37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 202400 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 6275 |
| 3 | 20231205 | 202300 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 4 | 20231205 | 202200 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 5 | 20231205 | 202100 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 6 | 20231205 | 202000 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 7 | 20231205 | 201900 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 8 | 20231205 | 201800 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 9 | 20231205 | 201700 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 10 | 20231205 | 201600 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 11 | 20231205 | 201500 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 12 | 20231205 | 201400 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 13 | 20231205 | 201300 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 14 | 20231205 | 201200 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 15 | 20231205 | 201100 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 16 | 20231205 | 201000 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 17 | 20231205 | 200900 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 18 | 20231205 | 200800 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 19 | 20231205 | 200700 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 20 | 20231205 | 200600 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 21 | 20231205 | 200500 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 22 | 20231205 | 200400 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 23 | 20231205 | 200300 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 24 | 20231205 | 200200 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 25 | 20231205 | 200100 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 26 | 20231205 | 200000 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 27 | 20231205 | 195900 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 28 | 20231205 | 195800 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 29 | 20231205 | 195700 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 30 | 20231205 | 195600 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 31 | 20231205 | 195500 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 32 | 20231205 | 195400 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 6275 |
| 33 | 20231205 | 195300 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 34 | 20231205 | 195200 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 35 | 20231205 | 195100 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 36 | 20231205 | 195000 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 37 | 20231205 | 194900 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 38 | 20231205 | 194800 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 39 | 20231205 | 194700 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 40 | 20231205 | 194600 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 41 | 20231205 | 194500 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 42 | 20231205 | 194400 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 43 | 20231205 | 194300 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 44 | 20231205 | 194200 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 45 | 20231205 | 194100 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 46 | 20231205 | 194000 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 47 | 20231205 | 193900 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 48 | 20231205 | 193800 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 49 | 20231205 | 193700 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 50 | 20231205 | 193600 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 51 | 20231205 | 193500 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 52 | 20231205 | 193400 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 53 | 20231205 | 193300 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 54 | 20231205 | 193200 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 55 | 20231205 | 193100 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 56 | 20231205 | 193000 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 57 | 20231205 | 192900 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 58 | 20231205 | 192800 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 59 | 20231205 | 192700 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 60 | 20231205 | 192600 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 61 | 20231205 | 192500 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 62 | 20231205 | 192400 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 6275 |
| 63 | 20231205 | 192300 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 64 | 20231205 | 192200 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 65 | 20231205 | 192100 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 66 | 20231205 | 192000 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 67 | 20231205 | 191900 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 68 | 20231205 | 191800 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 69 | 20231205 | 191700 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 70 | 20231205 | 191600 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 71 | 20231205 | 191500 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 72 | 20231205 | 191400 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 73 | 20231205 | 191300 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 74 | 20231205 | 191200 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 75 | 20231205 | 191100 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 76 | 20231205 | 191000 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 77 | 20231205 | 190900 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 78 | 20231205 | 190800 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 79 | 20231205 | 190700 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 80 | 20231205 | 190600 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 81 | 20231205 | 190500 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 82 | 20231205 | 190400 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 83 | 20231205 | 190300 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 84 | 20231205 | 190200 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 85 | 20231205 | 190100 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 86 | 20231205 | 190000 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 87 | 20231205 | 185900 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 88 | 20231205 | 185800 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 89 | 20231205 | 185700 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 90 | 20231205 | 185600 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 91 | 20231205 | 185500 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 92 | 20231205 | 185400 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 6275 |
| 93 | 20231205 | 185300 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 94 | 20231205 | 185200 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 95 | 20231205 | 185100 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 96 | 20231205 | 185000 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 97 | 20231205 | 184900 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 98 | 20231205 | 184800 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 99 | 20231205 | 184700 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 100 | 20231205 | 184600 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 101 | 20231205 | 184500 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 102 | 20231205 | 184400 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 103 | 20231205 | 184300 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 104 | 20231205 | 184200 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 105 | 20231205 | 184100 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 106 | 20231205 | 184000 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 107 | 20231205 | 183900 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 108 | 20231205 | 183800 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 109 | 20231205 | 183700 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 110 | 20231205 | 183600 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 111 | 20231205 | 183500 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 112 | 20231205 | 183400 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 113 | 20231205 | 183300 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 114 | 20231205 | 183200 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 115 | 20231205 | 183100 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 116 | 20231205 | 183000 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 117 | 20231205 | 182900 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 118 | 20231205 | 182800 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 119 | 20231205 | 182700 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 120 | 20231205 | 182600 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 121 | 20231205 | 182500 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 122 | 20231205 | 182400 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 6275 |
| 123 | 20231205 | 182300 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 124 | 20231205 | 182200 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 125 | 20231205 | 182100 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 126 | 20231205 | 182000 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 127 | 20231205 | 181900 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 128 | 20231205 | 181800 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 129 | 20231205 | 181700 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 130 | 20231205 | 181600 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 131 | 20231205 | 181500 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 132 | 20231205 | 181400 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 133 | 20231205 | 181300 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 134 | 20231205 | 181200 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 135 | 20231205 | 181100 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 136 | 20231205 | 181000 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 137 | 20231205 | 180900 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 138 | 20231205 | 180800 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 139 | 20231205 | 180700 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 140 | 20231205 | 180600 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 141 | 20231205 | 180500 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 142 | 20231205 | 180400 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 143 | 20231205 | 180300 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 144 | 20231205 | 180200 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 145 | 20231205 | 180100 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 146 | 20231205 | 180000 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 147 | 20231205 | 175900 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 148 | 20231205 | 175800 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 149 | 20231205 | 175700 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 150 | 20231205 | 175600 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 151 | 20231205 | 175500 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 152 | 20231205 | 175400 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 6275 |
| 153 | 20231205 | 175300 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 154 | 20231205 | 175200 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 155 | 20231205 | 175100 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 156 | 20231205 | 175000 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 157 | 20231205 | 174900 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 158 | 20231205 | 174800 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 159 | 20231205 | 174700 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 160 | 20231205 | 174600 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 161 | 20231205 | 174500 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 162 | 20231205 | 174400 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 163 | 20231205 | 174300 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 164 | 20231205 | 174200 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 165 | 20231205 | 174100 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 166 | 20231205 | 174000 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 167 | 20231205 | 173900 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 168 | 20231205 | 173800 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 169 | 20231205 | 173700 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 170 | 20231205 | 173600 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 171 | 20231205 | 173500 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 172 | 20231205 | 173400 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 173 | 20231205 | 173300 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 174 | 20231205 | 173200 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 175 | 20231205 | 173100 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 176 | 20231205 | 173000 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 177 | 20231205 | 172900 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 178 | 20231205 | 172800 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 179 | 20231205 | 172700 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 180 | 20231205 | 172600 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 181 | 20231205 | 172500 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 182 | 20231205 | 172400 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 6275 |
| 183 | 20231205 | 172300 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 184 | 20231205 | 172200 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 185 | 20231205 | 172100 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 186 | 20231205 | 172000 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 187 | 20231205 | 171900 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 188 | 20231205 | 171800 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 189 | 20231205 | 171700 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 190 | 20231205 | 171600 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 191 | 20231205 | 171500 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 192 | 20231205 | 171400 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 193 | 20231205 | 171300 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 194 | 20231205 | 171200 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 195 | 20231205 | 171100 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 196 | 20231205 | 171000 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 197 | 20231205 | 170900 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 198 | 20231205 | 170800 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 199 | 20231205 | 170700 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 200 | 20231205 | 170600 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 201 | 20231205 | 170500 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 202 | 20231205 | 170400 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 203 | 20231205 | 170300 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 204 | 20231205 | 170200 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 205 | 20231205 | 170100 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 206 | 20231205 | 170000 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 207 | 20231205 | 165900 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 208 | 20231205 | 165800 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 209 | 20231205 | 165700 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 210 | 20231205 | 165600 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 211 | 20231205 | 165500 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 212 | 20231205 | 165400 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 6275 |
| 213 | 20231205 | 165300 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 214 | 20231205 | 165200 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 215 | 20231205 | 165100 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 216 | 20231205 | 165000 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 217 | 20231205 | 164900 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 218 | 20231205 | 164800 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 219 | 20231205 | 164700 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 220 | 20231205 | 164600 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 221 | 20231205 | 164500 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 222 | 20231205 | 164400 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 223 | 20231205 | 164300 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 224 | 20231205 | 164200 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 225 | 20231205 | 164100 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 226 | 20231205 | 164000 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 227 | 20231205 | 163900 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 228 | 20231205 | 163800 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 229 | 20231205 | 163700 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 230 | 20231205 | 163600 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 231 | 20231205 | 163500 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 232 | 20231205 | 163400 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 233 | 20231205 | 163300 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 234 | 20231205 | 163200 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 235 | 20231205 | 163100 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 236 | 20231205 | 163000 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 237 | 20231205 | 162900 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 238 | 20231205 | 162800 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 239 | 20231205 | 162700 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 240 | 20231205 | 162600 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 241 | 20231205 | 162500 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 242 | 20231205 | 162400 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 6275 |
| 243 | 20231205 | 162300 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 244 | 20231205 | 162200 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 245 | 20231205 | 162100 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 246 | 20231205 | 162000 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 247 | 20231205 | 161900 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 248 | 20231205 | 161800 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 249 | 20231205 | 161700 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 250 | 20231205 | 161600 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 251 | 20231205 | 161500 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 252 | 20231205 | 161400 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 253 | 20231205 | 161300 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 254 | 20231205 | 161200 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 255 | 20231205 | 161100 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 256 | 20231205 | 161000 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 257 | 20231205 | 160900 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 258 | 20231205 | 160800 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 259 | 20231205 | 160700 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 260 | 20231205 | 160600 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 261 | 20231205 | 160500 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 262 | 20231205 | 160400 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 263 | 20231205 | 160300 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 264 | 20231205 | 160200 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 265 | 20231205 | 160100 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 266 | 20231205 | 160000 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 267 | 20231205 | 155900 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 268 | 20231205 | 155800 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 269 | 20231205 | 155700 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 270 | 20231205 | 155600 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 271 | 20231205 | 155500 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 272 | 20231205 | 155400 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 6275 |
| 273 | 20231205 | 155300 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 274 | 20231205 | 155200 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 275 | 20231205 | 155100 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 276 | 20231205 | 155000 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 277 | 20231205 | 154900 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 278 | 20231205 | 154800 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 279 | 20231205 | 154700 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 280 | 20231205 | 154600 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 281 | 20231205 | 154500 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 282 | 20231205 | 154400 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 283 | 20231205 | 154300 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 284 | 20231205 | 154200 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 285 | 20231205 | 154100 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 286 | 20231205 | 154000 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 287 | 20231205 | 153900 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 288 | 20231205 | 153800 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 289 | 20231205 | 153700 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 290 | 20231205 | 153600 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 291 | 20231205 | 153500 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 292 | 20231205 | 153400 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 293 | 20231205 | 153300 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 294 | 20231205 | 153200 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 295 | 20231205 | 153100 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 296 | 20231205 | 153000 | 11463852650 | 49550 | 49550 | 49550 | 49550 | 6275 |
| 297 | 20231205 | 152900 | 11152926400 | 49700 | 49700 | 49700 | 49700 | 0 |
| 298 | 20231205 | 152800 | 11152926400 | 49700 | 49700 | 49700 | 49700 | 0 |
| 299 | 20231205 | 152700 | 11152926400 | 49700 | 49700 | 49700 | 49700 | 0 |
| 300 | 20231205 | 152600 | 11152926400 | 49700 | 49700 | 49700 | 49700 | 0 |
| 301 | 20231205 | 152500 | 11152926400 | 49700 | 49700 | 49700 | 49700 | 0 |
| 302 | 20231205 | 152400 | 11152926400 | 49700 | 49700 | 49700 | 49700 | 0 |
| 303 | 20231205 | 152300 | 11152926400 | 49700 | 49700 | 49700 | 49700 | 0 |
| 304 | 20231205 | 152200 | 11152926400 | 49700 | 49700 | 49700 | 49700 | 0 |
| 305 | 20231205 | 152100 | 11152926400 | 49700 | 49700 | 49700 | 49700 | 0 |
| 306 | 20231205 | 152000 | 11152926400 | 49700 | 49700 | 49700 | 49700 | 0 |
| 307 | 20231205 | 151900 | 11152926400 | 49700 | 49850 | 49850 | 49700 | 253 |
| 308 | 20231205 | 151800 | 11140331950 | 49850 | 49950 | 49950 | 49850 | 280 |
| 309 | 20231205 | 151700 | 11126364700 | 49900 | 49950 | 49950 | 49850 | 354 |
| 310 | 20231205 | 151600 | 11108692900 | 49950 | 49950 | 49950 | 49850 | 516 |
| 311 | 20231205 | 151500 | 11082929400 | 49950 | 49900 | 49950 | 49850 | 600 |
| 312 | 20231205 | 151400 | 11052970300 | 49850 | 49900 | 49950 | 49850 | 244 |
| 313 | 20231205 | 151300 | 11040794250 | 49850 | 49900 | 49950 | 49850 | 526 |
| 314 | 20231205 | 151200 | 11014534200 | 49900 | 49850 | 49900 | 49850 | 362 |
| 315 | 20231205 | 151100 | 10996470800 | 49900 | 49850 | 49900 | 49800 | 453 |
| 316 | 20231205 | 151000 | 10973874300 | 49850 | 49750 | 49950 | 49750 | 246 |
| 317 | 20231205 | 150900 | 10961611350 | 49800 | 49800 | 49900 | 49800 | 391 |
| 318 | 20231205 | 150800 | 10942112750 | 49900 | 49850 | 49950 | 49800 | 622 |
| 319 | 20231205 | 150700 | 10911094450 | 49850 | 49900 | 49900 | 49800 | 92 |
| 320 | 20231205 | 150600 | 10906507000 | 49900 | 49800 | 49900 | 49800 | 355 |
| 321 | 20231205 | 150500 | 10888797850 | 49800 | 49800 | 49900 | 49750 | 389 |
| 322 | 20231205 | 150400 | 10869410900 | 49800 | 49850 | 49900 | 49750 | 354 |
| 323 | 20231205 | 150300 | 10851765600 | 49800 | 49900 | 49900 | 49750 | 409 |
| 324 | 20231205 | 150200 | 10831378800 | 49900 | 49850 | 49900 | 49800 | 799 |
| 325 | 20231205 | 150100 | 10791539050 | 49850 | 49800 | 49850 | 49750 | 398 |
| 326 | 20231205 | 150000 | 10771712100 | 49800 | 49650 | 49800 | 49650 | 361 |
| 327 | 20231205 | 145900 | 10753753750 | 49700 | 49750 | 49850 | 49600 | 920 |
| 328 | 20231205 | 145800 | 10708010250 | 49750 | 49650 | 49800 | 49600 | 640 |
| 329 | 20231205 | 145700 | 10676221650 | 49650 | 49700 | 49800 | 49650 | 823 |
| 330 | 20231205 | 145600 | 10635305750 | 49650 | 49700 | 49750 | 49650 | 432 |
| 331 | 20231205 | 145500 | 10613831800 | 49750 | 49700 | 49800 | 49650 | 564 |
| 332 | 20231205 | 145400 | 10585799150 | 49650 | 49800 | 49850 | 49650 | 562 |
| 333 | 20231205 | 145300 | 10557842450 | 49800 | 49800 | 49900 | 49700 | 536 |
| 334 | 20231205 | 145200 | 10531129250 | 49850 | 49800 | 49950 | 49750 | 565 |
| 335 | 20231205 | 145100 | 10502960100 | 49850 | 49850 | 49900 | 49750 | 573 |
| 336 | 20231205 | 145000 | 10474415950 | 49850 | 49850 | 49950 | 49850 | 488 |
| 337 | 20231205 | 144900 | 10450067850 | 49850 | 49900 | 49950 | 49850 | 447 |
| 338 | 20231205 | 144800 | 10427759600 | 49900 | 49750 | 49950 | 49750 | 456 |
| 339 | 20231205 | 144700 | 10405013900 | 49750 | 49900 | 50000 | 49750 | 690 |
| 340 | 20231205 | 144600 | 10370594700 | 49850 | 49750 | 49900 | 49750 | 547 |
| 341 | 20231205 | 144500 | 10343326450 | 49750 | 49700 | 49800 | 49650 | 715 |
| 342 | 20231205 | 144400 | 10307751600 | 49800 | 49800 | 49850 | 49650 | 1014 |
| 343 | 20231205 | 144300 | 10257356850 | 49800 | 49850 | 49850 | 49700 | 580 |
| 344 | 20231205 | 144200 | 10228490750 | 49800 | 49900 | 49950 | 49750 | 691 |
| 345 | 20231205 | 144100 | 10194054750 | 49900 | 49900 | 49900 | 49800 | 320 |
| 346 | 20231205 | 144000 | 10178098550 | 49900 | 49850 | 49900 | 49800 | 800 |
| 347 | 20231205 | 143900 | 10138210250 | 49850 | 49750 | 49850 | 49700 | 660 |
| 348 | 20231205 | 143800 | 10105356800 | 49750 | 49800 | 49800 | 49700 | 378 |
| 349 | 20231205 | 143700 | 10086546350 | 49800 | 49850 | 49850 | 49700 | 598 |
| 350 | 20231205 | 143600 | 10056783300 | 49800 | 49700 | 49850 | 49700 | 660 |
| 351 | 20231205 | 143500 | 10023923850 | 49700 | 49750 | 49850 | 49700 | 575 |
| 352 | 20231205 | 143400 | 9995290950 | 49750 | 49900 | 50000 | 49700 | 653 |
| 353 | 20231205 | 143300 | 9962794200 | 49900 | 49900 | 49900 | 49700 | 304 |
| 354 | 20231205 | 143200 | 9947657400 | 49700 | 49800 | 49900 | 49700 | 689 |
| 355 | 20231205 | 143100 | 9913347850 | 49800 | 49850 | 50000 | 49800 | 708 |
| 356 | 20231205 | 143000 | 9878052100 | 49850 | 49900 | 49900 | 49800 | 440 |
| 357 | 20231205 | 142900 | 9856127150 | 49850 | 49850 | 50000 | 49850 | 767 |
| 358 | 20231205 | 142800 | 9817857400 | 49900 | 49900 | 49900 | 49800 | 471 |
| 359 | 20231205 | 142700 | 9794370550 | 49850 | 49850 | 49900 | 49800 | 580 |
| 360 | 20231205 | 142600 | 9765463450 | 49900 | 49900 | 49900 | 49800 | 519 |
| 361 | 20231205 | 142500 | 9739598600 | 49900 | 49900 | 50000 | 49850 | 620 |
| 362 | 20231205 | 142400 | 9708650500 | 49900 | 49900 | 49950 | 49850 | 611 |
| 363 | 20231205 | 142300 | 9678160700 | 49850 | 49950 | 49950 | 49850 | 498 |
| 364 | 20231205 | 142200 | 9653298650 | 49950 | 49950 | 49950 | 49850 | 344 |
| 365 | 20231205 | 142100 | 9636129100 | 49950 | 49950 | 49950 | 49850 | 571 |
| 366 | 20231205 | 142000 | 9607619150 | 49900 | 49950 | 49950 | 49900 | 1238 |
| 367 | 20231205 | 141900 | 9545820000 | 49900 | 49900 | 49950 | 49900 | 396 |
| 368 | 20231205 | 141800 | 9526049950 | 49950 | 49950 | 49950 | 49900 | 851 |
| 369 | 20231205 | 141700 | 9483563150 | 49950 | 49900 | 49950 | 49850 | 584 |
| 370 | 20231205 | 141600 | 9454407150 | 49950 | 50000 | 50000 | 49850 | 413 |
| 371 | 20231205 | 141500 | 9433783600 | 50000 | 50000 | 50000 | 49900 | 510 |
| 372 | 20231205 | 141400 | 9408310750 | 50000 | 50100 | 50100 | 49950 | 341 |
| 373 | 20231205 | 141300 | 9391261700 | 50100 | 50000 | 50200 | 49950 | 857 |
| 374 | 20231205 | 141200 | 9348367150 | 50000 | 50200 | 50200 | 49950 | 512 |
| 375 | 20231205 | 141100 | 9322729450 | 50100 | 50100 | 50200 | 50000 | 616 |
| 376 | 20231205 | 141000 | 9291892350 | 50100 | 50100 | 50200 | 50000 | 508 |
| 377 | 20231205 | 140900 | 9266419450 | 50000 | 50000 | 50200 | 50000 | 743 |
| 378 | 20231205 | 140800 | 9229202750 | 50100 | 50200 | 50200 | 50000 | 381 |
| 379 | 20231205 | 140700 | 9210111650 | 50200 | 50100 | 50200 | 50000 | 547 |
| 380 | 20231205 | 140600 | 9182693050 | 50000 | 50100 | 50200 | 50000 | 526 |
| 381 | 20231205 | 140500 | 9156319050 | 50100 | 50200 | 50200 | 50000 | 486 |
| 382 | 20231205 | 140400 | 9131983150 | 50200 | 50200 | 50300 | 50100 | 1054 |
| 383 | 20231205 | 140300 | 9079153150 | 50300 | 50200 | 50300 | 50100 | 671 |
| 384 | 20231205 | 140200 | 9045451550 | 50300 | 50400 | 50400 | 50200 | 546 |
| 385 | 20231205 | 140100 | 9017958450 | 50400 | 50400 | 50500 | 50200 | 453 |
| 386 | 20231205 | 140000 | 8995159050 | 50400 | 50300 | 50500 | 50300 | 686 |
| 387 | 20231205 | 135900 | 8960592450 | 50400 | 50300 | 50400 | 50300 | 491 |
| 388 | 20231205 | 135800 | 8935850450 | 50400 | 50500 | 50500 | 50300 | 400 |
| 389 | 20231205 | 135700 | 8915680550 | 50500 | 50500 | 50500 | 50400 | 383 |
| 390 | 20231205 | 135600 | 8896344750 | 50500 | 50500 | 50500 | 50300 | 494 |
| 391 | 20231205 | 135500 | 8871438450 | 50500 | 50500 | 50500 | 50300 | 347 |
| 392 | 20231205 | 135400 | 8853943850 | 50500 | 50400 | 50500 | 50400 | 382 |
| 393 | 20231205 | 135300 | 8834685850 | 50400 | 50400 | 50500 | 50300 | 456 |
| 394 | 20231205 | 135200 | 8811697750 | 50400 | 50400 | 50400 | 50300 | 326 |
| 395 | 20231205 | 135100 | 8795274950 | 50300 | 50400 | 50400 | 50300 | 279 |
| 396 | 20231205 | 135000 | 8781220550 | 50400 | 50400 | 50400 | 50300 | 272 |
| 397 | 20231205 | 134900 | 8767515850 | 50400 | 50400 | 50400 | 50300 | 272 |
| 398 | 20231205 | 134800 | 8753818550 | 50400 | 50300 | 50400 | 50300 | 400 |
| 399 | 20231205 | 134700 | 8733677950 | 50400 | 50400 | 50400 | 50300 | 225 |
| 400 | 20231205 | 134600 | 8722340450 | 50400 | 50400 | 50400 | 50300 | 271 |
| 401 | 20231205 | 134500 | 8708687450 | 50400 | 50400 | 50400 | 50200 | 269 |
| 402 | 20231205 | 134400 | 8695143350 | 50400 | 50400 | 50400 | 50300 | 281 |
| 403 | 20231205 | 134300 | 8680987450 | 50400 | 50400 | 50400 | 50300 | 484 |
| 404 | 20231205 | 134200 | 8656618450 | 50300 | 50200 | 50400 | 50100 | 543 |
| 405 | 20231205 | 134100 | 8629311650 | 50300 | 50200 | 50300 | 50200 | 403 |
| 406 | 20231205 | 134000 | 8609050850 | 50200 | 50200 | 50300 | 50200 | 512 |
| 407 | 20231205 | 133900 | 8583322450 | 50100 | 50500 | 50500 | 50000 | 3415 |
| 408 | 20231205 | 133800 | 8411852750 | 50500 | 50500 | 50600 | 50400 | 588 |
| 409 | 20231205 | 133700 | 8382163450 | 50500 | 50600 | 50600 | 50500 | 580 |
| 410 | 20231205 | 133600 | 8352849050 | 50500 | 50600 | 50600 | 50500 | 538 |
| 411 | 20231205 | 133500 | 8325646450 | 50600 | 50600 | 50700 | 50500 | 284 |
| 412 | 20231205 | 133400 | 8311271150 | 50600 | 50700 | 50700 | 50500 | 712 |
| 413 | 20231205 | 133300 | 8275263750 | 50600 | 50700 | 50700 | 50600 | 330 |
| 414 | 20231205 | 133200 | 8258544250 | 50700 | 50600 | 50700 | 50500 | 569 |
| 415 | 20231205 | 133100 | 8229728950 | 50700 | 50700 | 50700 | 50600 | 755 |
| 416 | 20231205 | 133000 | 8191500350 | 50700 | 50700 | 50700 | 50600 | 339 |
| 417 | 20231205 | 132900 | 8174317750 | 50700 | 50700 | 50700 | 50600 | 2411 |
| 418 | 20231205 | 132800 | 8052085750 | 50600 | 50700 | 50700 | 50600 | 374 |
| 419 | 20231205 | 132700 | 8033130250 | 50700 | 50700 | 50700 | 50600 | 487 |
| 420 | 20231205 | 132600 | 8008464750 | 50600 | 50700 | 50700 | 50600 | 279 |
| 421 | 20231205 | 132500 | 7994325350 | 50700 | 50700 | 50700 | 50600 | 645 |
| 422 | 20231205 | 132400 | 7961629450 | 50700 | 50700 | 50700 | 50600 | 315 |
| 423 | 20231205 | 132300 | 7945659350 | 50700 | 50700 | 50700 | 50600 | 339 |
| 424 | 20231205 | 132200 | 7928472350 | 50700 | 50700 | 50700 | 50600 | 434 |
| 425 | 20231205 | 132100 | 7906487750 | 50700 | 50600 | 50700 | 50600 | 378 |
| 426 | 20231205 | 132000 | 7887324650 | 50700 | 50600 | 50700 | 50600 | 1820 |
| 427 | 20231205 | 131900 | 7795213050 | 50600 | 50700 | 50700 | 50500 | 1111 |
| 428 | 20231205 | 131800 | 7738993650 | 50600 | 50600 | 50700 | 50500 | 381 |
| 429 | 20231205 | 131700 | 7719695650 | 50600 | 50600 | 50700 | 50600 | 746 |
| 430 | 20231205 | 131600 | 7681910750 | 50700 | 50700 | 50700 | 50600 | 146 |
| 431 | 20231205 | 131500 | 7674509650 | 50700 | 50800 | 50800 | 50700 | 364 |
| 432 | 20231205 | 131400 | 7656037750 | 50800 | 50700 | 50800 | 50600 | 741 |
| 433 | 20231205 | 131300 | 7618449850 | 50700 | 50700 | 50700 | 50600 | 506 |
| 434 | 20231205 | 131200 | 7592806450 | 50700 | 50600 | 50700 | 50600 | 169 |
| 435 | 20231205 | 131100 | 7584244750 | 50700 | 50700 | 50700 | 50600 | 496 |
| 436 | 20231205 | 131000 | 7559102950 | 50700 | 50500 | 50700 | 50500 | 3720 |
| 437 | 20231205 | 130900 | 7370785050 | 50500 | 50500 | 50500 | 50400 | 736 |
| 438 | 20231205 | 130800 | 7333619350 | 50500 | 50500 | 50500 | 50400 | 501 |
| 439 | 20231205 | 130700 | 7308321650 | 50400 | 50500 | 50500 | 50400 | 746 |
| 440 | 20231205 | 130600 | 7270648750 | 50500 | 50400 | 50500 | 50400 | 1747 |
| 441 | 20231205 | 130500 | 7182442450 | 50400 | 50500 | 50500 | 50400 | 673 |
| 442 | 20231205 | 130400 | 7148486450 | 50500 | 50200 | 50500 | 50200 | 6166 |
| 443 | 20231205 | 130300 | 6838333750 | 50200 | 50200 | 50200 | 50100 | 305 |
| 444 | 20231205 | 130200 | 6823023850 | 50100 | 50100 | 50200 | 50100 | 177 |
| 445 | 20231205 | 130100 | 6814142550 | 50200 | 50200 | 50200 | 50100 | 421 |
| 446 | 20231205 | 130000 | 6793010050 | 50200 | 50100 | 50200 | 50000 | 387 |
| 447 | 20231205 | 125900 | 6773596850 | 50100 | 50200 | 50200 | 50000 | 278 |
| 448 | 20231205 | 125800 | 6759650850 | 50200 | 50100 | 50200 | 50000 | 232 |
| 449 | 20231205 | 125700 | 6748022950 | 50100 | 50100 | 50200 | 50100 | 416 |
| 450 | 20231205 | 125600 | 6727163650 | 50200 | 50000 | 50200 | 50000 | 273 |
| 451 | 20231205 | 125500 | 6713482350 | 50100 | 50100 | 50100 | 50000 | 145 |
| 452 | 20231205 | 125400 | 6706219850 | 50100 | 50100 | 50100 | 50000 | 192 |
| 453 | 20231205 | 125300 | 6696601850 | 50200 | 50200 | 50200 | 50100 | 130 |
| 454 | 20231205 | 125200 | 6690081750 | 50200 | 50100 | 50200 | 50100 | 396 |
| 455 | 20231205 | 125100 | 6670216150 | 50200 | 50200 | 50200 | 50100 | 160 |
| 456 | 20231205 | 125000 | 6662186750 | 50200 | 50200 | 50200 | 50100 | 182 |
| 457 | 20231205 | 124900 | 6653051250 | 50200 | 50100 | 50200 | 50100 | 251 |
| 458 | 20231205 | 124800 | 6640465350 | 50100 | 50100 | 50100 | 50000 | 190 |
| 459 | 20231205 | 124700 | 6630948250 | 50100 | 50100 | 50100 | 50100 | 212 |
| 460 | 20231205 | 124600 | 6620327050 | 50100 | 50000 | 50100 | 50000 | 168 |
| 461 | 20231205 | 124500 | 6611911450 | 50000 | 50100 | 50100 | 50000 | 398 |
| 462 | 20231205 | 124400 | 6591983650 | 50100 | 50100 | 50100 | 50000 | 534 |
| 463 | 20231205 | 124300 | 6565240350 | 50100 | 50100 | 50100 | 50000 | 119 |
| 464 | 20231205 | 124200 | 6559280150 | 50000 | 50100 | 50100 | 50000 | 210 |
| 465 | 20231205 | 124100 | 6548761350 | 50000 | 50100 | 50100 | 50000 | 260 |
| 466 | 20231205 | 124000 | 6535737850 | 50100 | 50100 | 50100 | 50100 | 140 |
| 467 | 20231205 | 123900 | 6528723850 | 50100 | 50100 | 50100 | 50000 | 143 |
| 468 | 20231205 | 123800 | 6521560750 | 50100 | 50000 | 50100 | 50000 | 235 |
| 469 | 20231205 | 123700 | 6509792750 | 50000 | 50000 | 50000 | 49950 | 309 |
| 470 | 20231205 | 123600 | 6494348950 | 50000 | 50100 | 50100 | 49950 | 277 |
| 471 | 20231205 | 123500 | 6480499750 | 50100 | 50100 | 50100 | 50000 | 188 |
| 472 | 20231205 | 123400 | 6471082950 | 50100 | 50100 | 50100 | 50000 | 248 |
| 473 | 20231205 | 123300 | 6458660750 | 50100 | 49950 | 50100 | 49950 | 96 |
| 474 | 20231205 | 123200 | 6453852900 | 50000 | 50100 | 50100 | 50000 | 203 |
| 475 | 20231205 | 123100 | 6443692700 | 50100 | 50100 | 50100 | 50000 | 267 |
| 476 | 20231205 | 123000 | 6430320700 | 50100 | 50100 | 50100 | 50000 | 295 |
| 477 | 20231205 | 122900 | 6415564300 | 50100 | 50100 | 50100 | 50000 | 114 |
| 478 | 20231205 | 122800 | 6409855800 | 50100 | 50100 | 50100 | 50000 | 260 |
| 479 | 20231205 | 122700 | 6396831700 | 50100 | 50100 | 50100 | 50000 | 198 |
| 480 | 20231205 | 122600 | 6386919600 | 50100 | 50100 | 50100 | 50000 | 161 |
| 481 | 20231205 | 122500 | 6378855700 | 50100 | 50100 | 50100 | 49950 | 353 |
| 482 | 20231205 | 122400 | 6361202650 | 50100 | 50100 | 50100 | 50100 | 243 |
| 483 | 20231205 | 122300 | 6349028350 | 50100 | 50100 | 50100 | 50100 | 210 |
| 484 | 20231205 | 122200 | 6338507350 | 50100 | 50100 | 50100 | 50000 | 194 |
| 485 | 20231205 | 122100 | 6328789550 | 50100 | 50100 | 50100 | 50000 | 217 |
| 486 | 20231205 | 122000 | 6317920050 | 50100 | 50100 | 50100 | 50000 | 216 |
| 487 | 20231205 | 121900 | 6307101850 | 50100 | 50100 | 50100 | 50000 | 139 |
| 488 | 20231205 | 121800 | 6300139250 | 50100 | 50100 | 50100 | 50000 | 191 |
| 489 | 20231205 | 121700 | 6290572150 | 50000 | 50100 | 50100 | 50000 | 235 |
| 490 | 20231205 | 121600 | 6278803750 | 50100 | 50100 | 50100 | 50000 | 130 |
| 491 | 20231205 | 121500 | 6272291950 | 50100 | 50100 | 50100 | 50000 | 323 |
| 492 | 20231205 | 121400 | 6256112550 | 50100 | 50100 | 50100 | 50100 | 161 |
| 493 | 20231205 | 121300 | 6248046450 | 50100 | 50100 | 50100 | 50000 | 223 |
| 494 | 20231205 | 121200 | 6236875150 | 50100 | 50100 | 50100 | 50000 | 203 |
| 495 | 20231205 | 121100 | 6226707550 | 50100 | 50100 | 50100 | 50000 | 203 |
| 496 | 20231205 | 121000 | 6216540150 | 50100 | 50100 | 50100 | 50000 | 239 |
| 497 | 20231205 | 120900 | 6204567350 | 50100 | 50100 | 50100 | 50000 | 153 |
| 498 | 20231205 | 120800 | 6196904350 | 50000 | 50100 | 50100 | 50000 | 370 |
| 499 | 20231205 | 120700 | 6178375150 | 50100 | 50100 | 50100 | 50000 | 225 |
| 500 | 20231205 | 120600 | 6167103750 | 50100 | 50100 | 50100 | 50000 | 279 |
| 501 | 20231205 | 120500 | 6153130150 | 50100 | 50100 | 50100 | 50000 | 225 |
| 502 | 20231205 | 120400 | 6141860650 | 50100 | 50100 | 50100 | 50000 | 242 |
| 503 | 20231205 | 120300 | 6129740750 | 50100 | 50100 | 50100 | 50100 | 272 |
| 504 | 20231205 | 120200 | 6116113550 | 50000 | 50100 | 50100 | 50000 | 145 |
| 505 | 20231205 | 120100 | 6108850950 | 50100 | 50100 | 50100 | 50000 | 234 |
| 506 | 20231205 | 120000 | 6097130150 | 50000 | 49950 | 50100 | 49950 | 242 |
| 507 | 20231205 | 115900 | 6085023650 | 49950 | 49950 | 50100 | 49950 | 253 |
| 508 | 20231205 | 115800 | 6072372950 | 50000 | 50100 | 50100 | 49950 | 284 |
| 509 | 20231205 | 115700 | 6058172150 | 50100 | 50000 | 50100 | 49950 | 198 |
| 510 | 20231205 | 115600 | 6048260250 | 50100 | 50000 | 50100 | 49950 | 633 |
| 511 | 20231205 | 115500 | 6016600350 | 50000 | 50000 | 50000 | 49950 | 378 |
| 512 | 20231205 | 115400 | 5997702600 | 50000 | 49950 | 50000 | 49950 | 177 |
| 513 | 20231205 | 115300 | 5988857050 | 49950 | 49950 | 50000 | 49950 | 303 |
| 514 | 20231205 | 115200 | 5973711000 | 50000 | 50000 | 50000 | 49950 | 285 |
| 515 | 20231205 | 115100 | 5959462250 | 50000 | 50000 | 50000 | 49950 | 133 |
| 516 | 20231205 | 115000 | 5952814350 | 50000 | 50000 | 50000 | 49950 | 383 |
| 517 | 20231205 | 114900 | 5933664800 | 50000 | 50000 | 50000 | 49950 | 192 |
| 518 | 20231205 | 114800 | 5924066500 | 50000 | 49900 | 50000 | 49900 | 180 |
| 519 | 20231205 | 114700 | 5915068000 | 50000 | 50000 | 50000 | 49850 | 233 |
| 520 | 20231205 | 114600 | 5903424850 | 49950 | 49950 | 50000 | 49950 | 386 |
| 521 | 20231205 | 114500 | 5884127550 | 49950 | 50000 | 50000 | 49950 | 224 |
| 522 | 20231205 | 114400 | 5872930400 | 50000 | 50000 | 50000 | 49950 | 101 |
| 523 | 20231205 | 114300 | 5867882600 | 50000 | 49950 | 50000 | 49900 | 218 |
| 524 | 20231205 | 114200 | 5856989550 | 50000 | 49950 | 50000 | 49900 | 261 |
| 525 | 20231205 | 114100 | 5843949150 | 49950 | 50000 | 50000 | 49800 | 1168 |
| 526 | 20231205 | 114000 | 5785722200 | 50000 | 50000 | 50000 | 49950 | 96 |
| 527 | 20231205 | 113900 | 5780922800 | 50000 | 50000 | 50000 | 49950 | 251 |
| 528 | 20231205 | 113800 | 5768374050 | 50000 | 49900 | 50000 | 49900 | 184 |
| 529 | 20231205 | 113700 | 5759178600 | 49950 | 50000 | 50000 | 49950 | 138 |
| 530 | 20231205 | 113600 | 5752281550 | 49950 | 50000 | 50100 | 49950 | 294 |
| 531 | 20231205 | 113500 | 5737575250 | 50000 | 50000 | 50100 | 49950 | 273 |
| 532 | 20231205 | 113400 | 5723908850 | 50000 | 50100 | 50100 | 50000 | 419 |
| 533 | 20231205 | 113300 | 5702947450 | 50100 | 50000 | 50100 | 50000 | 215 |
| 534 | 20231205 | 113200 | 5692189250 | 50100 | 50100 | 50100 | 50000 | 528 |
| 535 | 20231205 | 113100 | 5665763650 | 50100 | 50100 | 50100 | 50000 | 299 |
| 536 | 20231205 | 113000 | 5650794850 | 50000 | 50100 | 50100 | 50000 | 341 |
| 537 | 20231205 | 112900 | 5633734850 | 50000 | 50000 | 50100 | 50000 | 387 |
| 538 | 20231205 | 112800 | 5614361750 | 50100 | 50000 | 50100 | 49950 | 286 |
| 539 | 20231205 | 112700 | 5600043050 | 50100 | 50100 | 50100 | 49950 | 896 |
| 540 | 20231205 | 112600 | 5555230400 | 50100 | 50100 | 50100 | 50000 | 352 |
| 541 | 20231205 | 112500 | 5537598400 | 50000 | 50100 | 50100 | 50000 | 394 |
| 542 | 20231205 | 112400 | 5517873600 | 50100 | 50000 | 50100 | 50000 | 334 |
| 543 | 20231205 | 112300 | 5501147300 | 50000 | 50000 | 50100 | 50000 | 649 |
| 544 | 20231205 | 112200 | 5468661100 | 50100 | 50100 | 50100 | 50000 | 430 |
| 545 | 20231205 | 112100 | 5447122600 | 50000 | 50200 | 50200 | 50000 | 949 |
| 546 | 20231205 | 112000 | 5399533500 | 50100 | 49900 | 50200 | 49850 | 11810 |
| 547 | 20231205 | 111900 | 4809010900 | 49900 | 49750 | 49900 | 49700 | 5350 |
| 548 | 20231205 | 111800 | 4542561850 | 49700 | 49650 | 49750 | 49650 | 543 |
| 549 | 20231205 | 111700 | 4515568900 | 49650 | 49650 | 49700 | 49650 | 201 |
| 550 | 20231205 | 111600 | 4505581050 | 49700 | 49650 | 49750 | 49650 | 373 |
| 551 | 20231205 | 111500 | 4487037000 | 49700 | 49750 | 49750 | 49650 | 763 |
| 552 | 20231205 | 111400 | 4449134850 | 49750 | 49750 | 49750 | 49700 | 194 |
| 553 | 20231205 | 111300 | 4439488550 | 49700 | 49750 | 49750 | 49650 | 205 |
| 554 | 20231205 | 111200 | 4429296050 | 49750 | 49750 | 49750 | 49650 | 709 |
| 555 | 20231205 | 111100 | 4394067050 | 49750 | 49700 | 49750 | 49650 | 414 |
| 556 | 20231205 | 111000 | 4373493400 | 49700 | 49650 | 49700 | 49600 | 242 |
| 557 | 20231205 | 110900 | 4361475100 | 49650 | 49550 | 49650 | 49550 | 336 |
| 558 | 20231205 | 110800 | 4344811250 | 49600 | 49600 | 49600 | 49550 | 143 |
| 559 | 20231205 | 110700 | 4337719900 | 49550 | 49650 | 49650 | 49550 | 412 |
| 560 | 20231205 | 110600 | 4317285350 | 49650 | 49650 | 49650 | 49600 | 255 |
| 561 | 20231205 | 110500 | 4304625750 | 49650 | 49600 | 49650 | 49600 | 175 |
| 562 | 20231205 | 110400 | 4295939000 | 49650 | 49700 | 49700 | 49600 | 251 |
| 563 | 20231205 | 110300 | 4283468500 | 49700 | 49700 | 49700 | 49650 | 197 |
| 564 | 20231205 | 110200 | 4273678700 | 49650 | 49700 | 49700 | 49650 | 196 |
| 565 | 20231205 | 110100 | 4263938600 | 49700 | 49650 | 49700 | 49600 | 180 |
| 566 | 20231205 | 110000 | 4254998650 | 49600 | 49700 | 49700 | 49600 | 186 |
| 567 | 20231205 | 105900 | 4245759550 | 49650 | 49650 | 49700 | 49600 | 205 |
| 568 | 20231205 | 105800 | 4235578800 | 49650 | 49650 | 49700 | 49600 | 96 |
| 569 | 20231205 | 105700 | 4230812300 | 49650 | 49650 | 49700 | 49600 | 157 |
| 570 | 20231205 | 105600 | 4223020500 | 49600 | 49600 | 49700 | 49500 | 1249 |
| 571 | 20231205 | 105500 | 4161161550 | 49600 | 49600 | 49650 | 49550 | 289 |
| 572 | 20231205 | 105400 | 4146830700 | 49600 | 49650 | 49650 | 49550 | 940 |
| 573 | 20231205 | 105300 | 4100221300 | 49650 | 49700 | 49700 | 49650 | 197 |
| 574 | 20231205 | 105200 | 4090431500 | 49700 | 49750 | 49750 | 49650 | 788 |
| 575 | 20231205 | 105100 | 4051265900 | 49700 | 49750 | 49750 | 49700 | 198 |
| 576 | 20231205 | 105000 | 4041422000 | 49750 | 49650 | 49750 | 49650 | 610 |
| 577 | 20231205 | 104900 | 4011103700 | 49700 | 49600 | 49700 | 49600 | 341 |
| 578 | 20231205 | 104800 | 3994163950 | 49650 | 49700 | 49700 | 49600 | 143 |
| 579 | 20231205 | 104700 | 3987064200 | 49650 | 49650 | 49700 | 49650 | 203 |
| 580 | 20231205 | 104600 | 3976979850 | 49700 | 49700 | 49700 | 49650 | 206 |
| 581 | 20231205 | 104500 | 3966742800 | 49700 | 49650 | 49700 | 49600 | 284 |
| 582 | 20231205 | 104400 | 3952641850 | 49600 | 49650 | 49650 | 49600 | 165 |
| 583 | 20231205 | 104300 | 3944451800 | 49650 | 49600 | 49650 | 49600 | 236 |
| 584 | 20231205 | 104200 | 3932736350 | 49650 | 49650 | 49700 | 49600 | 354 |
| 585 | 20231205 | 104100 | 3915159450 | 49700 | 49650 | 49700 | 49600 | 182 |
| 586 | 20231205 | 104000 | 3906120500 | 49700 | 49650 | 49700 | 49600 | 235 |
| 587 | 20231205 | 103900 | 3894456500 | 49650 | 49650 | 49650 | 49600 | 272 |
| 588 | 20231205 | 103800 | 3880953650 | 49650 | 49650 | 49650 | 49600 | 198 |
| 589 | 20231205 | 103700 | 3871127200 | 49650 | 49650 | 49700 | 49600 | 114 |
| 590 | 20231205 | 103600 | 3865466850 | 49600 | 49650 | 49700 | 49600 | 332 |
| 591 | 20231205 | 103500 | 3848980550 | 49650 | 49650 | 49650 | 49600 | 240 |
| 592 | 20231205 | 103400 | 3837065600 | 49600 | 49600 | 49650 | 49600 | 154 |
| 593 | 20231205 | 103300 | 3829421500 | 49650 | 49650 | 49650 | 49600 | 220 |
| 594 | 20231205 | 103200 | 3818499850 | 49650 | 49650 | 49650 | 49600 | 180 |
| 595 | 20231205 | 103100 | 3809563400 | 49600 | 49600 | 49650 | 49550 | 704 |
| 596 | 20231205 | 103000 | 3774644150 | 49650 | 49700 | 49700 | 49600 | 1284 |
| 597 | 20231205 | 102900 | 3710899000 | 49700 | 49700 | 49700 | 49650 | 203 |
| 598 | 20231205 | 102800 | 3700810350 | 49700 | 49700 | 49700 | 49650 | 132 |
| 599 | 20231205 | 102700 | 3694251000 | 49750 | 49700 | 49750 | 49650 | 233 |
| 600 | 20231205 | 102600 | 3682668300 | 49700 | 49700 | 49700 | 49650 | 177 |
| 601 | 20231205 | 102500 | 3673872550 | 49700 | 49700 | 49700 | 49650 | 341 |
| 602 | 20231205 | 102400 | 3656927300 | 49650 | 49750 | 49750 | 49650 | 172 |
| 603 | 20231205 | 102300 | 3648375750 | 49750 | 49700 | 49750 | 49650 | 868 |
| 604 | 20231205 | 102200 | 3605245850 | 49700 | 49750 | 49750 | 49700 | 335 |
| 605 | 20231205 | 102100 | 3588587850 | 49750 | 49750 | 49750 | 49700 | 403 |
| 606 | 20231205 | 102000 | 3568551600 | 49750 | 49750 | 49750 | 49700 | 207 |
| 607 | 20231205 | 101900 | 3558254200 | 49750 | 49750 | 49750 | 49700 | 138 |
| 608 | 20231205 | 101800 | 3551388750 | 49750 | 49750 | 49800 | 49750 | 706 |
| 609 | 20231205 | 101700 | 3516254050 | 49800 | 49800 | 49800 | 49750 | 513 |
| 610 | 20231205 | 101600 | 3490726950 | 49800 | 49750 | 49800 | 49700 | 397 |
| 611 | 20231205 | 101500 | 3470970800 | 49800 | 49800 | 49800 | 49750 | 264 |
| 612 | 20231205 | 101400 | 3457826500 | 49750 | 49700 | 49800 | 49700 | 343 |
| 613 | 20231205 | 101300 | 3440758500 | 49750 | 49750 | 49750 | 49700 | 490 |
| 614 | 20231205 | 101200 | 3416385700 | 49750 | 49750 | 49750 | 49700 | 438 |
| 615 | 20231205 | 101100 | 3394601100 | 49750 | 49750 | 49800 | 49700 | 1546 |
| 616 | 20231205 | 101000 | 3317680250 | 49750 | 49750 | 49750 | 49700 | 253 |
| 617 | 20231205 | 100900 | 3305094650 | 49750 | 49800 | 49800 | 49700 | 1015 |
| 618 | 20231205 | 100800 | 3254585000 | 49800 | 49800 | 49800 | 49750 | 288 |
| 619 | 20231205 | 100700 | 3240245300 | 49800 | 49800 | 49800 | 49750 | 267 |
| 620 | 20231205 | 100600 | 3226949300 | 49750 | 49800 | 49850 | 49750 | 367 |
| 621 | 20231205 | 100500 | 3208673500 | 49800 | 49800 | 49800 | 49750 | 317 |
| 622 | 20231205 | 100400 | 3192887400 | 49800 | 49800 | 49850 | 49750 | 1759 |
| 623 | 20231205 | 100300 | 3105286700 | 49800 | 49650 | 49800 | 49600 | 7700 |
| 624 | 20231205 | 100200 | 2722470800 | 49650 | 49600 | 49650 | 49600 | 631 |
| 625 | 20231205 | 100100 | 2691164100 | 49650 | 49650 | 49650 | 49600 | 368 |
| 626 | 20231205 | 100000 | 2672900450 | 49650 | 49650 | 49650 | 49600 | 768 |
| 627 | 20231205 | 095900 | 2634774250 | 49650 | 49650 | 49650 | 49600 | 454 |
| 628 | 20231205 | 095800 | 2612244000 | 49650 | 49550 | 49650 | 49550 | 1217 |
| 629 | 20231205 | 095700 | 2551877550 | 49550 | 49500 | 49600 | 49500 | 655 |
| 630 | 20231205 | 095600 | 2519416450 | 49500 | 49400 | 49550 | 49350 | 2084 |
| 631 | 20231205 | 095500 | 2416306850 | 49400 | 49350 | 49400 | 49350 | 263 |
| 632 | 20231205 | 095400 | 2403321350 | 49400 | 49400 | 49400 | 49350 | 196 |
| 633 | 20231205 | 095300 | 2393641300 | 49400 | 49400 | 49400 | 49300 | 286 |
| 634 | 20231205 | 095200 | 2379518400 | 49400 | 49450 | 49450 | 49300 | 256 |
| 635 | 20231205 | 095100 | 2366880100 | 49450 | 49500 | 49500 | 49350 | 685 |
| 636 | 20231205 | 095000 | 2333033100 | 49500 | 49500 | 49500 | 49450 | 453 |
| 637 | 20231205 | 094900 | 2310611050 | 49450 | 49450 | 49500 | 49450 | 89 |
| 638 | 20231205 | 094800 | 2306207450 | 49500 | 49400 | 49500 | 49300 | 444 |
| 639 | 20231205 | 094700 | 2284272400 | 49400 | 49450 | 49450 | 49300 | 413 |
| 640 | 20231205 | 094600 | 2263884700 | 49350 | 49500 | 49550 | 49350 | 425 |
| 641 | 20231205 | 094500 | 2242855350 | 49500 | 49550 | 49600 | 49500 | 524 |
| 642 | 20231205 | 094400 | 2216892300 | 49550 | 49650 | 49650 | 49550 | 476 |
| 643 | 20231205 | 094300 | 2193281000 | 49650 | 49500 | 49650 | 49500 | 3204 |
| 644 | 20231205 | 094200 | 2034535750 | 49500 | 49350 | 49500 | 49300 | 7519 |
| 645 | 20231205 | 094100 | 1663231800 | 49350 | 49300 | 49350 | 49200 | 1098 |
| 646 | 20231205 | 094000 | 1609103300 | 49300 | 49100 | 49300 | 49100 | 1508 |
| 647 | 20231205 | 093900 | 1534837200 | 49100 | 49250 | 49350 | 49100 | 420 |
| 648 | 20231205 | 093800 | 1514166450 | 49250 | 49350 | 49350 | 49250 | 476 |
| 649 | 20231205 | 093700 | 1490684800 | 49350 | 49150 | 49350 | 49150 | 4244 |
| 650 | 20231205 | 093600 | 1281538050 | 49200 | 49150 | 49200 | 49100 | 377 |
| 651 | 20231205 | 093500 | 1263009000 | 49150 | 49000 | 49150 | 49000 | 2160 |
| 652 | 20231205 | 093400 | 1157118800 | 49000 | 49000 | 49000 | 48950 | 414 |
| 653 | 20231205 | 093300 | 1136836100 | 49000 | 49000 | 49000 | 48850 | 296 |
| 654 | 20231205 | 093200 | 1122361200 | 49000 | 49000 | 49000 | 48900 | 225 |
| 655 | 20231205 | 093100 | 1111346850 | 48900 | 48950 | 49000 | 48850 | 621 |
| 656 | 20231205 | 093000 | 1080974200 | 48900 | 48950 | 49050 | 48900 | 752 |
| 657 | 20231205 | 092900 | 1044170150 | 48850 | 48950 | 48950 | 48850 | 454 |
| 658 | 20231205 | 092800 | 1021968500 | 48950 | 49100 | 49150 | 48950 | 412 |
| 659 | 20231205 | 092700 | 1001767750 | 49050 | 49200 | 49200 | 49050 | 1728 |
| 660 | 20231205 | 092600 | 916816900 | 49200 | 49300 | 49300 | 49200 | 1399 |
| 661 | 20231205 | 092500 | 847892200 | 49250 | 49200 | 49300 | 49200 | 1171 |
| 662 | 20231205 | 092400 | 790227950 | 49200 | 49250 | 49250 | 49150 | 1127 |
| 663 | 20231205 | 092300 | 734749950 | 49250 | 49150 | 49300 | 49150 | 664 |
| 664 | 20231205 | 092200 | 702062700 | 49150 | 49100 | 49150 | 49050 | 851 |
| 665 | 20231205 | 092100 | 660257200 | 49150 | 48850 | 49150 | 48800 | 5246 |
| 666 | 20231205 | 092000 | 403116550 | 48850 | 48650 | 48900 | 48650 | 1398 |
| 667 | 20231205 | 091900 | 334963900 | 48700 | 48550 | 48700 | 48550 | 1151 |
| 668 | 20231205 | 091800 | 278994700 | 48500 | 48500 | 48550 | 48450 | 497 |
| 669 | 20231205 | 091700 | 254890450 | 48500 | 48450 | 48500 | 48450 | 127 |
| 670 | 20231205 | 091600 | 248733050 | 48450 | 48500 | 48500 | 48450 | 201 |
| 671 | 20231205 | 091500 | 238992600 | 48450 | 48450 | 48500 | 48450 | 315 |
| 672 | 20231205 | 091400 | 223725300 | 48400 | 48400 | 48450 | 48400 | 298 |
| 673 | 20231205 | 091300 | 209295450 | 48400 | 48350 | 48450 | 48300 | 410 |
| 674 | 20231205 | 091200 | 189452450 | 48300 | 48150 | 48300 | 48150 | 215 |
| 675 | 20231205 | 091100 | 179096550 | 48100 | 48000 | 48150 | 48000 | 164 |
| 676 | 20231205 | 091000 | 171208400 | 47950 | 47950 | 47950 | 47950 | 46 |
| 677 | 20231205 | 090900 | 169002700 | 47950 | 47950 | 47950 | 47900 | 164 |
| 678 | 20231205 | 090800 | 161144650 | 47950 | 47900 | 48050 | 47900 | 275 |
| 679 | 20231205 | 090700 | 147952600 | 47900 | 48000 | 48000 | 47900 | 393 |
| 680 | 20231205 | 090600 | 129105350 | 48000 | 48050 | 48050 | 48000 | 402 |
| 681 | 20231205 | 090500 | 109802800 | 48050 | 48050 | 48150 | 48050 | 149 |
| 682 | 20231205 | 090400 | 102636400 | 48050 | 48000 | 48100 | 48000 | 94 |
| 683 | 20231205 | 090300 | 98117750 | 47950 | 48100 | 48100 | 47900 | 293 |
| 684 | 20231205 | 090200 | 84055500 | 48050 | 47900 | 48050 | 47800 | 1193 |
| 685 | 20231205 | 090100 | 26903600 | 47950 | 48000 | 48000 | 47900 | 110 |
| 686 | 20231205 | 090000 | 21628200 | 47900 | 47950 | 48050 | 47900 | 443 |