36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 202800 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 2074 |
| 3 | 20231204 | 202700 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 4 | 20231204 | 202600 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 5 | 20231204 | 202500 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 6 | 20231204 | 202400 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 7 | 20231204 | 202300 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 8 | 20231204 | 202200 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 9 | 20231204 | 202100 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 10 | 20231204 | 202000 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 11 | 20231204 | 201900 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 12 | 20231204 | 201800 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 13 | 20231204 | 201700 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 14 | 20231204 | 201600 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 15 | 20231204 | 201500 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 16 | 20231204 | 201400 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 17 | 20231204 | 201300 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 18 | 20231204 | 201200 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 19 | 20231204 | 201100 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 20 | 20231204 | 201000 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 21 | 20231204 | 200900 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 22 | 20231204 | 200800 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 23 | 20231204 | 200700 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 24 | 20231204 | 200600 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 25 | 20231204 | 200500 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 26 | 20231204 | 200400 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 27 | 20231204 | 200300 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 28 | 20231204 | 200200 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 29 | 20231204 | 200100 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 30 | 20231204 | 200000 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 31 | 20231204 | 195900 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 32 | 20231204 | 195800 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 2074 |
| 33 | 20231204 | 195700 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 34 | 20231204 | 195600 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 35 | 20231204 | 195500 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 36 | 20231204 | 195400 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 37 | 20231204 | 195300 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 38 | 20231204 | 195200 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 39 | 20231204 | 195100 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 40 | 20231204 | 195000 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 41 | 20231204 | 194900 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 42 | 20231204 | 194800 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 43 | 20231204 | 194700 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 44 | 20231204 | 194600 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 45 | 20231204 | 194500 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 46 | 20231204 | 194400 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 47 | 20231204 | 194300 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 48 | 20231204 | 194200 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 49 | 20231204 | 194100 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 50 | 20231204 | 194000 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 51 | 20231204 | 193900 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 52 | 20231204 | 193800 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 53 | 20231204 | 193700 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 54 | 20231204 | 193600 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 55 | 20231204 | 193500 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 56 | 20231204 | 193400 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 57 | 20231204 | 193300 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 58 | 20231204 | 193200 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 59 | 20231204 | 193100 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 60 | 20231204 | 193000 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 61 | 20231204 | 192900 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 62 | 20231204 | 192800 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 2074 |
| 63 | 20231204 | 192700 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 64 | 20231204 | 192600 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 65 | 20231204 | 192500 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 66 | 20231204 | 192400 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 67 | 20231204 | 192300 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 68 | 20231204 | 192200 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 69 | 20231204 | 192100 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 70 | 20231204 | 192000 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 71 | 20231204 | 191900 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 72 | 20231204 | 191800 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 73 | 20231204 | 191700 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 74 | 20231204 | 191600 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 75 | 20231204 | 191500 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 76 | 20231204 | 191400 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 77 | 20231204 | 191300 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 78 | 20231204 | 191200 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 79 | 20231204 | 191100 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 80 | 20231204 | 191000 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 81 | 20231204 | 190900 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 82 | 20231204 | 190800 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 83 | 20231204 | 190700 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 84 | 20231204 | 190600 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 85 | 20231204 | 190500 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 86 | 20231204 | 190400 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 87 | 20231204 | 190300 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 88 | 20231204 | 190200 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 89 | 20231204 | 190100 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 90 | 20231204 | 190000 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 91 | 20231204 | 185900 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 92 | 20231204 | 185800 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 2074 |
| 93 | 20231204 | 185700 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 94 | 20231204 | 185600 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 95 | 20231204 | 185500 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 96 | 20231204 | 185400 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 97 | 20231204 | 185300 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 98 | 20231204 | 185200 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 99 | 20231204 | 185100 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 100 | 20231204 | 185000 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 101 | 20231204 | 184900 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 102 | 20231204 | 184800 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 103 | 20231204 | 184700 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 104 | 20231204 | 184600 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 105 | 20231204 | 184500 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 106 | 20231204 | 184400 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 107 | 20231204 | 184300 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 108 | 20231204 | 184200 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 109 | 20231204 | 184100 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 110 | 20231204 | 184000 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 111 | 20231204 | 183900 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 112 | 20231204 | 183800 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 113 | 20231204 | 183700 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 114 | 20231204 | 183600 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 115 | 20231204 | 183500 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 116 | 20231204 | 183400 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 117 | 20231204 | 183300 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 118 | 20231204 | 183200 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 119 | 20231204 | 183100 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 120 | 20231204 | 183000 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 121 | 20231204 | 182900 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 122 | 20231204 | 182800 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 2074 |
| 123 | 20231204 | 182700 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 124 | 20231204 | 182600 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 125 | 20231204 | 182500 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 126 | 20231204 | 182400 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 127 | 20231204 | 182300 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 128 | 20231204 | 182200 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 129 | 20231204 | 182100 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 130 | 20231204 | 182000 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 131 | 20231204 | 181900 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 132 | 20231204 | 181800 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 133 | 20231204 | 181700 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 134 | 20231204 | 181600 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 135 | 20231204 | 181500 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 136 | 20231204 | 181400 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 137 | 20231204 | 181300 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 138 | 20231204 | 181200 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 139 | 20231204 | 181100 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 140 | 20231204 | 181000 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 141 | 20231204 | 180900 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 142 | 20231204 | 180800 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 143 | 20231204 | 180700 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 144 | 20231204 | 180600 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 145 | 20231204 | 180500 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 146 | 20231204 | 180400 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 147 | 20231204 | 180300 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 148 | 20231204 | 180200 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 149 | 20231204 | 180100 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 150 | 20231204 | 180000 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 151 | 20231204 | 175900 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 152 | 20231204 | 175800 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 2074 |
| 153 | 20231204 | 175700 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 154 | 20231204 | 175600 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 155 | 20231204 | 175500 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 156 | 20231204 | 175400 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 157 | 20231204 | 175300 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 158 | 20231204 | 175200 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 159 | 20231204 | 175100 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 160 | 20231204 | 175000 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 161 | 20231204 | 174900 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 162 | 20231204 | 174800 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 163 | 20231204 | 174700 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 164 | 20231204 | 174600 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 165 | 20231204 | 174500 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 166 | 20231204 | 174400 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 167 | 20231204 | 174300 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 168 | 20231204 | 174200 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 169 | 20231204 | 174100 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 170 | 20231204 | 174000 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 171 | 20231204 | 173900 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 172 | 20231204 | 173800 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 173 | 20231204 | 173700 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 174 | 20231204 | 173600 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 175 | 20231204 | 173500 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 176 | 20231204 | 173400 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 177 | 20231204 | 173300 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 178 | 20231204 | 173200 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 179 | 20231204 | 173100 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 180 | 20231204 | 173000 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 181 | 20231204 | 172900 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 182 | 20231204 | 172800 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 2074 |
| 183 | 20231204 | 172700 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 184 | 20231204 | 172600 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 185 | 20231204 | 172500 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 186 | 20231204 | 172400 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 187 | 20231204 | 172300 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 188 | 20231204 | 172200 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 189 | 20231204 | 172100 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 190 | 20231204 | 172000 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 191 | 20231204 | 171900 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 192 | 20231204 | 171800 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 193 | 20231204 | 171700 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 194 | 20231204 | 171600 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 195 | 20231204 | 171500 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 196 | 20231204 | 171400 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 197 | 20231204 | 171300 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 198 | 20231204 | 171200 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 199 | 20231204 | 171100 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 200 | 20231204 | 171000 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 201 | 20231204 | 170900 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 202 | 20231204 | 170800 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 203 | 20231204 | 170700 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 204 | 20231204 | 170600 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 205 | 20231204 | 170500 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 206 | 20231204 | 170400 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 207 | 20231204 | 170300 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 208 | 20231204 | 170200 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 209 | 20231204 | 170100 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 210 | 20231204 | 170000 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 211 | 20231204 | 165900 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 212 | 20231204 | 165800 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 2074 |
| 213 | 20231204 | 165700 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 214 | 20231204 | 165600 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 215 | 20231204 | 165500 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 216 | 20231204 | 165400 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 217 | 20231204 | 165300 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 218 | 20231204 | 165200 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 219 | 20231204 | 165100 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 220 | 20231204 | 165000 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 221 | 20231204 | 164900 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 222 | 20231204 | 164800 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 223 | 20231204 | 164700 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 224 | 20231204 | 164600 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 225 | 20231204 | 164500 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 226 | 20231204 | 164400 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 227 | 20231204 | 164300 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 228 | 20231204 | 164200 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 229 | 20231204 | 164100 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 230 | 20231204 | 164000 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 231 | 20231204 | 163900 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 232 | 20231204 | 163800 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 233 | 20231204 | 163700 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 234 | 20231204 | 163600 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 235 | 20231204 | 163500 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 236 | 20231204 | 163400 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 237 | 20231204 | 163300 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 238 | 20231204 | 163200 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 239 | 20231204 | 163100 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 240 | 20231204 | 163000 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 241 | 20231204 | 162900 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 242 | 20231204 | 162800 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 2074 |
| 243 | 20231204 | 162700 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 244 | 20231204 | 162600 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 245 | 20231204 | 162500 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 246 | 20231204 | 162400 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 247 | 20231204 | 162300 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 248 | 20231204 | 162200 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 249 | 20231204 | 162100 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 250 | 20231204 | 162000 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 251 | 20231204 | 161900 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 252 | 20231204 | 161800 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 253 | 20231204 | 161700 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 254 | 20231204 | 161600 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 255 | 20231204 | 161500 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 256 | 20231204 | 161400 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 257 | 20231204 | 161300 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 258 | 20231204 | 161200 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 259 | 20231204 | 161100 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 260 | 20231204 | 161000 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 261 | 20231204 | 160900 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 262 | 20231204 | 160800 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 263 | 20231204 | 160700 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 264 | 20231204 | 160600 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 265 | 20231204 | 160500 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 266 | 20231204 | 160400 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 267 | 20231204 | 160300 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 268 | 20231204 | 160200 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 269 | 20231204 | 160100 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 270 | 20231204 | 160000 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 271 | 20231204 | 155900 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 272 | 20231204 | 155800 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 2074 |
| 273 | 20231204 | 155700 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 274 | 20231204 | 155600 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 275 | 20231204 | 155500 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 276 | 20231204 | 155400 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 277 | 20231204 | 155300 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 278 | 20231204 | 155200 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 279 | 20231204 | 155100 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 280 | 20231204 | 155000 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 281 | 20231204 | 154900 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 282 | 20231204 | 154800 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 283 | 20231204 | 154700 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 284 | 20231204 | 154600 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 285 | 20231204 | 154500 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 286 | 20231204 | 154400 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 287 | 20231204 | 154300 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 288 | 20231204 | 154200 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 289 | 20231204 | 154100 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 290 | 20231204 | 154000 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 291 | 20231204 | 153900 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 292 | 20231204 | 153800 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 293 | 20231204 | 153700 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 294 | 20231204 | 153600 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 295 | 20231204 | 153500 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 296 | 20231204 | 153400 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 297 | 20231204 | 153300 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 298 | 20231204 | 153200 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 299 | 20231204 | 153100 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 300 | 20231204 | 153000 | 7083740150 | 39800 | 39800 | 39800 | 39800 | 2074 |
| 301 | 20231204 | 152900 | 7001194950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 302 | 20231204 | 152800 | 7001194950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 303 | 20231204 | 152700 | 7001194950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 304 | 20231204 | 152600 | 7001194950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 305 | 20231204 | 152500 | 7001194950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 306 | 20231204 | 152400 | 7001194950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 307 | 20231204 | 152300 | 7001194950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 308 | 20231204 | 152200 | 7001194950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 309 | 20231204 | 152100 | 7001194950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 310 | 20231204 | 152000 | 7001194950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 311 | 20231204 | 151900 | 7001194950 | 39850 | 39800 | 39850 | 39800 | 1277 |
| 312 | 20231204 | 151800 | 6950369350 | 39850 | 39850 | 39900 | 39800 | 318 |
| 313 | 20231204 | 151700 | 6937697650 | 39850 | 39900 | 39900 | 39850 | 276 |
| 314 | 20231204 | 151600 | 6926698500 | 39850 | 39900 | 39900 | 39850 | 39 |
| 315 | 20231204 | 151500 | 6925143750 | 39900 | 39850 | 39900 | 39800 | 155 |
| 316 | 20231204 | 151400 | 6918966000 | 39800 | 39850 | 39900 | 39800 | 273 |
| 317 | 20231204 | 151300 | 6908084400 | 39850 | 39900 | 39950 | 39850 | 1413 |
| 318 | 20231204 | 151200 | 6851764600 | 39900 | 39900 | 39900 | 39900 | 150 |
| 319 | 20231204 | 151100 | 6845779600 | 39900 | 39900 | 39900 | 39850 | 261 |
| 320 | 20231204 | 151000 | 6835366100 | 39850 | 39850 | 39900 | 39850 | 496 |
| 321 | 20231204 | 150900 | 6815590250 | 39900 | 39900 | 39900 | 39900 | 24 |
| 322 | 20231204 | 150800 | 6814632650 | 39900 | 39950 | 39950 | 39900 | 285 |
| 323 | 20231204 | 150700 | 6803259750 | 39950 | 39900 | 39950 | 39900 | 906 |
| 324 | 20231204 | 150600 | 6767106500 | 39900 | 39850 | 39900 | 39850 | 22 |
| 325 | 20231204 | 150500 | 6766229350 | 39900 | 39950 | 39950 | 39850 | 326 |
| 326 | 20231204 | 150400 | 6753217350 | 39900 | 39950 | 39950 | 39900 | 104 |
| 327 | 20231204 | 150300 | 6749062750 | 39950 | 39900 | 39950 | 39900 | 668 |
| 328 | 20231204 | 150200 | 6722401750 | 39900 | 39900 | 39900 | 39900 | 9 |
| 329 | 20231204 | 150100 | 6722042650 | 39900 | 39900 | 39950 | 39900 | 612 |
| 330 | 20231204 | 150000 | 6697619600 | 39900 | 39900 | 39900 | 39850 | 37 |
| 331 | 20231204 | 145900 | 6696143850 | 39850 | 39900 | 39900 | 39850 | 35 |
| 332 | 20231204 | 145800 | 6694748550 | 39900 | 39900 | 39900 | 39900 | 163 |
| 333 | 20231204 | 145700 | 6688244850 | 39900 | 39900 | 39950 | 39900 | 181 |
| 334 | 20231204 | 145600 | 6681022500 | 39900 | 39900 | 39900 | 39850 | 229 |
| 335 | 20231204 | 145500 | 6671886100 | 39850 | 39950 | 39950 | 39850 | 40 |
| 336 | 20231204 | 145400 | 6670288600 | 39950 | 39950 | 39950 | 39950 | 9 |
| 337 | 20231204 | 145300 | 6669929050 | 39950 | 39900 | 39950 | 39900 | 114 |
| 338 | 20231204 | 145200 | 6665377650 | 39950 | 39950 | 39950 | 39950 | 9 |
| 339 | 20231204 | 145100 | 6665018100 | 39950 | 39950 | 39950 | 39850 | 82 |
| 340 | 20231204 | 145000 | 6661743500 | 39950 | 39950 | 39950 | 39950 | 312 |
| 341 | 20231204 | 144900 | 6649279100 | 39950 | 39950 | 39950 | 39950 | 10 |
| 342 | 20231204 | 144800 | 6648879600 | 39950 | 39850 | 39950 | 39850 | 157 |
| 343 | 20231204 | 144700 | 6642618650 | 39850 | 39850 | 39950 | 39850 | 329 |
| 344 | 20231204 | 144600 | 6629502500 | 39950 | 39900 | 39950 | 39900 | 2106 |
| 345 | 20231204 | 144500 | 6545466050 | 39900 | 39900 | 39950 | 39900 | 162 |
| 346 | 20231204 | 144400 | 6538996700 | 39950 | 39900 | 39950 | 39900 | 102 |
| 347 | 20231204 | 144300 | 6534924150 | 39900 | 39950 | 39950 | 39900 | 153 |
| 348 | 20231204 | 144200 | 6528816350 | 39900 | 39950 | 39950 | 39900 | 110 |
| 349 | 20231204 | 144100 | 6524424500 | 39900 | 39950 | 39950 | 39900 | 113 |
| 350 | 20231204 | 144000 | 6519914900 | 40000 | 40000 | 40000 | 39900 | 392 |
| 351 | 20231204 | 143900 | 6504266900 | 39950 | 40000 | 40000 | 39900 | 790 |
| 352 | 20231204 | 143800 | 6472720800 | 39900 | 39900 | 40000 | 39900 | 665 |
| 353 | 20231204 | 143700 | 6446180100 | 40000 | 39950 | 40000 | 39900 | 550 |
| 354 | 20231204 | 143600 | 6424205000 | 39950 | 39900 | 39950 | 39900 | 104 |
| 355 | 20231204 | 143500 | 6420053850 | 39900 | 40000 | 40000 | 39900 | 151 |
| 356 | 20231204 | 143400 | 6414020150 | 40000 | 40000 | 40000 | 39950 | 54 |
| 357 | 20231204 | 143300 | 6411860650 | 39950 | 40050 | 40050 | 39900 | 359 |
| 358 | 20231204 | 143200 | 6397516700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 359 | 20231204 | 143100 | 6397516700 | 40050 | 40000 | 40050 | 40000 | 271 |
| 360 | 20231204 | 143000 | 6386675600 | 40000 | 40050 | 40050 | 40000 | 12 |
| 361 | 20231204 | 142900 | 6386195550 | 40050 | 39950 | 40050 | 39950 | 513 |
| 362 | 20231204 | 142800 | 6365690800 | 40000 | 40000 | 40000 | 40000 | 137 |
| 363 | 20231204 | 142700 | 6360210800 | 40050 | 40050 | 40050 | 40050 | 0 |
| 364 | 20231204 | 142600 | 6360210800 | 40050 | 40000 | 40050 | 39950 | 35 |
| 365 | 20231204 | 142500 | 6358810350 | 40000 | 40000 | 40050 | 40000 | 486 |
| 366 | 20231204 | 142400 | 6339365900 | 40000 | 40000 | 40000 | 40000 | 175 |
| 367 | 20231204 | 142300 | 6332365900 | 39950 | 39950 | 39950 | 39950 | 12 |
| 368 | 20231204 | 142200 | 6331886500 | 39950 | 40000 | 40000 | 39950 | 14 |
| 369 | 20231204 | 142100 | 6331326700 | 40000 | 40000 | 40000 | 40000 | 24 |
| 370 | 20231204 | 142000 | 6330366700 | 39950 | 40000 | 40000 | 39950 | 365 |
| 371 | 20231204 | 141900 | 6315778650 | 40000 | 40000 | 40000 | 39950 | 473 |
| 372 | 20231204 | 141800 | 6296877500 | 39950 | 39950 | 39950 | 39950 | 43 |
| 373 | 20231204 | 141700 | 6295159650 | 39950 | 39950 | 40000 | 39950 | 22 |
| 374 | 20231204 | 141600 | 6294280300 | 39950 | 39950 | 40000 | 39950 | 265 |
| 375 | 20231204 | 141500 | 6283693100 | 39950 | 40000 | 40000 | 39950 | 122 |
| 376 | 20231204 | 141400 | 6278818200 | 40000 | 40000 | 40000 | 39950 | 1518 |
| 377 | 20231204 | 141300 | 6218169900 | 40000 | 40000 | 40000 | 40000 | 637 |
| 378 | 20231204 | 141200 | 6192689900 | 40000 | 40000 | 40000 | 40000 | 20 |
| 379 | 20231204 | 141100 | 6191889900 | 40000 | 39950 | 40000 | 39950 | 19 |
| 380 | 20231204 | 141000 | 6191130400 | 39950 | 40000 | 40000 | 39950 | 314 |
| 381 | 20231204 | 140900 | 6178574500 | 40000 | 40000 | 40000 | 39950 | 55 |
| 382 | 20231204 | 140800 | 6176374550 | 39950 | 39950 | 40000 | 39950 | 32 |
| 383 | 20231204 | 140700 | 6175095700 | 40000 | 40000 | 40000 | 40000 | 345 |
| 384 | 20231204 | 140600 | 6161295700 | 39950 | 40000 | 40000 | 39950 | 264 |
| 385 | 20231204 | 140500 | 6150742200 | 40000 | 40000 | 40000 | 39950 | 357 |
| 386 | 20231204 | 140400 | 6136462250 | 40000 | 39950 | 40000 | 39950 | 230 |
| 387 | 20231204 | 140300 | 6127263750 | 40000 | 39950 | 40000 | 39900 | 287 |
| 388 | 20231204 | 140200 | 6115795150 | 40000 | 39950 | 40000 | 39950 | 360 |
| 389 | 20231204 | 140100 | 6101409750 | 40000 | 40000 | 40000 | 39950 | 272 |
| 390 | 20231204 | 140000 | 6090539750 | 39950 | 40000 | 40000 | 39950 | 17 |
| 391 | 20231204 | 135900 | 6089859950 | 39900 | 39950 | 40000 | 39900 | 35 |
| 392 | 20231204 | 135800 | 6088461100 | 40000 | 39950 | 40000 | 39900 | 1261 |
| 393 | 20231204 | 135700 | 6038100550 | 39950 | 39950 | 39950 | 39950 | 24 |
| 394 | 20231204 | 135600 | 6037141750 | 39950 | 39950 | 39950 | 39950 | 39 |
| 395 | 20231204 | 135500 | 6035583700 | 39950 | 40000 | 40000 | 39900 | 32 |
| 396 | 20231204 | 135400 | 6034305000 | 39900 | 39950 | 40000 | 39900 | 113 |
| 397 | 20231204 | 135300 | 6029789600 | 40000 | 40000 | 40000 | 40000 | 12 |
| 398 | 20231204 | 135200 | 6029309600 | 40000 | 40000 | 40000 | 39950 | 152 |
| 399 | 20231204 | 135100 | 6023234600 | 39950 | 39950 | 40000 | 39950 | 309 |
| 400 | 20231204 | 135000 | 6010888600 | 39900 | 39950 | 39950 | 39900 | 366 |
| 401 | 20231204 | 134900 | 5996283600 | 39950 | 39950 | 39950 | 39950 | 21 |
| 402 | 20231204 | 134800 | 5995444650 | 39950 | 40000 | 40000 | 39900 | 110 |
| 403 | 20231204 | 134700 | 5991051050 | 39950 | 39950 | 40050 | 39900 | 2561 |
| 404 | 20231204 | 134600 | 5888712900 | 40000 | 40000 | 40000 | 40000 | 41 |
| 405 | 20231204 | 134500 | 5887072900 | 40000 | 40000 | 40000 | 40000 | 13 |
| 406 | 20231204 | 134400 | 5886552900 | 40050 | 40050 | 40050 | 40050 | 18 |
| 407 | 20231204 | 134300 | 5885832000 | 40050 | 40000 | 40050 | 39950 | 377 |
| 408 | 20231204 | 134200 | 5870755300 | 40000 | 40000 | 40000 | 40000 | 33 |
| 409 | 20231204 | 134100 | 5869435300 | 40050 | 40050 | 40050 | 39950 | 41 |
| 410 | 20231204 | 134000 | 5867794050 | 40000 | 40000 | 40000 | 39950 | 10 |
| 411 | 20231204 | 133900 | 5867394250 | 40000 | 40000 | 40050 | 39950 | 2924 |
| 412 | 20231204 | 133800 | 5750501600 | 39950 | 40000 | 40000 | 39950 | 21 |
| 413 | 20231204 | 133700 | 5749661650 | 40000 | 40000 | 40000 | 40000 | 10 |
| 414 | 20231204 | 133600 | 5749261650 | 40000 | 40000 | 40000 | 40000 | 11 |
| 415 | 20231204 | 133500 | 5748821650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 416 | 20231204 | 133400 | 5748821650 | 40000 | 40000 | 40000 | 39950 | 99 |
| 417 | 20231204 | 133300 | 5744861850 | 40000 | 40000 | 40000 | 40000 | 105 |
| 418 | 20231204 | 133200 | 5740661850 | 40000 | 40000 | 40000 | 39950 | 36 |
| 419 | 20231204 | 133100 | 5739222050 | 40000 | 40000 | 40000 | 40000 | 51 |
| 420 | 20231204 | 133000 | 5737182050 | 40000 | 40000 | 40000 | 40000 | 104 |
| 421 | 20231204 | 132900 | 5733022050 | 40000 | 40000 | 40000 | 40000 | 34 |
| 422 | 20231204 | 132800 | 5731662050 | 40000 | 40000 | 40050 | 39950 | 57 |
| 423 | 20231204 | 132700 | 5729381950 | 40000 | 40000 | 40000 | 40000 | 52 |
| 424 | 20231204 | 132600 | 5727301950 | 40050 | 40000 | 40050 | 40000 | 393 |
| 425 | 20231204 | 132500 | 5711578200 | 40000 | 40000 | 40050 | 40000 | 32 |
| 426 | 20231204 | 132400 | 5710297200 | 40000 | 40050 | 40050 | 40000 | 9 |
| 427 | 20231204 | 132300 | 5709936800 | 40050 | 40050 | 40050 | 40000 | 1210 |
| 428 | 20231204 | 132200 | 5661526350 | 40000 | 40000 | 40100 | 40000 | 1326 |
| 429 | 20231204 | 132100 | 5608473850 | 40100 | 40000 | 40100 | 40000 | 1249 |
| 430 | 20231204 | 132000 | 5558499500 | 40050 | 40050 | 40050 | 40000 | 1448 |
| 431 | 20231204 | 131900 | 5500557100 | 40100 | 40050 | 40100 | 40050 | 781 |
| 432 | 20231204 | 131800 | 5469271700 | 40050 | 40050 | 40050 | 40050 | 1 |
| 433 | 20231204 | 131700 | 5469231650 | 40050 | 40050 | 40050 | 40050 | 89 |
| 434 | 20231204 | 131600 | 5465667200 | 40100 | 40100 | 40100 | 40100 | 29 |
| 435 | 20231204 | 131500 | 5464504300 | 40050 | 40050 | 40050 | 40050 | 4 |
| 436 | 20231204 | 131400 | 5464344100 | 40100 | 40100 | 40100 | 40100 | 53 |
| 437 | 20231204 | 131300 | 5462218800 | 40050 | 40100 | 40100 | 40050 | 36 |
| 438 | 20231204 | 131200 | 5460776600 | 40100 | 40050 | 40100 | 40050 | 26 |
| 439 | 20231204 | 131100 | 5459734250 | 40050 | 40050 | 40100 | 40050 | 38 |
| 440 | 20231204 | 131000 | 5458211950 | 40100 | 40050 | 40100 | 40050 | 49 |
| 441 | 20231204 | 130900 | 5456248500 | 40100 | 40100 | 40100 | 40100 | 45 |
| 442 | 20231204 | 130800 | 5454444000 | 40100 | 40050 | 40100 | 40050 | 78 |
| 443 | 20231204 | 130700 | 5451320050 | 40100 | 40150 | 40150 | 40100 | 125 |
| 444 | 20231204 | 130600 | 5446307300 | 40150 | 40150 | 40150 | 40150 | 24 |
| 445 | 20231204 | 130500 | 5445343700 | 40150 | 40150 | 40150 | 40150 | 45 |
| 446 | 20231204 | 130400 | 5443536950 | 40150 | 40150 | 40150 | 40150 | 8 |
| 447 | 20231204 | 130300 | 5443215750 | 40150 | 40150 | 40150 | 40150 | 46 |
| 448 | 20231204 | 130200 | 5441368850 | 40150 | 40100 | 40150 | 40100 | 87 |
| 449 | 20231204 | 130100 | 5437880100 | 40100 | 40100 | 40100 | 40100 | 32 |
| 450 | 20231204 | 130000 | 5436596900 | 40100 | 40100 | 40100 | 40100 | 175 |
| 451 | 20231204 | 125900 | 5429579400 | 40050 | 40100 | 40100 | 40050 | 150 |
| 452 | 20231204 | 125800 | 5423566100 | 40100 | 40100 | 40100 | 40100 | 68 |
| 453 | 20231204 | 125700 | 5420839300 | 40100 | 40100 | 40100 | 40100 | 29 |
| 454 | 20231204 | 125600 | 5419676400 | 40100 | 40000 | 40100 | 40000 | 23 |
| 455 | 20231204 | 125500 | 5418754500 | 40100 | 40100 | 40100 | 40100 | 33 |
| 456 | 20231204 | 125400 | 5417431200 | 40100 | 40050 | 40100 | 40050 | 362 |
| 457 | 20231204 | 125300 | 5402929550 | 40050 | 40050 | 40050 | 40000 | 91 |
| 458 | 20231204 | 125200 | 5399285200 | 40050 | 40050 | 40050 | 40050 | 29 |
| 459 | 20231204 | 125100 | 5398123750 | 40050 | 40050 | 40050 | 40050 | 78 |
| 460 | 20231204 | 125000 | 5394999850 | 40050 | 40000 | 40050 | 40000 | 423 |
| 461 | 20231204 | 124900 | 5378075350 | 39950 | 40000 | 40000 | 39950 | 23 |
| 462 | 20231204 | 124800 | 5377156100 | 40000 | 40000 | 40000 | 40000 | 278 |
| 463 | 20231204 | 124700 | 5366036100 | 40050 | 40050 | 40050 | 40000 | 698 |
| 464 | 20231204 | 124600 | 5338110350 | 40050 | 40050 | 40050 | 40050 | 24 |
| 465 | 20231204 | 124500 | 5337149150 | 40050 | 40050 | 40050 | 40000 | 1212 |
| 466 | 20231204 | 124400 | 5288658550 | 40100 | 40100 | 40100 | 40050 | 87 |
| 467 | 20231204 | 124300 | 5285173150 | 40100 | 40100 | 40100 | 40100 | 50 |
| 468 | 20231204 | 124200 | 5283168150 | 40100 | 40100 | 40100 | 40100 | 10 |
| 469 | 20231204 | 124100 | 5282767150 | 40100 | 40150 | 40150 | 40100 | 81 |
| 470 | 20231204 | 124000 | 5279518550 | 40100 | 40000 | 40100 | 40000 | 2074 |
| 471 | 20231204 | 123900 | 5196465300 | 40050 | 40050 | 40050 | 40000 | 172 |
| 472 | 20231204 | 123800 | 5189582100 | 40050 | 40050 | 40050 | 40000 | 764 |
| 473 | 20231204 | 123700 | 5159015850 | 40050 | 40050 | 40050 | 40050 | 30 |
| 474 | 20231204 | 123600 | 5157814350 | 40050 | 40100 | 40100 | 40000 | 1043 |
| 475 | 20231204 | 123500 | 5116083550 | 40050 | 40100 | 40100 | 40050 | 23 |
| 476 | 20231204 | 123400 | 5115161350 | 40050 | 40100 | 40100 | 40050 | 23 |
| 477 | 20231204 | 123300 | 5114239250 | 40050 | 40050 | 40050 | 40050 | 30 |
| 478 | 20231204 | 123200 | 5113037750 | 40050 | 40050 | 40100 | 40000 | 583 |
| 479 | 20231204 | 123100 | 5089703050 | 40050 | 40000 | 40050 | 40000 | 114 |
| 480 | 20231204 | 123000 | 5085139600 | 40050 | 40050 | 40050 | 40000 | 45 |
| 481 | 20231204 | 122900 | 5083337950 | 40050 | 40050 | 40050 | 40000 | 48 |
| 482 | 20231204 | 122800 | 5081415750 | 40000 | 40050 | 40050 | 40000 | 16 |
| 483 | 20231204 | 122700 | 5080775200 | 40000 | 40050 | 40050 | 40000 | 33 |
| 484 | 20231204 | 122600 | 5079453700 | 40000 | 40050 | 40050 | 40000 | 50 |
| 485 | 20231204 | 122500 | 5077451300 | 40050 | 40050 | 40050 | 40050 | 71 |
| 486 | 20231204 | 122400 | 5074607750 | 40000 | 40050 | 40050 | 40000 | 607 |
| 487 | 20231204 | 122300 | 5050323850 | 40100 | 40100 | 40100 | 40100 | 21 |
| 488 | 20231204 | 122200 | 5049481750 | 40100 | 40100 | 40100 | 40000 | 1310 |
| 489 | 20231204 | 122100 | 4997063200 | 40100 | 40000 | 40100 | 40000 | 594 |
| 490 | 20231204 | 122000 | 4973299600 | 40050 | 40050 | 40050 | 40000 | 37 |
| 491 | 20231204 | 121900 | 4971817950 | 40050 | 40150 | 40150 | 40050 | 927 |
| 492 | 20231204 | 121800 | 4934681200 | 40150 | 40100 | 40150 | 40100 | 88 |
| 493 | 20231204 | 121700 | 4931150850 | 40100 | 40150 | 40150 | 40100 | 41 |
| 494 | 20231204 | 121600 | 4929506250 | 40150 | 40150 | 40150 | 40150 | 50 |
| 495 | 20231204 | 121500 | 4927498750 | 40100 | 40150 | 40150 | 40100 | 14 |
| 496 | 20231204 | 121400 | 4926936850 | 40150 | 40150 | 40150 | 40150 | 54 |
| 497 | 20231204 | 121300 | 4924768750 | 40150 | 40150 | 40150 | 40150 | 10 |
| 498 | 20231204 | 121200 | 4924367250 | 40150 | 40150 | 40150 | 40150 | 21 |
| 499 | 20231204 | 121100 | 4923524100 | 40150 | 40150 | 40150 | 40100 | 72 |
| 500 | 20231204 | 121000 | 4920634800 | 40150 | 40150 | 40150 | 40150 | 32 |
| 501 | 20231204 | 120900 | 4919350000 | 40150 | 40100 | 40150 | 40100 | 81 |
| 502 | 20231204 | 120800 | 4916099400 | 40150 | 40150 | 40150 | 40150 | 10 |
| 503 | 20231204 | 120700 | 4915697900 | 40150 | 40150 | 40150 | 40150 | 65 |
| 504 | 20231204 | 120600 | 4913088150 | 40150 | 40100 | 40150 | 40100 | 130 |
| 505 | 20231204 | 120500 | 4907874600 | 40100 | 40150 | 40150 | 40100 | 494 |
| 506 | 20231204 | 120400 | 4888063500 | 40150 | 40150 | 40150 | 40150 | 20 |
| 507 | 20231204 | 120300 | 4887260500 | 40150 | 40150 | 40150 | 40150 | 125 |
| 508 | 20231204 | 120200 | 4882241750 | 40200 | 40200 | 40200 | 40150 | 62 |
| 509 | 20231204 | 120100 | 4879749450 | 40200 | 40150 | 40200 | 40150 | 127 |
| 510 | 20231204 | 120000 | 4874645550 | 40150 | 40150 | 40200 | 40150 | 102 |
| 511 | 20231204 | 115900 | 4870549750 | 40150 | 40150 | 40150 | 40150 | 75 |
| 512 | 20231204 | 115800 | 4867538500 | 40150 | 40150 | 40150 | 40150 | 35 |
| 513 | 20231204 | 115700 | 4866133250 | 40150 | 40150 | 40150 | 40150 | 59 |
| 514 | 20231204 | 115600 | 4863764400 | 40150 | 40200 | 40200 | 40150 | 51 |
| 515 | 20231204 | 115500 | 4861716200 | 40200 | 40200 | 40200 | 40150 | 329 |
| 516 | 20231204 | 115400 | 4848503300 | 40200 | 40200 | 40200 | 40200 | 96 |
| 517 | 20231204 | 115300 | 4844644100 | 40200 | 40150 | 40200 | 40150 | 4423 |
| 518 | 20231204 | 115200 | 4666841550 | 40200 | 40200 | 40200 | 40200 | 76 |
| 519 | 20231204 | 115100 | 4663786350 | 40200 | 40200 | 40200 | 40200 | 61 |
| 520 | 20231204 | 115000 | 4661334150 | 40150 | 40150 | 40200 | 40150 | 287 |
| 521 | 20231204 | 114900 | 4649808550 | 40150 | 40200 | 40200 | 40150 | 60 |
| 522 | 20231204 | 114800 | 4647398150 | 40200 | 40200 | 40200 | 40150 | 35 |
| 523 | 20231204 | 114700 | 4645992350 | 40200 | 40200 | 40200 | 40150 | 259 |
| 524 | 20231204 | 114600 | 4635589850 | 40200 | 40150 | 40200 | 40150 | 22 |
| 525 | 20231204 | 114500 | 4634705500 | 40200 | 40200 | 40200 | 40200 | 1654 |
| 526 | 20231204 | 114400 | 4568214700 | 40200 | 40150 | 40200 | 40150 | 949 |
| 527 | 20231204 | 114300 | 4530102700 | 40150 | 40150 | 40150 | 40150 | 38 |
| 528 | 20231204 | 114200 | 4528577000 | 40150 | 40150 | 40150 | 40150 | 42 |
| 529 | 20231204 | 114100 | 4526890700 | 40150 | 40100 | 40150 | 40100 | 181 |
| 530 | 20231204 | 114000 | 4519630800 | 40100 | 40150 | 40150 | 40100 | 137 |
| 531 | 20231204 | 113900 | 4514135450 | 40100 | 40150 | 40150 | 40100 | 30 |
| 532 | 20231204 | 113800 | 4512931050 | 40150 | 40100 | 40150 | 40100 | 33 |
| 533 | 20231204 | 113700 | 4511606200 | 40150 | 40150 | 40150 | 40150 | 29 |
| 534 | 20231204 | 113600 | 4510441850 | 40150 | 40150 | 40150 | 40100 | 55 |
| 535 | 20231204 | 113500 | 4508234000 | 40150 | 40150 | 40150 | 40150 | 21 |
| 536 | 20231204 | 113400 | 4507390850 | 40150 | 40150 | 40150 | 40150 | 22 |
| 537 | 20231204 | 113300 | 4506507550 | 40150 | 40100 | 40150 | 40050 | 189 |
| 538 | 20231204 | 113200 | 4498928000 | 40100 | 40100 | 40100 | 40100 | 21 |
| 539 | 20231204 | 113100 | 4498085900 | 40100 | 40050 | 40100 | 40050 | 154 |
| 540 | 20231204 | 113000 | 4491915300 | 40050 | 40050 | 40050 | 40050 | 15 |
| 541 | 20231204 | 112900 | 4491314550 | 40050 | 40050 | 40050 | 40050 | 102 |
| 542 | 20231204 | 112800 | 4487229450 | 40050 | 40050 | 40050 | 40050 | 22 |
| 543 | 20231204 | 112700 | 4486348350 | 40050 | 40000 | 40100 | 40000 | 42 |
| 544 | 20231204 | 112600 | 4484665250 | 40100 | 40050 | 40100 | 40050 | 92 |
| 545 | 20231204 | 112500 | 4480979100 | 40050 | 40050 | 40050 | 40050 | 56 |
| 546 | 20231204 | 112400 | 4478736300 | 40050 | 40050 | 40050 | 40050 | 38 |
| 547 | 20231204 | 112300 | 4477214400 | 40050 | 40100 | 40100 | 40050 | 20 |
| 548 | 20231204 | 112200 | 4476412900 | 40100 | 40100 | 40100 | 40100 | 49 |
| 549 | 20231204 | 112100 | 4474448000 | 40100 | 40100 | 40100 | 40000 | 184 |
| 550 | 20231204 | 112000 | 4467083700 | 40100 | 40000 | 40100 | 40000 | 80 |
| 551 | 20231204 | 111900 | 4463882100 | 40000 | 40100 | 40100 | 39950 | 156 |
| 552 | 20231204 | 111800 | 4457641450 | 40100 | 40100 | 40100 | 40100 | 22 |
| 553 | 20231204 | 111700 | 4456759250 | 40100 | 39950 | 40100 | 39900 | 178 |
| 554 | 20231204 | 111600 | 4449633650 | 40100 | 40000 | 40100 | 39900 | 539 |
| 555 | 20231204 | 111500 | 4428089400 | 40000 | 40000 | 40000 | 39900 | 638 |
| 556 | 20231204 | 111400 | 4402600450 | 40100 | 40050 | 40100 | 39950 | 242 |
| 557 | 20231204 | 111300 | 4392923650 | 40050 | 40050 | 40150 | 40000 | 1209 |
| 558 | 20231204 | 111200 | 4344556600 | 40050 | 40050 | 40050 | 40000 | 159 |
| 559 | 20231204 | 111100 | 4338192750 | 40050 | 40050 | 40150 | 40050 | 354 |
| 560 | 20231204 | 111000 | 4324010950 | 40050 | 40050 | 40150 | 40050 | 275 |
| 561 | 20231204 | 110900 | 4312993000 | 40050 | 40050 | 40050 | 40000 | 160 |
| 562 | 20231204 | 110800 | 4306590000 | 40000 | 40100 | 40150 | 40000 | 24 |
| 563 | 20231204 | 110700 | 4305628250 | 40150 | 40050 | 40150 | 40050 | 250 |
| 564 | 20231204 | 110600 | 4295611800 | 40050 | 40050 | 40150 | 40000 | 1356 |
| 565 | 20231204 | 110500 | 4241325650 | 40100 | 40100 | 40100 | 40000 | 570 |
| 566 | 20231204 | 110400 | 4218494850 | 40000 | 40100 | 40100 | 40000 | 108 |
| 567 | 20231204 | 110300 | 4214170950 | 40100 | 40100 | 40150 | 40050 | 1687 |
| 568 | 20231204 | 110200 | 4146564450 | 40200 | 40150 | 40200 | 40150 | 114 |
| 569 | 20231204 | 110100 | 4141986400 | 40200 | 40150 | 40200 | 40150 | 356 |
| 570 | 20231204 | 110000 | 4127689550 | 40150 | 40150 | 40150 | 40150 | 57 |
| 571 | 20231204 | 105900 | 4125401000 | 40150 | 40150 | 40150 | 40150 | 158 |
| 572 | 20231204 | 105800 | 4119057300 | 40150 | 40150 | 40150 | 40150 | 194 |
| 573 | 20231204 | 105700 | 4111268200 | 40150 | 40150 | 40150 | 40150 | 60 |
| 574 | 20231204 | 105600 | 4108859200 | 40150 | 40150 | 40150 | 40150 | 85 |
| 575 | 20231204 | 105500 | 4105446450 | 40150 | 40150 | 40150 | 40150 | 37 |
| 576 | 20231204 | 105400 | 4103960900 | 40150 | 40200 | 40200 | 40150 | 29 |
| 577 | 20231204 | 105300 | 4102795600 | 40200 | 40150 | 40200 | 40150 | 64 |
| 578 | 20231204 | 105200 | 4100224800 | 40100 | 40200 | 40200 | 40100 | 11 |
| 579 | 20231204 | 105100 | 4099782700 | 40200 | 40200 | 40200 | 40150 | 103 |
| 580 | 20231204 | 105000 | 4095643500 | 40200 | 40100 | 40200 | 40050 | 1642 |
| 581 | 20231204 | 104900 | 4029809350 | 40150 | 40100 | 40150 | 40100 | 137 |
| 582 | 20231204 | 104800 | 4024314500 | 40150 | 40100 | 40150 | 40050 | 909 |
| 583 | 20231204 | 104700 | 3987904300 | 40150 | 40050 | 40150 | 40050 | 1146 |
| 584 | 20231204 | 104600 | 3941996300 | 40100 | 40100 | 40100 | 40100 | 35 |
| 585 | 20231204 | 104500 | 3940592800 | 40050 | 40100 | 40100 | 40050 | 90 |
| 586 | 20231204 | 104400 | 3936986750 | 40150 | 40150 | 40150 | 40000 | 890 |
| 587 | 20231204 | 104300 | 3901334750 | 40150 | 40050 | 40150 | 40050 | 149 |
| 588 | 20231204 | 104200 | 3895359550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 589 | 20231204 | 104100 | 3895359550 | 40050 | 40050 | 40150 | 40050 | 319 |
| 590 | 20231204 | 104000 | 3882565900 | 40050 | 40050 | 40050 | 40050 | 142 |
| 591 | 20231204 | 103900 | 3876878800 | 40050 | 40050 | 40050 | 40050 | 155 |
| 592 | 20231204 | 103800 | 3870671050 | 40050 | 40150 | 40150 | 40050 | 135 |
| 593 | 20231204 | 103700 | 3865257150 | 40150 | 40100 | 40150 | 40050 | 615 |
| 594 | 20231204 | 103600 | 3840612550 | 40150 | 40150 | 40150 | 40150 | 10 |
| 595 | 20231204 | 103500 | 3840211050 | 40150 | 40100 | 40150 | 40100 | 267 |
| 596 | 20231204 | 103400 | 3829502100 | 40100 | 40050 | 40100 | 40050 | 181 |
| 597 | 20231204 | 103300 | 3822251500 | 40050 | 40050 | 40050 | 40050 | 16 |
| 598 | 20231204 | 103200 | 3821610700 | 40100 | 40100 | 40100 | 40050 | 1379 |
| 599 | 20231204 | 103100 | 3766372800 | 40100 | 40100 | 40150 | 40100 | 873 |
| 600 | 20231204 | 103000 | 3731364950 | 40150 | 40100 | 40150 | 40100 | 589 |
| 601 | 20231204 | 102900 | 3707740100 | 40150 | 40150 | 40150 | 40100 | 119 |
| 602 | 20231204 | 102800 | 3702963750 | 40150 | 40150 | 40150 | 40100 | 182 |
| 603 | 20231204 | 102700 | 3695657300 | 40150 | 40150 | 40150 | 40100 | 164 |
| 604 | 20231204 | 102600 | 3689075300 | 40100 | 40100 | 40150 | 40100 | 435 |
| 605 | 20231204 | 102500 | 3671625500 | 40100 | 40100 | 40100 | 40100 | 99 |
| 606 | 20231204 | 102400 | 3667655600 | 40100 | 40200 | 40200 | 40050 | 308 |
| 607 | 20231204 | 102300 | 3655307900 | 40200 | 40250 | 40300 | 40050 | 1352 |
| 608 | 20231204 | 102200 | 3601064600 | 40250 | 40350 | 40350 | 40250 | 2112 |
| 609 | 20231204 | 102100 | 3515921950 | 40400 | 40400 | 40450 | 40350 | 280 |
| 610 | 20231204 | 102000 | 3504606000 | 40450 | 40450 | 40450 | 40350 | 1305 |
| 611 | 20231204 | 101900 | 3451902050 | 40450 | 40600 | 40650 | 40400 | 2308 |
| 612 | 20231204 | 101800 | 3358382400 | 40650 | 40750 | 40750 | 40550 | 816 |
| 613 | 20231204 | 101700 | 3325233150 | 40850 | 40750 | 40850 | 40750 | 501 |
| 614 | 20231204 | 101600 | 3304812200 | 40800 | 40750 | 40900 | 40750 | 1467 |
| 615 | 20231204 | 101500 | 3244939700 | 40650 | 40750 | 40750 | 40600 | 1064 |
| 616 | 20231204 | 101400 | 3201693900 | 40750 | 40650 | 40750 | 40400 | 2391 |
| 617 | 20231204 | 101300 | 3104766200 | 40700 | 40700 | 40850 | 40400 | 3673 |
| 618 | 20231204 | 101200 | 2955716450 | 40700 | 40150 | 41500 | 40150 | 35510 |
| 619 | 20231204 | 101100 | 1513048000 | 40150 | 40150 | 40150 | 40150 | 1016 |
| 620 | 20231204 | 101000 | 1472255600 | 40150 | 40150 | 40200 | 40150 | 311 |
| 621 | 20231204 | 100900 | 1459768850 | 40150 | 40150 | 40150 | 40150 | 39 |
| 622 | 20231204 | 100800 | 1458203000 | 40150 | 40150 | 40200 | 40150 | 540 |
| 623 | 20231204 | 100700 | 1436521900 | 40200 | 40200 | 40200 | 40150 | 603 |
| 624 | 20231204 | 100600 | 1412306400 | 40200 | 40200 | 40200 | 40200 | 49 |
| 625 | 20231204 | 100500 | 1410336600 | 40200 | 40200 | 40200 | 40150 | 87 |
| 626 | 20231204 | 100400 | 1406839400 | 40200 | 40200 | 40200 | 40150 | 262 |
| 627 | 20231204 | 100300 | 1396307050 | 40200 | 40200 | 40200 | 40200 | 49 |
| 628 | 20231204 | 100200 | 1394337250 | 40200 | 40200 | 40200 | 40200 | 141 |
| 629 | 20231204 | 100100 | 1388669050 | 40200 | 40200 | 40200 | 40150 | 788 |
| 630 | 20231204 | 100000 | 1357021450 | 40200 | 40200 | 40200 | 40150 | 269 |
| 631 | 20231204 | 095900 | 1346210050 | 40150 | 40200 | 40200 | 40150 | 532 |
| 632 | 20231204 | 095800 | 1324823700 | 40200 | 40200 | 40200 | 40200 | 87 |
| 633 | 20231204 | 095700 | 1321326300 | 40200 | 40150 | 40200 | 40150 | 83 |
| 634 | 20231204 | 095600 | 1317991250 | 40200 | 40200 | 40200 | 40150 | 91 |
| 635 | 20231204 | 095500 | 1314333250 | 40200 | 40150 | 40200 | 40150 | 526 |
| 636 | 20231204 | 095400 | 1293209000 | 40150 | 40150 | 40150 | 40100 | 47 |
| 637 | 20231204 | 095300 | 1291322150 | 40150 | 40150 | 40150 | 40150 | 523 |
| 638 | 20231204 | 095200 | 1270323700 | 40150 | 40150 | 40150 | 40150 | 26 |
| 639 | 20231204 | 095100 | 1269279800 | 40150 | 40100 | 40150 | 40100 | 160 |
| 640 | 20231204 | 095000 | 1262859100 | 40100 | 40100 | 40100 | 40100 | 135 |
| 641 | 20231204 | 094900 | 1257445600 | 40100 | 40050 | 40100 | 40050 | 276 |
| 642 | 20231204 | 094800 | 1246382600 | 40050 | 40150 | 40150 | 40050 | 622 |
| 643 | 20231204 | 094700 | 1221438250 | 40150 | 40150 | 40150 | 40100 | 32 |
| 644 | 20231204 | 094600 | 1220153700 | 40150 | 40150 | 40150 | 40100 | 361 |
| 645 | 20231204 | 094500 | 1205675500 | 40150 | 40150 | 40150 | 40150 | 62 |
| 646 | 20231204 | 094400 | 1203186200 | 40100 | 40150 | 40150 | 40100 | 489 |
| 647 | 20231204 | 094300 | 1183556250 | 40150 | 40100 | 40150 | 40100 | 867 |
| 648 | 20231204 | 094200 | 1148783100 | 40150 | 40100 | 40150 | 40050 | 316 |
| 649 | 20231204 | 094100 | 1136104500 | 40100 | 40100 | 40100 | 40100 | 164 |
| 650 | 20231204 | 094000 | 1129528100 | 40100 | 40100 | 40100 | 40100 | 52 |
| 651 | 20231204 | 093900 | 1127442900 | 40100 | 40100 | 40100 | 40100 | 93 |
| 652 | 20231204 | 093800 | 1123713600 | 40100 | 40100 | 40100 | 40100 | 37 |
| 653 | 20231204 | 093700 | 1122229900 | 40100 | 40150 | 40150 | 40050 | 330 |
| 654 | 20231204 | 093600 | 1108997200 | 40150 | 40100 | 40150 | 40050 | 134 |
| 655 | 20231204 | 093500 | 1103623800 | 40100 | 40100 | 40100 | 40100 | 105 |
| 656 | 20231204 | 093400 | 1099413300 | 40100 | 40050 | 40100 | 40050 | 116 |
| 657 | 20231204 | 093300 | 1094765200 | 40050 | 40050 | 40050 | 40050 | 61 |
| 658 | 20231204 | 093200 | 1092322150 | 40050 | 40050 | 40050 | 39950 | 613 |
| 659 | 20231204 | 093100 | 1067808450 | 40000 | 40050 | 40050 | 40000 | 762 |
| 660 | 20231204 | 093000 | 1037319200 | 40050 | 40050 | 40050 | 40000 | 1102 |
| 661 | 20231204 | 092900 | 993206300 | 40000 | 40000 | 40050 | 39950 | 588 |
| 662 | 20231204 | 092800 | 969686600 | 40000 | 40000 | 40000 | 39950 | 106 |
| 663 | 20231204 | 092700 | 965449100 | 40000 | 40000 | 40000 | 39950 | 57 |
| 664 | 20231204 | 092600 | 963169150 | 40000 | 40000 | 40000 | 40000 | 64 |
| 665 | 20231204 | 092500 | 960609150 | 40000 | 40000 | 40000 | 39950 | 69 |
| 666 | 20231204 | 092400 | 957849350 | 40000 | 39950 | 40000 | 39950 | 220 |
| 667 | 20231204 | 092300 | 949053150 | 40000 | 40000 | 40000 | 40000 | 52 |
| 668 | 20231204 | 092200 | 946973150 | 40000 | 39950 | 40000 | 39950 | 411 |
| 669 | 20231204 | 092100 | 930538250 | 39950 | 40050 | 40050 | 39950 | 118 |
| 670 | 20231204 | 092000 | 925818250 | 40050 | 40050 | 40050 | 40000 | 34 |
| 671 | 20231204 | 091900 | 924456850 | 39950 | 40000 | 40050 | 39950 | 1174 |
| 672 | 20231204 | 091800 | 877492550 | 40050 | 40050 | 40100 | 40050 | 182 |
| 673 | 20231204 | 091700 | 870202550 | 40050 | 40050 | 40050 | 40050 | 99 |
| 674 | 20231204 | 091600 | 866237600 | 40100 | 40050 | 40100 | 40000 | 292 |
| 675 | 20231204 | 091500 | 854547500 | 40100 | 40100 | 40100 | 40050 | 180 |
| 676 | 20231204 | 091400 | 847329700 | 40150 | 40200 | 40200 | 40150 | 137 |
| 677 | 20231204 | 091300 | 841827800 | 40200 | 40200 | 40200 | 40100 | 3236 |
| 678 | 20231204 | 091200 | 711885400 | 40200 | 40350 | 40350 | 40200 | 402 |
| 679 | 20231204 | 091100 | 695709400 | 40250 | 40150 | 40250 | 40100 | 6329 |
| 680 | 20231204 | 091000 | 441479800 | 40150 | 40000 | 40150 | 39950 | 226 |
| 681 | 20231204 | 090900 | 432432550 | 40000 | 39950 | 40000 | 39950 | 87 |
| 682 | 20231204 | 090800 | 428956800 | 39950 | 40000 | 40000 | 39900 | 186 |
| 683 | 20231204 | 090700 | 421527200 | 39900 | 39850 | 39950 | 39850 | 1443 |
| 684 | 20231204 | 090600 | 363957150 | 39900 | 39900 | 39900 | 39900 | 84 |
| 685 | 20231204 | 090500 | 360605550 | 39900 | 39900 | 39950 | 39900 | 123 |
| 686 | 20231204 | 090400 | 355697550 | 39950 | 40000 | 40150 | 39950 | 256 |
| 687 | 20231204 | 090300 | 345456900 | 40000 | 40100 | 40150 | 39800 | 815 |
| 688 | 20231204 | 090200 | 312935000 | 40150 | 39750 | 40200 | 39700 | 2187 |
| 689 | 20231204 | 090100 | 225710600 | 39750 | 40000 | 40000 | 39700 | 1919 |
| 690 | 20231204 | 090000 | 149163250 | 39950 | 40250 | 40250 | 39900 | 3714 |