 | 45650 | 61 |
| 440 | 20231204 | 130400 | 5602479250 | 45700 | 45700 | 45750 | 45650 | 216 |
| 441 | 20231204 | 130300 | 5592604250 | 45700 | 45700 | 45700 | 45700 | 110 |
| 442 | 20231204 | 130200 | 5587577250 | 45700 | 45700 | 45700 | 45650 | 334 |
| 443 | 20231204 | 130100 | 5572315050 | 45650 | 45650 | 45700 | 45650 | 144 |
| 444 | 20231204 | 130000 | 5565740850 | 45650 | 45650 | 45650 | 45600 | 181 |
| 445 | 20231204 | 125900 | 5557479600 | 45650 | 45650 | 45650 | 45600 | 152 |
| 446 | 20231204 | 125800 | 5550541850 | 45650 | 45600 | 45650 | 45600 | 135 |
| 447 | 20231204 | 125700 | 5544380450 | 45600 | 45600 | 45650 | 45600 | 32 |
| 448 | 20231204 | 125600 | 5542920500 | 45600 | 45650 | 45650 | 45600 | 79 |
| 449 | 20231204 | 125500 | 5539315650 | 45600 | 45600 | 45600 | 45600 | 23 |
| 450 | 20231204 | 125400 | 5538266850 | 45600 | 45650 | 45650 | 45600 | 59 |
| 451 | 20231204 | 125300 | 5535575000 | 45650 | 45650 | 45650 | 45600 | 214 |
| 452 | 20231204 | 125200 | 5525807000 | 45600 | 45650 | 45650 | 45600 | 35 |
| 453 | 20231204 | 125100 | 5524210250 | 45600 | 45600 | 45650 | 45600 | 1256 |
| 454 | 20231204 | 125000 | 5466933000 | 45650 | 45650 | 45650 | 45600 | 181 |
| 455 | 20231204 | 124900 | 5458671050 | 45650 | 45600 | 45650 | 45600 | 63 |
| 456 | 20231204 | 124800 | 5455796400 | 45600 | 45650 | 45650 | 45600 | 71 |
| 457 | 20231204 | 124700 | 5452557700 | 45600 | 45600 | 45650 | 45600 | 61 |
| 458 | 20231204 | 124600 | 5449774650 | 45600 | 45600 | 45650 | 45600 | 40 |
| 459 | 20231204 | 124500 | 5447950050 | 45650 | 45600 | 45650 | 45600 | 41 |
| 460 | 20231204 | 124400 | 5446079650 | 45600 | 45650 | 45650 | 45600 | 55 |
| 461 | 20231204 | 124300 | 5443570150 | 45600 | 45650 | 45650 | 45600 | 53 |
| 462 | 20231204 | 124200 | 5441152600 | 45600 | 45600 | 45650 | 45600 | 26 |
| 463 | 20231204 | 124100 | 5439966800 | 45600 | 45650 | 45650 | 45600 | 99 |
| 464 | 20231204 | 124000 | 5435449250 | 45650 | 45750 | 45750 | 45650 | 1610 |
| 465 | 20231204 | 123900 | 5361866250 | 45650 | 45750 | 45750 | 45650 | 79 |
| 466 | 20231204 | 123800 | 5358254400 | 45700 | 45600 | 45700 | 45600 | 210 |
| 467 | 20231204 | 123700 | 5348663150 | 45650 | 45600 | 45650 | 45600 | 158 |
| 468 | 20231204 | 123600 | 5341451600 | 45650 | 45650 | 45650 | 45650 | 88 |
| 469 | 20231204 | 123500 | 5337434400 | 45600 | 45600 | 45650 | 45600 | 569 |
| 470 | 20231204 | 123400 | 5311463500 | 45600 | 45600 | 45600 | 45600 | 28 |
| 471 | 20231204 | 123300 | 5310186700 | 45550 | 45500 | 45550 | 45500 | 459 |
| 472 | 20231204 | 123200 | 5289281950 | 45500 | 45650 | 45650 | 45500 | 44 |
| 473 | 20231204 | 123100 | 5287274550 | 45500 | 45500 | 45650 | 45500 | 197 |
| 474 | 20231204 | 123000 | 5278299350 | 45500 | 45450 | 45500 | 45450 | 57 |
| 475 | 20231204 | 122900 | 5275707600 | 45500 | 45500 | 45500 | 45450 | 265 |
| 476 | 20231204 | 122800 | 5263650750 | 45500 | 45450 | 45500 | 45450 | 158 |
| 477 | 20231204 | 122700 | 5256463650 | 45450 | 45550 | 45550 | 45300 | 951 |
| 478 | 20231204 | 122600 | 5213213300 | 45600 | 45650 | 45650 | 45600 | 1785 |
| 479 | 20231204 | 122500 | 5131799550 | 45650 | 45600 | 45650 | 45600 | 106 |
| 480 | 20231204 | 122400 | 5126961250 | 45650 | 45600 | 45650 | 45600 | 57 |
| 481 | 20231204 | 122300 | 5124361150 | 45650 | 45650 | 45650 | 45600 | 196 |
| 482 | 20231204 | 122200 | 5115420650 | 45650 | 45600 | 45650 | 45600 | 98 |
| 483 | 20231204 | 122100 | 5110948650 | 45600 | 45600 | 45650 | 45600 | 50 |
| 484 | 20231204 | 122000 | 5108667000 | 45650 | 45650 | 45650 | 45600 | 70 |
| 485 | 20231204 | 121900 | 5105473400 | 45600 | 45600 | 45650 | 45600 | 199 |
| 486 | 20231204 | 121800 | 5096397600 | 45650 | 45650 | 45650 | 45600 | 464 |
| 487 | 20231204 | 121700 | 5075218450 | 45600 | 45650 | 45650 | 45600 | 6 |
| 488 | 20231204 | 121600 | 5074944800 | 45650 | 45700 | 45700 | 45600 | 74 |
| 489 | 20231204 | 121500 | 5071566950 | 45700 | 45800 | 45800 | 45650 | 1203 |
| 490 | 20231204 | 121400 | 5016505950 | 45850 | 45850 | 45850 | 45800 | 376 |
| 491 | 20231204 | 121300 | 4999267950 | 45800 | 45850 | 45850 | 45800 | 78 |
| 492 | 20231204 | 121200 | 4995691800 | 45850 | 45850 | 45850 | 45800 | 73 |
| 493 | 20231204 | 121100 | 4992346150 | 45850 | 45850 | 45850 | 45800 | 89 |
| 494 | 20231204 | 121000 | 4988266100 | 45800 | 45850 | 45850 | 45800 | 81 |
| 495 | 20231204 | 120900 | 4984553300 | 45800 | 45800 | 45850 | 45800 | 709 |
| 496 | 20231204 | 120800 | 4952078300 | 45750 | 45750 | 45750 | 45700 | 60 |
| 497 | 20231204 | 120700 | 4949333450 | 45750 | 45750 | 45750 | 45700 | 163 |
| 498 | 20231204 | 120600 | 4941877700 | 45750 | 45800 | 45800 | 45700 | 176 |
| 499 | 20231204 | 120500 | 4933824700 | 45800 | 45800 | 45800 | 45700 | 802 |
| 500 | 20231204 | 120400 | 4897137800 | 45750 | 45800 | 45800 | 45750 | 19 |
| 501 | 20231204 | 120300 | 4896267900 | 45800 | 45800 | 45800 | 45700 | 82 |
| 502 | 20231204 | 120200 | 4892515350 | 45800 | 45750 | 45800 | 45750 | 178 |
| 503 | 20231204 | 120100 | 4884371100 | 45750 | 45700 | 45750 | 45700 | 44 |
| 504 | 20231204 | 120000 | 4882359600 | 45700 | 45700 | 45750 | 45700 | 311 |
| 505 | 20231204 | 115900 | 4868135400 | 45700 | 45850 | 45900 | 45700 | 1156 |
| 506 | 20231204 | 115800 | 4815141450 | 45850 | 45850 | 45900 | 45850 | 78 |
| 507 | 20231204 | 115700 | 4811563700 | 45900 | 45900 | 45900 | 45850 | 63 |
| 508 | 20231204 | 115600 | 4808673800 | 45900 | 45950 | 46000 | 45850 | 675 |
| 509 | 20231204 | 115500 | 4777667250 | 45950 | 45900 | 46000 | 45900 | 121 |
| 510 | 20231204 | 115400 | 4772107200 | 45900 | 46000 | 46050 | 45900 | 2086 |
| 511 | 20231204 | 115300 | 4676189350 | 46050 | 46050 | 46050 | 46000 | 166 |
| 512 | 20231204 | 115200 | 4668550700 | 46000 | 46000 | 46050 | 46000 | 151 |
| 513 | 20231204 | 115100 | 4661602600 | 46000 | 46000 | 46050 | 46000 | 219 |
| 514 | 20231204 | 115000 | 4651527200 | 46050 | 46000 | 46050 | 46000 | 288 |
| 515 | 20231204 | 114900 | 4638277400 | 46000 | 46050 | 46050 | 46000 | 55 |
| 516 | 20231204 | 114800 | 4635746050 | 46000 | 46000 | 46050 | 46000 | 180 |
| 517 | 20231204 | 114700 | 4627466000 | 46050 | 46000 | 46050 | 46000 | 91 |
| 518 | 20231204 | 114600 | 4623277450 | 46000 | 46100 | 46150 | 46000 | 4193 |
| 519 | 20231204 | 114500 | 4429981550 | 46150 | 46150 | 46150 | 46100 | 332 |
| 520 | 20231204 | 114400 | 4414664000 | 46150 | 46100 | 46150 | 46100 | 488 |
| 521 | 20231204 | 114300 | 4392145950 | 46150 | 46100 | 46150 | 46100 | 181 |
| 522 | 20231204 | 114200 | 4383793800 | 46100 | 46150 | 46150 | 46100 | 190 |
| 523 | 20231204 | 114100 | 4375029100 | 46150 | 46100 | 46150 | 46100 | 196 |
| 524 | 20231204 | 114000 | 4365986750 | 46150 | 46050 | 46150 | 46050 | 606 |
| 525 | 20231204 | 113900 | 4338051000 | 46050 | 46050 | 46100 | 46050 | 177 |
| 526 | 20231204 | 113800 | 4329894550 | 46050 | 46050 | 46100 | 46050 | 166 |
| 527 | 20231204 | 113700 | 4322244950 | 46100 | 46050 | 46100 | 46050 | 233 |
| 528 | 20231204 | 113600 | 4311505800 | 46100 | 46100 | 46100 | 46050 | 157 |
| 529 | 20231204 | 113500 | 4304271150 | 46050 | 46050 | 46100 | 46050 | 1509 |
| 530 | 20231204 | 113400 | 4234710950 | 46050 | 46100 | 46100 | 46050 | 247 |
| 531 | 20231204 | 113300 | 4223331600 | 46050 | 46050 | 46100 | 46050 | 186 |
| 532 | 20231204 | 113200 | 4214759500 | 46050 | 46100 | 46100 | 46050 | 232 |
| 533 | 20231204 | 113100 | 4204067700 | 46050 | 46050 | 46100 | 46050 | 329 |
| 534 | 20231204 | 113000 | 4188909350 | 46050 | 46050 | 46100 | 46050 | 309 |
| 535 | 20231204 | 112900 | 4174668400 | 46100 | 46100 | 46100 | 46050 | 228 |
| 536 | 20231204 | 112800 | 4164159550 | 46050 | 46050 | 46100 | 46050 | 283 |
| 537 | 20231204 | 112700 | 4151119900 | 46000 | 46000 | 46050 | 46000 | 136 |
| 538 | 20231204 | 112600 | 4144860350 | 46050 | 46050 | 46050 | 46000 | 362 |
| 539 | 20231204 | 112500 | 4128201450 | 46050 | 46050 | 46050 | 46000 | 709 |
| 540 | 20231204 | 112400 | 4095553550 | 46000 | 46050 | 46050 | 46000 | 221 |
| 541 | 20231204 | 112300 | 4085380400 | 46050 | 46050 | 46050 | 46000 | 67 |
| 542 | 20231204 | 112200 | 4082296200 | 46000 | 46000 | 46050 | 46000 | 217 |
| 543 | 20231204 | 112100 | 4072306400 | 46000 | 46050 | 46050 | 46000 | 234 |
| 544 | 20231204 | 112000 | 4061535400 | 46000 | 46050 | 46050 | 46000 | 135 |
| 545 | 20231204 | 111900 | 4055318750 | 46000 | 46050 | 46050 | 46000 | 404 |
| 546 | 20231204 | 111800 | 4036726150 | 46000 | 46000 | 46050 | 46000 | 209 |
| 547 | 20231204 | 111700 | 4027104250 | 46050 | 46050 | 46050 | 46000 | 244 |
| 548 | 20231204 | 111600 | 4015869900 | 46050 | 46050 | 46050 | 46000 | 237 |
| 549 | 20231204 | 111500 | 4004958350 | 46050 | 46000 | 46050 | 46000 | 227 |
| 550 | 20231204 | 111400 | 3994509150 | 46050 | 46050 | 46050 | 46000 | 346 |
| 551 | 20231204 | 111300 | 3978578500 | 46000 | 46000 | 46050 | 46000 | 340 |
| 552 | 20231204 | 111200 | 3962928600 | 46000 | 46000 | 46050 | 46000 | 197 |
| 553 | 20231204 | 111100 | 3953859600 | 46050 | 46000 | 46050 | 46000 | 314 |
| 554 | 20231204 | 111000 | 3939407800 | 46050 | 46050 | 46050 | 46000 | 266 |
| 555 | 20231204 | 110900 | 3927161400 | 46050 | 46000 | 46050 | 46000 | 278 |
| 556 | 20231204 | 110800 | 3914365300 | 46000 | 46000 | 46050 | 46000 | 173 |
| 557 | 20231204 | 110700 | 3906404000 | 46050 | 46050 | 46050 | 46000 | 268 |
| 558 | 20231204 | 110600 | 3894066500 | 46000 | 46000 | 46050 | 46000 | 341 |
| 559 | 20231204 | 110500 | 3878367600 | 46050 | 46050 | 46050 | 46000 | 215 |
| 560 | 20231204 | 110400 | 3868467000 | 46000 | 46050 | 46050 | 46000 | 562 |
| 561 | 20231204 | 110300 | 3842591150 | 46000 | 46000 | 46050 | 46000 | 198 |
| 562 | 20231204 | 110200 | 3833478200 | 46050 | 46000 | 46050 | 46000 | 154 |
| 563 | 20231204 | 110100 | 3826388100 | 46000 | 45950 | 46050 | 45950 | 1449 |
| 564 | 20231204 | 110000 | 3759729350 | 46000 | 45950 | 46000 | 45950 | 298 |
| 565 | 20231204 | 105900 | 3746025450 | 45950 | 45950 | 46000 | 45950 | 223 |
| 566 | 20231204 | 105800 | 3735768400 | 45950 | 45950 | 46000 | 45950 | 815 |
| 567 | 20231204 | 105700 | 3698283100 | 46000 | 46000 | 46000 | 45950 | 193 |
| 568 | 20231204 | 105600 | 3689408300 | 45950 | 45950 | 46000 | 45950 | 84 |
| 569 | 20231204 | 105500 | 3685546250 | 45950 | 46000 | 46000 | 45950 | 131 |
| 570 | 20231204 | 105400 | 3679523000 | 46000 | 45950 | 46000 | 45950 | 210 |
| 571 | 20231204 | 105300 | 3669866300 | 45950 | 45950 | 45950 | 45950 | 524 |
| 572 | 20231204 | 105200 | 3645788500 | 45950 | 45950 | 46000 | 45950 | 523 |
| 573 | 20231204 | 105100 | 3621756400 | 46000 | 45900 | 46000 | 45900 | 789 |
| 574 | 20231204 | 105000 | 3585503350 | 45950 | 45900 | 45950 | 45900 | 255 |
| 575 | 20231204 | 104900 | 3573788000 | 45900 | 45900 | 45950 | 45900 | 146 |
| 576 | 20231204 | 104800 | 3567082050 | 45950 | 45950 | 45950 | 45900 | 149 |
| 577 | 20231204 | 104700 | 3560237050 | 45900 | 45900 | 45950 | 45900 | 95 |
| 578 | 20231204 | 104600 | 3555875300 | 45900 | 45900 | 45950 | 45900 | 200 |
| 579 | 20231204 | 104500 | 3546693900 | 45950 | 45950 | 45950 | 45900 | 54 |
| 580 | 20231204 | 104400 | 3544214500 | 45900 | 45950 | 45950 | 45900 | 1486 |
| 581 | 20231204 | 104300 | 3475936550 | 46000 | 45950 | 46000 | 45900 | 684 |
| 582 | 20231204 | 104200 | 3444510750 | 45900 | 45950 | 45950 | 45900 | 85 |
| 583 | 20231204 | 104100 | 3440605650 | 45900 | 45900 | 45950 | 45900 | 92 |
| 584 | 20231204 | 104000 | 3436382800 | 45900 | 45800 | 45950 | 45800 | 1121 |
| 585 | 20231204 | 103900 | 3384892550 | 45950 | 45800 | 45950 | 45800 | 537 |
| 586 | 20231204 | 103800 | 3360286600 | 45800 | 45800 | 45800 | 45750 | 214 |
| 587 | 20231204 | 103700 | 3350488200 | 45750 | 45800 | 45800 | 45750 | 311 |
| 588 | 20231204 | 103600 | 3336252800 | 45750 | 45800 | 45800 | 45750 | 179 |
| 589 | 20231204 | 103500 | 3328055250 | 45800 | 45800 | 45800 | 45750 | 265 |
| 590 | 20231204 | 103400 | 3315921800 | 45800 | 45750 | 45800 | 45750 | 181 |
| 591 | 20231204 | 103300 | 3307634350 | 45800 | 45750 | 45800 | 45750 | 46 |
| 592 | 20231204 | 103200 | 3305529050 | 45800 | 45750 | 45800 | 45750 | 413 |
| 593 | 20231204 | 103100 | 3286616400 | 45800 | 45750 | 45800 | 45750 | 114 |
| 594 | 20231204 | 103000 | 3281399150 | 45800 | 45800 | 45800 | 45750 | 43 |
| 595 | 20231204 | 102900 | 3279430750 | 45750 | 45800 | 45800 | 45750 | 297 |
| 596 | 20231204 | 102800 | 3265839800 | 45750 | 45750 | 45800 | 45750 | 65 |
| 597 | 20231204 | 102700 | 3262865800 | 45800 | 46050 | 46050 | 45800 | 1736 |
| 598 | 20231204 | 102600 | 3183055550 | 46050 | 46050 | 46050 | 46000 | 137 |
| 599 | 20231204 | 102500 | 3176750450 | 46050 | 46000 | 46050 | 46000 | 641 |
| 600 | 20231204 | 102400 | 3147260950 | 46050 | 46000 | 46050 | 46000 | 523 |
| 601 | 20231204 | 102300 | 3123193150 | 46000 | 46050 | 46050 | 46000 | 137 |
| 602 | 20231204 | 102200 | 3116886950 | 46050 | 46000 | 46050 | 46000 | 1418 |
| 603 | 20231204 | 102100 | 3051648400 | 46050 | 46050 | 46050 | 46000 | 1823 |
| 604 | 20231204 | 102000 | 2967774900 | 46050 | 46050 | 46050 | 46000 | 1853 |
| 605 | 20231204 | 101900 | 2882463150 | 46050 | 46050 | 46050 | 46000 | 158 |
| 606 | 20231204 | 101800 | 2875189400 | 46050 | 46050 | 46050 | 46000 | 362 |
| 607 | 20231204 | 101700 | 2858528950 | 46050 | 46050 | 46050 | 46000 | 266 |
| 608 | 20231204 | 101600 | 2846282000 | 46050 | 45950 | 46050 | 45950 | 995 |
| 609 | 20231204 | 101500 | 2800506250 | 45950 | 46000 | 46000 | 45900 | 244 |
| 610 | 20231204 | 101400 | 2789284450 | 46000 | 45950 | 46000 | 45900 | 422 |
| 611 | 20231204 | 101300 | 2769890300 | 45950 | 45950 | 45950 | 45900 | 667 |
| 612 | 20231204 | 101200 | 2739243700 | 45900 | 45950 | 45950 | 45900 | 491 |
| 613 | 20231204 | 101100 | 2716688850 | 45950 | 45950 | 45950 | 45900 | 299 |
| 614 | 20231204 | 101000 | 2702953150 | 45950 | 45950 | 45950 | 45900 | 463 |
| 615 | 20231204 | 100900 | 2681695300 | 45850 | 45900 | 45950 | 45850 | 531 |
| 616 | 20231204 | 100800 | 2657325400 | 45850 | 45850 | 45900 | 45850 | 418 |
| 617 | 20231204 | 100700 | 2638141700 | 45850 | 45850 | 45850 | 45800 | 624 |
| 618 | 20231204 | 100600 | 2609531950 | 45850 | 45800 | 45850 | 45800 | 111 |
| 619 | 20231204 | 100500 | 2604445450 | 45850 | 45800 | 45850 | 45800 | 112 |
| 620 | 20231204 | 100400 | 2599313550 | 45850 | 45850 | 45850 | 45800 | 53 |
| 621 | 20231204 | 100300 | 2596884050 | 45850 | 45800 | 45850 | 45800 | 92 |
| 622 | 20231204 | 100200 | 2592668250 | 45850 | 45850 | 45850 | 45800 | 457 |
| 623 | 20231204 | 100100 | 2571729550 | 45800 | 45800 | 45850 | 45800 | 307 |
| 624 | 20231204 | 100000 | 2557667300 | 45900 | 45900 | 45900 | 45850 | 1387 |
| 625 | 20231204 | 095900 | 2494038450 | 45950 | 45950 | 45950 | 45900 | 793 |
| 626 | 20231204 | 095800 | 2457634300 | 45900 | 45900 | 45950 | 45900 | 91 |
| 627 | 20231204 | 095700 | 2453456400 | 45900 | 45900 | 45950 | 45900 | 111 |
| 628 | 20231204 | 095600 | 2448358600 | 45900 | 46000 | 46000 | 45900 | 2789 |
| 629 | 20231204 | 095500 | 2320115400 | 46050 | 46000 | 46050 | 46000 | 317 |
| 630 | 20231204 | 095400 | 2305521750 | 46000 | 46000 | 46050 | 46000 | 315 |
| 631 | 20231204 | 095300 | 2291024500 | 46000 | 46000 | 46050 | 46000 | 369 |
| 632 | 20231204 | 095200 | 2274045150 | 46000 | 46050 | 46050 | 46000 | 1286 |
| 633 | 20231204 | 095100 | 2214889100 | 46000 | 46000 | 46050 | 45900 | 2703 |
| 634 | 20231204 | 095000 | 2090545100 | 45950 | 45900 | 45950 | 45900 | 536 |
| 635 | 20231204 | 094900 | 2065917950 | 45950 | 45950 | 45950 | 45900 | 282 |
| 636 | 20231204 | 094800 | 2052960250 | 45900 | 45950 | 45950 | 45900 | 251 |
| 637 | 20231204 | 094700 | 2041429000 | 45950 | 45850 | 45950 | 45850 | 414 |
| 638 | 20231204 | 094600 | 2022419800 | 45900 | 45900 | 45900 | 45850 | 449 |
| 639 | 20231204 | 094500 | 2001810750 | 45900 | 45850 | 45900 | 45850 | 251 |
| 640 | 20231204 | 094400 | 1990292450 | 45900 | 45850 | 45900 | 45850 | 289 |
| 641 | 20231204 | 094300 | 1977028400 | 45850 | 45850 | 45900 | 45850 | 297 |
| 642 | 20231204 | 094200 | 1963406450 | 45850 | 45900 | 45900 | 45850 | 93 |
| 643 | 20231204 | 094100 | 1959140850 | 45850 | 45900 | 45900 | 45850 | 155 |
| 644 | 20231204 | 094000 | 1952027800 | 45850 | 45900 | 45950 | 45850 | 805 |
| 645 | 20231204 | 093900 | 1915088650 | 45950 | 45950 | 45950 | 45900 | 511 |
| 646 | 20231204 | 093800 | 1891612500 | 46000 | 45950 | 46000 | 45950 | 384 |
| 647 | 20231204 | 093700 | 1873966250 | 46000 | 46000 | 46000 | 45950 | 157 |
| 648 | 20231204 | 093600 | 1866750650 | 45950 | 45950 | 46000 | 45950 | 692 |
| 649 | 20231204 | 093500 | 1834952100 | 45950 | 45950 | 46000 | 45950 | 960 |
| 650 | 20231204 | 093400 | 1790833700 | 45950 | 45950 | 46000 | 45950 | 182 |
| 651 | 20231204 | 093300 | 1782470400 | 45950 | 45950 | 46000 | 45950 | 469 |
| 652 | 20231204 | 093200 | 1760919800 | 46000 | 45950 | 46000 | 45950 | 404 |
| 653 | 20231204 | 093100 | 1742355750 | 45950 | 46000 | 46000 | 45950 | 43 |
| 654 | 20231204 | 093000 | 1740379600 | 45950 | 46000 | 46000 | 45900 | 495 |
| 655 | 20231204 | 092900 | 1717644350 | 46000 | 46000 | 46050 | 46000 | 883 |
| 656 | 20231204 | 092800 | 1677023100 | 46000 | 46000 | 46050 | 45950 | 2382 |
| 657 | 20231204 | 092700 | 1567471250 | 46000 | 45950 | 46000 | 45950 | 640 |
| 658 | 20231204 | 092600 | 1538031550 | 46000 | 45850 | 46000 | 45850 | 2371 |
| 659 | 20231204 | 092500 | 1429046450 | 45850 | 45850 | 45900 | 45800 | 1556 |
| 660 | 20231204 | 092400 | 1357680700 | 45850 | 45850 | 45850 | 45800 | 197 |
| 661 | 20231204 | 092300 | 1348649000 | 45850 | 45800 | 45850 | 45800 | 134 |
| 662 | 20231204 | 092200 | 1342507050 | 45850 | 45800 | 45850 | 45800 | 719 |
| 663 | 20231204 | 092100 | 1309570900 | 45800 | 45800 | 45850 | 45800 | 1051 |
| 664 | 20231204 | 092000 | 1261422000 | 45800 | 45800 | 45800 | 45800 | 1 |
| 665 | 20231204 | 091900 | 1261376200 | 45750 | 45750 | 45800 | 45750 | 277 |
| 666 | 20231204 | 091800 | 1248691850 | 45750 | 45800 | 45850 | 45750 | 246 |
| 667 | 20231204 | 091700 | 1237427850 | 45800 | 45750 | 45850 | 45750 | 1080 |
| 668 | 20231204 | 091600 | 1187962300 | 45800 | 45700 | 45800 | 45700 | 97 |
| 669 | 20231204 | 091500 | 1183522600 | 45850 | 45750 | 45850 | 45750 | 560 |
| 670 | 20231204 | 091400 | 1157899800 | 45750 | 45750 | 45900 | 45700 | 1070 |
| 671 | 20231204 | 091300 | 1108919250 | 45700 | 45650 | 45700 | 45650 | 266 |
| 672 | 20231204 | 091200 | 1096764050 | 45650 | 45850 | 45850 | 45600 | 2057 |
| 673 | 20231204 | 091100 | 1002592150 | 45800 | 45550 | 45800 | 45550 | 586 |
| 674 | 20231204 | 091000 | 975801650 | 45500 | 45500 | 45550 | 45500 | 193 |
| 675 | 20231204 | 090900 | 967018750 | 45550 | 45550 | 45550 | 45300 | 516 |
| 676 | 20231204 | 090800 | 943642850 | 45300 | 45500 | 45550 | 45300 | 1757 |
| 677 | 20231204 | 090700 | 863785200 | 45550 | 45650 | 45650 | 45550 | 963 |
| 678 | 20231204 | 090600 | 819872250 | 45600 | 45650 | 45650 | 45600 | 168 |
| 679 | 20231204 | 090500 | 812206500 | 45650 | 45750 | 45850 | 45650 | 2582 |
| 680 | 20231204 | 090400 | 694019900 | 45800 | 45700 | 45900 | 45700 | 1388 |
| 681 | 20231204 | 090300 | 630424000 | 45700 | 45300 | 45850 | 45000 | 6776 |
| 682 | 20231204 | 090200 | 322163450 | 45300 | 45450 | 45500 | 45300 | 1087 |
| 683 | 20231204 | 090100 | 272899050 | 45450 | 45000 | 45550 | 45000 | 2478 |
| 684 | 20231204 | 090000 | 160568250 | 45300 | 45300 | 45300 | 45000 | 3545 |