38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 204900 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 4330 |
| 3 | 20231204 | 204800 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20231204 | 204700 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20231204 | 204600 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20231204 | 204500 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20231204 | 204400 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20231204 | 204300 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20231204 | 204200 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20231204 | 204100 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20231204 | 204000 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20231204 | 203900 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20231204 | 203800 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20231204 | 203700 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20231204 | 203600 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20231204 | 203500 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20231204 | 203400 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20231204 | 203300 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20231204 | 203200 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20231204 | 203100 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20231204 | 203000 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20231204 | 202900 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20231204 | 202800 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20231204 | 202700 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20231204 | 202600 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20231204 | 202500 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20231204 | 202400 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20231204 | 202300 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20231204 | 202200 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20231204 | 202100 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20231204 | 202000 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20231204 | 201900 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 4330 |
| 33 | 20231204 | 201800 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20231204 | 201700 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20231204 | 201600 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20231204 | 201500 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20231204 | 201400 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20231204 | 201300 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20231204 | 201200 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20231204 | 201100 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20231204 | 201000 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20231204 | 200900 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20231204 | 200800 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20231204 | 200700 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20231204 | 200600 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20231204 | 200500 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20231204 | 200400 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20231204 | 200300 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20231204 | 200200 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20231204 | 200100 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20231204 | 200000 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20231204 | 195900 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20231204 | 195800 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20231204 | 195700 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20231204 | 195600 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20231204 | 195500 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20231204 | 195400 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20231204 | 195300 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20231204 | 195200 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20231204 | 195100 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20231204 | 195000 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20231204 | 194900 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 4330 |
| 63 | 20231204 | 194800 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20231204 | 194700 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20231204 | 194600 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20231204 | 194500 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20231204 | 194400 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20231204 | 194300 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20231204 | 194200 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20231204 | 194100 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20231204 | 194000 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20231204 | 193900 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20231204 | 193800 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20231204 | 193700 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20231204 | 193600 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20231204 | 193500 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20231204 | 193400 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20231204 | 193300 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20231204 | 193200 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20231204 | 193100 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20231204 | 193000 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20231204 | 192900 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20231204 | 192800 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20231204 | 192700 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20231204 | 192600 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20231204 | 192500 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20231204 | 192400 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20231204 | 192300 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20231204 | 192200 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20231204 | 192100 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20231204 | 192000 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20231204 | 191900 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 4330 |
| 93 | 20231204 | 191800 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20231204 | 191700 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20231204 | 191600 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20231204 | 191500 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20231204 | 191400 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20231204 | 191300 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20231204 | 191200 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20231204 | 191100 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20231204 | 191000 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20231204 | 190900 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20231204 | 190800 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20231204 | 190700 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20231204 | 190600 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20231204 | 190500 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20231204 | 190400 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20231204 | 190300 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20231204 | 190200 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20231204 | 190100 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20231204 | 190000 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20231204 | 185900 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20231204 | 185800 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20231204 | 185700 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20231204 | 185600 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20231204 | 185500 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20231204 | 185400 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20231204 | 185300 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20231204 | 185200 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20231204 | 185100 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20231204 | 185000 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20231204 | 184900 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 4330 |
| 123 | 20231204 | 184800 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20231204 | 184700 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20231204 | 184600 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20231204 | 184500 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20231204 | 184400 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20231204 | 184300 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20231204 | 184200 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20231204 | 184100 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20231204 | 184000 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20231204 | 183900 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20231204 | 183800 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20231204 | 183700 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20231204 | 183600 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20231204 | 183500 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20231204 | 183400 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20231204 | 183300 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20231204 | 183200 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20231204 | 183100 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20231204 | 183000 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20231204 | 182900 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20231204 | 182800 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20231204 | 182700 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20231204 | 182600 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20231204 | 182500 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20231204 | 182400 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20231204 | 182300 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20231204 | 182200 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20231204 | 182100 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20231204 | 182000 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20231204 | 181900 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 4330 |
| 153 | 20231204 | 181800 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20231204 | 181700 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20231204 | 181600 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20231204 | 181500 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20231204 | 181400 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20231204 | 181300 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20231204 | 181200 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20231204 | 181100 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20231204 | 181000 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20231204 | 180900 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20231204 | 180800 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20231204 | 180700 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20231204 | 180600 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20231204 | 180500 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20231204 | 180400 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20231204 | 180300 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20231204 | 180200 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20231204 | 180100 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20231204 | 180000 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20231204 | 175900 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20231204 | 175800 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20231204 | 175700 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20231204 | 175600 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20231204 | 175500 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20231204 | 175400 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20231204 | 175300 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20231204 | 175200 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20231204 | 175100 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20231204 | 175000 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20231204 | 174900 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 4330 |
| 183 | 20231204 | 174800 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20231204 | 174700 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20231204 | 174600 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20231204 | 174500 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20231204 | 174400 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20231204 | 174300 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20231204 | 174200 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20231204 | 174100 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20231204 | 174000 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20231204 | 173900 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20231204 | 173800 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 194 | 20231204 | 173700 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 195 | 20231204 | 173600 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 196 | 20231204 | 173500 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 197 | 20231204 | 173400 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 198 | 20231204 | 173300 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 199 | 20231204 | 173200 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 200 | 20231204 | 173100 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 201 | 20231204 | 173000 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 202 | 20231204 | 172900 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 203 | 20231204 | 172800 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 204 | 20231204 | 172700 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 205 | 20231204 | 172600 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 206 | 20231204 | 172500 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 207 | 20231204 | 172400 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 208 | 20231204 | 172300 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 209 | 20231204 | 172200 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 210 | 20231204 | 172100 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 211 | 20231204 | 172000 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 212 | 20231204 | 171900 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 4330 |
| 213 | 20231204 | 171800 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 214 | 20231204 | 171700 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 215 | 20231204 | 171600 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 216 | 20231204 | 171500 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 217 | 20231204 | 171400 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 218 | 20231204 | 171300 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 219 | 20231204 | 171200 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 220 | 20231204 | 171100 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 221 | 20231204 | 171000 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 222 | 20231204 | 170900 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 223 | 20231204 | 170800 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 224 | 20231204 | 170700 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 225 | 20231204 | 170600 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 226 | 20231204 | 170500 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 227 | 20231204 | 170400 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 228 | 20231204 | 170300 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 229 | 20231204 | 170200 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 230 | 20231204 | 170100 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 231 | 20231204 | 170000 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 232 | 20231204 | 165900 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 233 | 20231204 | 165800 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 234 | 20231204 | 165700 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 235 | 20231204 | 165600 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 236 | 20231204 | 165500 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 237 | 20231204 | 165400 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 238 | 20231204 | 165300 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 239 | 20231204 | 165200 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 240 | 20231204 | 165100 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 241 | 20231204 | 165000 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 242 | 20231204 | 164900 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 4330 |
| 243 | 20231204 | 164800 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 244 | 20231204 | 164700 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 245 | 20231204 | 164600 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 246 | 20231204 | 164500 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 247 | 20231204 | 164400 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 248 | 20231204 | 164300 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 249 | 20231204 | 164200 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 250 | 20231204 | 164100 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 251 | 20231204 | 164000 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 252 | 20231204 | 163900 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 253 | 20231204 | 163800 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 254 | 20231204 | 163700 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 255 | 20231204 | 163600 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 256 | 20231204 | 163500 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 257 | 20231204 | 163400 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 258 | 20231204 | 163300 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 259 | 20231204 | 163200 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 260 | 20231204 | 163100 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 261 | 20231204 | 163000 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 262 | 20231204 | 162900 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 263 | 20231204 | 162800 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 264 | 20231204 | 162700 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 265 | 20231204 | 162600 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 266 | 20231204 | 162500 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 267 | 20231204 | 162400 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 268 | 20231204 | 162300 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 269 | 20231204 | 162200 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 270 | 20231204 | 162100 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 271 | 20231204 | 162000 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 272 | 20231204 | 161900 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 4330 |
| 273 | 20231204 | 161800 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 274 | 20231204 | 161700 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 275 | 20231204 | 161600 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 276 | 20231204 | 161500 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 277 | 20231204 | 161400 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 278 | 20231204 | 161300 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 279 | 20231204 | 161200 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 280 | 20231204 | 161100 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 281 | 20231204 | 161000 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 282 | 20231204 | 160900 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 283 | 20231204 | 160800 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 284 | 20231204 | 160700 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 285 | 20231204 | 160600 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 286 | 20231204 | 160500 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 287 | 20231204 | 160400 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 288 | 20231204 | 160300 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 289 | 20231204 | 160200 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 290 | 20231204 | 160100 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 291 | 20231204 | 160000 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 292 | 20231204 | 155900 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 293 | 20231204 | 155800 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 294 | 20231204 | 155700 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 295 | 20231204 | 155600 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 296 | 20231204 | 155500 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 297 | 20231204 | 155400 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 298 | 20231204 | 155300 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 299 | 20231204 | 155200 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 300 | 20231204 | 155100 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 301 | 20231204 | 155000 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 302 | 20231204 | 154900 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 4330 |
| 303 | 20231204 | 154800 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 304 | 20231204 | 154700 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 305 | 20231204 | 154600 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 306 | 20231204 | 154500 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 307 | 20231204 | 154400 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 308 | 20231204 | 154300 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 309 | 20231204 | 154200 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 310 | 20231204 | 154100 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 311 | 20231204 | 154000 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 312 | 20231204 | 153900 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 313 | 20231204 | 153800 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 314 | 20231204 | 153700 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 315 | 20231204 | 153600 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 316 | 20231204 | 153500 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 317 | 20231204 | 153400 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 318 | 20231204 | 153300 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 319 | 20231204 | 153200 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 320 | 20231204 | 153100 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 321 | 20231204 | 153000 | 9910575200 | 48000 | 48000 | 48000 | 48000 | 4330 |
| 322 | 20231204 | 152900 | 9702735200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 323 | 20231204 | 152800 | 9702735200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 324 | 20231204 | 152700 | 9702735200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 325 | 20231204 | 152600 | 9702735200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 326 | 20231204 | 152500 | 9702735200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 327 | 20231204 | 152400 | 9702735200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 328 | 20231204 | 152300 | 9702735200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 329 | 20231204 | 152200 | 9702735200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 330 | 20231204 | 152100 | 9702735200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 331 | 20231204 | 152000 | 9702735200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 332 | 20231204 | 151900 | 9702735200 | 48100 | 48100 | 48100 | 48050 | 811 |
| 333 | 20231204 | 151800 | 9663760750 | 48100 | 48100 | 48150 | 48100 | 1285 |
| 334 | 20231204 | 151700 | 9601944650 | 48100 | 48150 | 48150 | 48100 | 195 |
| 335 | 20231204 | 151600 | 9592558550 | 48150 | 48100 | 48150 | 48100 | 177 |
| 336 | 20231204 | 151500 | 9584041600 | 48100 | 48100 | 48150 | 48100 | 499 |
| 337 | 20231204 | 151400 | 9560039200 | 48100 | 48100 | 48150 | 48100 | 40 |
| 338 | 20231204 | 151300 | 9558114900 | 48100 | 48050 | 48150 | 48050 | 230 |
| 339 | 20231204 | 151200 | 9547052600 | 48100 | 48100 | 48100 | 48050 | 786 |
| 340 | 20231204 | 151100 | 9509247050 | 48100 | 48100 | 48100 | 48050 | 607 |
| 341 | 20231204 | 151000 | 9480052200 | 48100 | 48100 | 48100 | 48050 | 255 |
| 342 | 20231204 | 150900 | 9467786850 | 48100 | 48050 | 48100 | 48050 | 527 |
| 343 | 20231204 | 150800 | 9442440500 | 48050 | 48150 | 48150 | 48050 | 836 |
| 344 | 20231204 | 150700 | 9402254050 | 48100 | 48100 | 48150 | 48100 | 1814 |
| 345 | 20231204 | 150600 | 9314999100 | 48100 | 48050 | 48100 | 48050 | 44 |
| 346 | 20231204 | 150500 | 9312882850 | 48100 | 48050 | 48100 | 48000 | 846 |
| 347 | 20231204 | 150400 | 9272228300 | 48050 | 48050 | 48100 | 48050 | 701 |
| 348 | 20231204 | 150300 | 9238542700 | 48100 | 48000 | 48100 | 48000 | 878 |
| 349 | 20231204 | 150200 | 9196354300 | 48000 | 48050 | 48050 | 48000 | 467 |
| 350 | 20231204 | 150100 | 9173917800 | 48100 | 48050 | 48100 | 48050 | 230 |
| 351 | 20231204 | 150000 | 9162861600 | 48050 | 48050 | 48100 | 48050 | 70 |
| 352 | 20231204 | 145900 | 9159496350 | 48050 | 48050 | 48050 | 48050 | 112 |
| 353 | 20231204 | 145800 | 9154114750 | 48050 | 48050 | 48050 | 48050 | 347 |
| 354 | 20231204 | 145700 | 9137441400 | 48050 | 48050 | 48050 | 48000 | 482 |
| 355 | 20231204 | 145600 | 9114282100 | 48100 | 48000 | 48100 | 48000 | 495 |
| 356 | 20231204 | 145500 | 9090497250 | 48050 | 48050 | 48100 | 48050 | 744 |
| 357 | 20231204 | 145400 | 9054746850 | 48050 | 48050 | 48050 | 48050 | 18 |
| 358 | 20231204 | 145300 | 9053881950 | 48050 | 48050 | 48050 | 48000 | 282 |
| 359 | 20231204 | 145200 | 9040337600 | 48050 | 48050 | 48050 | 48000 | 671 |
| 360 | 20231204 | 145100 | 9008098300 | 48050 | 48000 | 48050 | 48000 | 407 |
| 361 | 20231204 | 145000 | 8988544600 | 48050 | 48050 | 48050 | 48000 | 1198 |
| 362 | 20231204 | 144900 | 8930990600 | 48000 | 48050 | 48050 | 48000 | 625 |
| 363 | 20231204 | 144800 | 8900960750 | 48050 | 48050 | 48100 | 48050 | 534 |
| 364 | 20231204 | 144700 | 8875300400 | 48050 | 48050 | 48050 | 48050 | 274 |
| 365 | 20231204 | 144600 | 8862134700 | 48050 | 48100 | 48100 | 48050 | 1340 |
| 366 | 20231204 | 144500 | 8797685300 | 48100 | 48100 | 48150 | 48100 | 556 |
| 367 | 20231204 | 144400 | 8770941500 | 48100 | 48100 | 48150 | 48100 | 1128 |
| 368 | 20231204 | 144300 | 8716684400 | 48100 | 48150 | 48150 | 48100 | 91 |
| 369 | 20231204 | 144200 | 8712304500 | 48100 | 48100 | 48150 | 48100 | 353 |
| 370 | 20231204 | 144100 | 8695321050 | 48100 | 48100 | 48150 | 48100 | 351 |
| 371 | 20231204 | 144000 | 8678437700 | 48100 | 48150 | 48150 | 48100 | 112 |
| 372 | 20231204 | 143900 | 8673045200 | 48100 | 48100 | 48150 | 48100 | 177 |
| 373 | 20231204 | 143800 | 8664530800 | 48100 | 48100 | 48100 | 48100 | 156 |
| 374 | 20231204 | 143700 | 8657027200 | 48100 | 48100 | 48150 | 48100 | 452 |
| 375 | 20231204 | 143600 | 8635270950 | 48150 | 48150 | 48150 | 48100 | 532 |
| 376 | 20231204 | 143500 | 8609676250 | 48100 | 48100 | 48150 | 48100 | 153 |
| 377 | 20231204 | 143400 | 8602314000 | 48100 | 48150 | 48150 | 48100 | 177 |
| 378 | 20231204 | 143300 | 8593795450 | 48100 | 48150 | 48150 | 48100 | 366 |
| 379 | 20231204 | 143200 | 8576182700 | 48100 | 48150 | 48150 | 48100 | 108 |
| 380 | 20231204 | 143100 | 8570984900 | 48150 | 48100 | 48150 | 48100 | 92 |
| 381 | 20231204 | 143000 | 8566557250 | 48100 | 48100 | 48150 | 48100 | 162 |
| 382 | 20231204 | 142900 | 8558762700 | 48100 | 48100 | 48150 | 48100 | 186 |
| 383 | 20231204 | 142800 | 8549811800 | 48100 | 48100 | 48150 | 48100 | 168 |
| 384 | 20231204 | 142700 | 8541727950 | 48150 | 48100 | 48150 | 48100 | 52 |
| 385 | 20231204 | 142600 | 8539226300 | 48150 | 48100 | 48150 | 48100 | 183 |
| 386 | 20231204 | 142500 | 8530418350 | 48100 | 48100 | 48150 | 48100 | 92 |
| 387 | 20231204 | 142400 | 8525991100 | 48100 | 48100 | 48150 | 48100 | 66 |
| 388 | 20231204 | 142300 | 8522815800 | 48100 | 48100 | 48150 | 48100 | 349 |
| 389 | 20231204 | 142200 | 8506013100 | 48100 | 48100 | 48150 | 48100 | 132 |
| 390 | 20231204 | 142100 | 8499663850 | 48150 | 48150 | 48150 | 48100 | 129 |
| 391 | 20231204 | 142000 | 8493455400 | 48100 | 48100 | 48150 | 48100 | 286 |
| 392 | 20231204 | 141900 | 8479695900 | 48100 | 48100 | 48150 | 48100 | 258 |
| 393 | 20231204 | 141800 | 8467275200 | 48150 | 48150 | 48150 | 48100 | 425 |
| 394 | 20231204 | 141700 | 8446821900 | 48150 | 48150 | 48150 | 48100 | 265 |
| 395 | 20231204 | 141600 | 8434065200 | 48150 | 48150 | 48150 | 48100 | 46 |
| 396 | 20231204 | 141500 | 8431850700 | 48200 | 48050 | 48200 | 48050 | 908 |
| 397 | 20231204 | 141400 | 8388159400 | 48050 | 48050 | 48100 | 48050 | 99 |
| 398 | 20231204 | 141300 | 8383401750 | 48050 | 48050 | 48100 | 48050 | 228 |
| 399 | 20231204 | 141200 | 8372446200 | 48050 | 48100 | 48100 | 48050 | 601 |
| 400 | 20231204 | 141100 | 8343545350 | 48050 | 48050 | 48050 | 48050 | 46 |
| 401 | 20231204 | 141000 | 8341335050 | 48050 | 48050 | 48100 | 48050 | 98 |
| 402 | 20231204 | 140900 | 8336623700 | 48100 | 48050 | 48100 | 48050 | 873 |
| 403 | 20231204 | 140800 | 8294641050 | 48100 | 48050 | 48100 | 48050 | 106 |
| 404 | 20231204 | 140700 | 8289546750 | 48100 | 48100 | 48100 | 48050 | 235 |
| 405 | 20231204 | 140600 | 8278252600 | 48050 | 48050 | 48050 | 48050 | 72 |
| 406 | 20231204 | 140500 | 8274793000 | 48100 | 48100 | 48100 | 48050 | 212 |
| 407 | 20231204 | 140400 | 8264596800 | 48150 | 48100 | 48150 | 48100 | 59 |
| 408 | 20231204 | 140300 | 8261758800 | 48150 | 48150 | 48150 | 48100 | 213 |
| 409 | 20231204 | 140200 | 8251507750 | 48100 | 48100 | 48100 | 48100 | 35 |
| 410 | 20231204 | 140100 | 8249824250 | 48100 | 48100 | 48150 | 48100 | 43 |
| 411 | 20231204 | 140000 | 8247755900 | 48100 | 48100 | 48150 | 48100 | 95 |
| 412 | 20231204 | 135900 | 8243185350 | 48100 | 48100 | 48150 | 48100 | 129 |
| 413 | 20231204 | 135800 | 8236978000 | 48100 | 48150 | 48150 | 48100 | 114 |
| 414 | 20231204 | 135700 | 8231491050 | 48150 | 48100 | 48150 | 48100 | 216 |
| 415 | 20231204 | 135600 | 8221094750 | 48100 | 48100 | 48150 | 48100 | 100 |
| 416 | 20231204 | 135500 | 8216282450 | 48100 | 48100 | 48100 | 48100 | 30 |
| 417 | 20231204 | 135400 | 8214839450 | 48100 | 48150 | 48150 | 48100 | 98 |
| 418 | 20231204 | 135300 | 8210123950 | 48150 | 48100 | 48150 | 48100 | 599 |
| 419 | 20231204 | 135200 | 8181310000 | 48100 | 48100 | 48100 | 48050 | 187 |
| 420 | 20231204 | 135100 | 8172319300 | 48050 | 48050 | 48050 | 48050 | 68 |
| 421 | 20231204 | 135000 | 8169051900 | 48050 | 48100 | 48100 | 48050 | 85 |
| 422 | 20231204 | 134900 | 8164965150 | 48050 | 48050 | 48050 | 48050 | 88 |
| 423 | 20231204 | 134800 | 8160736750 | 48000 | 48000 | 48050 | 48000 | 1379 |
| 424 | 20231204 | 134700 | 8094479500 | 48000 | 48000 | 48050 | 48000 | 88 |
| 425 | 20231204 | 134600 | 8090253300 | 48000 | 48000 | 48050 | 48000 | 159 |
| 426 | 20231204 | 134500 | 8082618300 | 48000 | 48000 | 48000 | 47950 | 103 |
| 427 | 20231204 | 134400 | 8077674350 | 48000 | 48000 | 48050 | 47950 | 201 |
| 428 | 20231204 | 134300 | 8068023300 | 48000 | 47950 | 48000 | 47950 | 903 |
| 429 | 20231204 | 134200 | 8024682950 | 47950 | 47950 | 48000 | 47950 | 163 |
| 430 | 20231204 | 134100 | 8016866350 | 47950 | 48000 | 48000 | 47950 | 114 |
| 431 | 20231204 | 134000 | 8011400000 | 48000 | 47950 | 48000 | 47950 | 1008 |
| 432 | 20231204 | 133900 | 7963066150 | 47900 | 48000 | 48000 | 47900 | 319 |
| 433 | 20231204 | 133800 | 7947784500 | 47950 | 47950 | 47950 | 47950 | 766 |
| 434 | 20231204 | 133700 | 7911054800 | 47950 | 47950 | 47950 | 47950 | 442 |
| 435 | 20231204 | 133600 | 7889860900 | 47950 | 48000 | 48000 | 47950 | 387 |
| 436 | 20231204 | 133500 | 7871301600 | 48000 | 48000 | 48000 | 48000 | 118 |
| 437 | 20231204 | 133400 | 7865637600 | 47950 | 48000 | 48000 | 47950 | 182 |
| 438 | 20231204 | 133300 | 7856906300 | 48000 | 48000 | 48000 | 47950 | 323 |
| 439 | 20231204 | 133200 | 7841414250 | 48000 | 47950 | 48000 | 47950 | 133 |
| 440 | 20231204 | 133100 | 7835036850 | 47950 | 47950 | 48000 | 47950 | 199 |
| 441 | 20231204 | 133000 | 7825494700 | 47950 | 47950 | 48000 | 47950 | 252 |
| 442 | 20231204 | 132900 | 7813410650 | 47950 | 47950 | 47950 | 47950 | 114 |
| 443 | 20231204 | 132800 | 7807944350 | 47950 | 47950 | 48000 | 47950 | 246 |
| 444 | 20231204 | 132700 | 7796139750 | 47950 | 48000 | 48000 | 47950 | 621 |
| 445 | 20231204 | 132600 | 7766333100 | 47950 | 47950 | 48000 | 47950 | 735 |
| 446 | 20231204 | 132500 | 7731061050 | 47950 | 48000 | 48000 | 47950 | 131 |
| 447 | 20231204 | 132400 | 7724773750 | 47950 | 47950 | 48000 | 47950 | 117 |
| 448 | 20231204 | 132300 | 7719160750 | 47950 | 48000 | 48000 | 47950 | 169 |
| 449 | 20231204 | 132200 | 7711053700 | 47950 | 47950 | 47950 | 47950 | 96 |
| 450 | 20231204 | 132100 | 7706450500 | 48000 | 48000 | 48000 | 47950 | 388 |
| 451 | 20231204 | 132000 | 7687831600 | 48000 | 48000 | 48000 | 47950 | 43 |
| 452 | 20231204 | 131900 | 7685768200 | 48000 | 47950 | 48000 | 47950 | 1922 |
| 453 | 20231204 | 131800 | 7593606950 | 47950 | 48000 | 48000 | 47950 | 118 |
| 454 | 20231204 | 131700 | 7587947100 | 48000 | 48000 | 48000 | 48000 | 991 |
| 455 | 20231204 | 131600 | 7540379100 | 48050 | 48000 | 48050 | 48000 | 163 |
| 456 | 20231204 | 131500 | 7532552500 | 48000 | 48000 | 48000 | 48000 | 134 |
| 457 | 20231204 | 131400 | 7526120500 | 48000 | 48050 | 48050 | 48000 | 156 |
| 458 | 20231204 | 131300 | 7518629850 | 48000 | 48050 | 48050 | 48000 | 303 |
| 459 | 20231204 | 131200 | 7504082200 | 48050 | 48000 | 48050 | 48000 | 224 |
| 460 | 20231204 | 131100 | 7493325100 | 48050 | 47950 | 48050 | 47950 | 571 |
| 461 | 20231204 | 131000 | 7465917750 | 47950 | 47950 | 47950 | 47900 | 1116 |
| 462 | 20231204 | 130900 | 7412407850 | 47950 | 48000 | 48000 | 47950 | 1987 |
| 463 | 20231204 | 130800 | 7317130400 | 48000 | 48000 | 48000 | 47950 | 4517 |
| 464 | 20231204 | 130700 | 7100325900 | 48000 | 48050 | 48050 | 48000 | 433 |
| 465 | 20231204 | 130600 | 7079537550 | 48000 | 48000 | 48050 | 48000 | 148 |
| 466 | 20231204 | 130500 | 7072430750 | 48050 | 48000 | 48050 | 48000 | 310 |
| 467 | 20231204 | 130400 | 7057549150 | 48050 | 48050 | 48050 | 48000 | 6650 |
| 468 | 20231204 | 130300 | 6738116800 | 48050 | 48050 | 48100 | 48050 | 183 |
| 469 | 20231204 | 130200 | 6729319400 | 48050 | 48100 | 48100 | 48050 | 243 |
| 470 | 20231204 | 130100 | 6717636850 | 48100 | 48050 | 48100 | 48050 | 281 |
| 471 | 20231204 | 130000 | 6704133300 | 48100 | 48050 | 48100 | 48050 | 305 |
| 472 | 20231204 | 125900 | 6689466450 | 48100 | 48050 | 48100 | 48050 | 574 |
| 473 | 20231204 | 125800 | 6661859400 | 48050 | 48100 | 48100 | 48050 | 169 |
| 474 | 20231204 | 125700 | 6653735700 | 48050 | 48050 | 48100 | 48050 | 294 |
| 475 | 20231204 | 125600 | 6639597450 | 48050 | 48050 | 48100 | 48050 | 76 |
| 476 | 20231204 | 125500 | 6635945350 | 48100 | 48100 | 48100 | 48050 | 310 |
| 477 | 20231204 | 125400 | 6621034600 | 48150 | 48150 | 48150 | 48100 | 125 |
| 478 | 20231204 | 125300 | 6615018950 | 48150 | 48150 | 48150 | 48100 | 88 |
| 479 | 20231204 | 125200 | 6610783200 | 48100 | 48100 | 48150 | 48100 | 159 |
| 480 | 20231204 | 125100 | 6603132950 | 48100 | 48050 | 48100 | 48050 | 319 |
| 481 | 20231204 | 125000 | 6587790200 | 48100 | 48050 | 48100 | 48050 | 255 |
| 482 | 20231204 | 124900 | 6575527550 | 48050 | 48100 | 48100 | 48050 | 528 |
| 483 | 20231204 | 124800 | 6550135050 | 48050 | 48150 | 48150 | 48050 | 601 |
| 484 | 20231204 | 124700 | 6521226200 | 48100 | 48050 | 48100 | 48050 | 2138 |
| 485 | 20231204 | 124600 | 6418434400 | 48050 | 48050 | 48100 | 48050 | 224 |
| 486 | 20231204 | 124500 | 6407661950 | 48050 | 48050 | 48100 | 48050 | 152 |
| 487 | 20231204 | 124400 | 6400354800 | 48050 | 48100 | 48100 | 48050 | 106 |
| 488 | 20231204 | 124300 | 6395258950 | 48100 | 48100 | 48100 | 48050 | 373 |
| 489 | 20231204 | 124200 | 6377332800 | 48050 | 48100 | 48100 | 48050 | 166 |
| 490 | 20231204 | 124100 | 6369350950 | 48100 | 48050 | 48100 | 48050 | 137 |
| 491 | 20231204 | 124000 | 6362764150 | 48100 | 48100 | 48100 | 48050 | 455 |
| 492 | 20231204 | 123900 | 6340880450 | 48100 | 48100 | 48100 | 48100 | 444 |
| 493 | 20231204 | 123800 | 6319524050 | 48100 | 48150 | 48150 | 48100 | 129 |
| 494 | 20231204 | 123700 | 6313316950 | 48100 | 48100 | 48150 | 48100 | 715 |
| 495 | 20231204 | 123600 | 6278925350 | 48100 | 48150 | 48150 | 48100 | 1228 |
| 496 | 20231204 | 123500 | 6219857900 | 48100 | 48100 | 48150 | 48100 | 182 |
| 497 | 20231204 | 123400 | 6211100350 | 48100 | 48100 | 48150 | 48100 | 668 |
| 498 | 20231204 | 123300 | 6178942050 | 48150 | 48100 | 48150 | 48100 | 270 |
| 499 | 20231204 | 123200 | 6165954950 | 48100 | 48100 | 48150 | 48100 | 97 |
| 500 | 20231204 | 123100 | 6161289000 | 48100 | 48100 | 48150 | 48100 | 169 |
| 501 | 20231204 | 123000 | 6153157450 | 48100 | 48100 | 48150 | 48100 | 99 |
| 502 | 20231204 | 122900 | 6148395050 | 48150 | 48100 | 48150 | 48100 | 168 |
| 503 | 20231204 | 122800 | 6140309250 | 48100 | 48150 | 48150 | 48100 | 173 |
| 504 | 20231204 | 122700 | 6131985450 | 48100 | 48150 | 48150 | 48100 | 59 |
| 505 | 20231204 | 122600 | 6129146900 | 48100 | 48100 | 48150 | 48100 | 757 |
| 506 | 20231204 | 122500 | 6092734150 | 48150 | 48100 | 48150 | 48100 | 186 |
| 507 | 20231204 | 122400 | 6083784250 | 48100 | 48100 | 48150 | 48100 | 97 |
| 508 | 20231204 | 122300 | 6079116400 | 48100 | 48100 | 48150 | 48100 | 404 |
| 509 | 20231204 | 122200 | 6059670850 | 48100 | 48100 | 48150 | 48100 | 162 |
| 510 | 20231204 | 122100 | 6051875350 | 48100 | 48100 | 48150 | 48100 | 410 |
| 511 | 20231204 | 122000 | 6032151400 | 48100 | 48100 | 48150 | 48100 | 81 |
| 512 | 20231204 | 121900 | 6028252200 | 48100 | 48100 | 48100 | 48100 | 85 |
| 513 | 20231204 | 121800 | 6024163700 | 48100 | 48150 | 48150 | 48100 | 223 |
| 514 | 20231204 | 121700 | 6013434400 | 48100 | 48150 | 48150 | 48100 | 119 |
| 515 | 20231204 | 121600 | 6007708950 | 48150 | 48100 | 48150 | 48100 | 196 |
| 516 | 20231204 | 121500 | 5998276150 | 48100 | 48050 | 48100 | 48050 | 426 |
| 517 | 20231204 | 121400 | 5977787500 | 48100 | 48100 | 48100 | 48050 | 237 |
| 518 | 20231204 | 121300 | 5966393350 | 48050 | 48050 | 48100 | 48050 | 383 |
| 519 | 20231204 | 121200 | 5947974950 | 48100 | 48100 | 48100 | 48050 | 101 |
| 520 | 20231204 | 121100 | 5943118300 | 48100 | 48050 | 48100 | 48050 | 994 |
| 521 | 20231204 | 121000 | 5895331900 | 48100 | 48100 | 48150 | 48100 | 4279 |
| 522 | 20231204 | 120900 | 5689509900 | 48100 | 48150 | 48150 | 48100 | 135 |
| 523 | 20231204 | 120800 | 5683012950 | 48150 | 48100 | 48150 | 48100 | 302 |
| 524 | 20231204 | 120700 | 5668475100 | 48100 | 48150 | 48150 | 48100 | 248 |
| 525 | 20231204 | 120600 | 5656545550 | 48100 | 48150 | 48200 | 48100 | 2373 |
| 526 | 20231204 | 120500 | 5542288150 | 48150 | 48150 | 48200 | 48150 | 268 |
| 527 | 20231204 | 120400 | 5529381750 | 48150 | 48150 | 48200 | 48150 | 66 |
| 528 | 20231204 | 120300 | 5526202900 | 48200 | 48200 | 48200 | 48150 | 183 |
| 529 | 20231204 | 120200 | 5517386150 | 48150 | 48150 | 48200 | 48150 | 139 |
| 530 | 20231204 | 120100 | 5510690600 | 48150 | 48150 | 48200 | 48150 | 201 |
| 531 | 20231204 | 120000 | 5501012400 | 48150 | 48150 | 48200 | 48150 | 172 |
| 532 | 20231204 | 115900 | 5492728500 | 48150 | 48150 | 48200 | 48150 | 270 |
| 533 | 20231204 | 115800 | 5479723800 | 48200 | 48200 | 48200 | 48150 | 549 |
| 534 | 20231204 | 115700 | 5453286850 | 48150 | 48150 | 48200 | 48150 | 167 |
| 535 | 20231204 | 115600 | 5445242600 | 48150 | 48150 | 48150 | 48150 | 78 |
| 536 | 20231204 | 115500 | 5441486900 | 48150 | 48150 | 48200 | 48150 | 280 |
| 537 | 20231204 | 115400 | 5428002300 | 48150 | 48200 | 48200 | 48150 | 195 |
| 538 | 20231204 | 115300 | 5418608850 | 48150 | 48200 | 48200 | 48150 | 162 |
| 539 | 20231204 | 115200 | 5410803250 | 48200 | 48200 | 48200 | 48200 | 144 |
| 540 | 20231204 | 115100 | 5403862450 | 48200 | 48200 | 48200 | 48200 | 59 |
| 541 | 20231204 | 115000 | 5401018650 | 48200 | 48200 | 48250 | 48200 | 256 |
| 542 | 20231204 | 114900 | 5388677300 | 48200 | 48200 | 48200 | 48200 | 132 |
| 543 | 20231204 | 114800 | 5382314900 | 48200 | 48200 | 48250 | 48200 | 159 |
| 544 | 20231204 | 114700 | 5374648750 | 48200 | 48200 | 48250 | 48200 | 255 |
| 545 | 20231204 | 114600 | 5362354150 | 48200 | 48200 | 48200 | 48200 | 76 |
| 546 | 20231204 | 114500 | 5358690950 | 48200 | 48200 | 48250 | 48200 | 222 |
| 547 | 20231204 | 114400 | 5347985950 | 48200 | 48250 | 48250 | 48200 | 99 |
| 548 | 20231204 | 114300 | 5343210600 | 48250 | 48250 | 48250 | 48200 | 194 |
| 549 | 20231204 | 114200 | 5333852100 | 48250 | 48200 | 48250 | 48200 | 93 |
| 550 | 20231204 | 114100 | 5329369100 | 48250 | 48250 | 48250 | 48200 | 295 |
| 551 | 20231204 | 114000 | 5315137000 | 48200 | 48200 | 48200 | 48200 | 160 |
| 552 | 20231204 | 113900 | 5307425000 | 48200 | 48250 | 48250 | 48200 | 867 |
| 553 | 20231204 | 113800 | 5265612500 | 48250 | 48200 | 48250 | 48200 | 625 |
| 554 | 20231204 | 113700 | 5235467750 | 48200 | 48200 | 48250 | 48200 | 181 |
| 555 | 20231204 | 113600 | 5226740400 | 48200 | 48200 | 48250 | 48200 | 253 |
| 556 | 20231204 | 113500 | 5214543700 | 48200 | 48200 | 48250 | 48200 | 151 |
| 557 | 20231204 | 113400 | 5207262250 | 48200 | 48200 | 48250 | 48200 | 301 |
| 558 | 20231204 | 113300 | 5192751450 | 48200 | 48200 | 48200 | 48200 | 217 |
| 559 | 20231204 | 113200 | 5182292050 | 48250 | 48250 | 48250 | 48200 | 416 |
| 560 | 20231204 | 113100 | 5162227850 | 48250 | 48250 | 48300 | 48250 | 66 |
| 561 | 20231204 | 113000 | 5159041550 | 48250 | 48250 | 48300 | 48250 | 152 |
| 562 | 20231204 | 112900 | 5151704500 | 48250 | 48250 | 48250 | 48250 | 107 |
| 563 | 20231204 | 112800 | 5146541750 | 48300 | 48250 | 48300 | 48250 | 251 |
| 564 | 20231204 | 112700 | 5134420450 | 48250 | 48250 | 48300 | 48250 | 273 |
| 565 | 20231204 | 112600 | 5121247950 | 48300 | 48250 | 48300 | 48250 | 83 |
| 566 | 20231204 | 112500 | 5117243000 | 48250 | 48250 | 48300 | 48250 | 200 |
| 567 | 20231204 | 112400 | 5107591000 | 48250 | 48250 | 48300 | 48250 | 146 |
| 568 | 20231204 | 112300 | 5100542950 | 48250 | 48250 | 48300 | 48250 | 105 |
| 569 | 20231204 | 112200 | 5095474650 | 48250 | 48250 | 48250 | 48250 | 105 |
| 570 | 20231204 | 112100 | 5090408400 | 48300 | 48300 | 48300 | 48250 | 163 |
| 571 | 20231204 | 112000 | 5082541400 | 48250 | 48250 | 48300 | 48250 | 72 |
| 572 | 20231204 | 111900 | 5079066700 | 48250 | 48300 | 48300 | 48250 | 198 |
| 573 | 20231204 | 111800 | 5069509700 | 48250 | 48300 | 48300 | 48250 | 118 |
| 574 | 20231204 | 111700 | 5063815700 | 48250 | 48250 | 48300 | 48250 | 51 |
| 575 | 20231204 | 111600 | 5061354900 | 48250 | 48300 | 48300 | 48250 | 102 |
| 576 | 20231204 | 111500 | 5056429600 | 48300 | 48300 | 48300 | 48300 | 76 |
| 577 | 20231204 | 111400 | 5052758800 | 48300 | 48300 | 48350 | 48300 | 134 |
| 578 | 20231204 | 111300 | 5046283400 | 48300 | 48350 | 48350 | 48300 | 88 |
| 579 | 20231204 | 111200 | 5042032500 | 48300 | 48250 | 48300 | 48250 | 539 |
| 580 | 20231204 | 111100 | 5016011700 | 48200 | 48200 | 48300 | 48200 | 803 |
| 581 | 20231204 | 111000 | 4977298250 | 48150 | 48200 | 48200 | 48150 | 179 |
| 582 | 20231204 | 110900 | 4968679100 | 48200 | 48150 | 48200 | 48150 | 148 |
| 583 | 20231204 | 110800 | 4961550100 | 48200 | 48150 | 48200 | 48150 | 535 |
| 584 | 20231204 | 110700 | 4935766750 | 48150 | 48150 | 48200 | 48150 | 125 |
| 585 | 20231204 | 110600 | 4929746400 | 48150 | 48150 | 48150 | 48150 | 946 |
| 586 | 20231204 | 110500 | 4884196500 | 48150 | 48200 | 48200 | 48150 | 114 |
| 587 | 20231204 | 110400 | 4878703450 | 48200 | 48150 | 48200 | 48150 | 123 |
| 588 | 20231204 | 110300 | 4872776550 | 48150 | 48200 | 48200 | 48150 | 435 |
| 589 | 20231204 | 110200 | 4851813600 | 48150 | 48150 | 48200 | 48150 | 175 |
| 590 | 20231204 | 110100 | 4843385050 | 48150 | 48150 | 48200 | 48150 | 148 |
| 591 | 20231204 | 110000 | 4836256200 | 48150 | 48150 | 48200 | 48150 | 93 |
| 592 | 20231204 | 105900 | 4831774850 | 48150 | 48150 | 48200 | 48150 | 119 |
| 593 | 20231204 | 105800 | 4826044950 | 48150 | 48150 | 48150 | 48150 | 344 |
| 594 | 20231204 | 105700 | 4809481350 | 48150 | 48150 | 48200 | 48150 | 98 |
| 595 | 20231204 | 105600 | 4804760350 | 48200 | 48100 | 48200 | 48100 | 1362 |
| 596 | 20231204 | 105500 | 4739177900 | 48100 | 48150 | 48150 | 48100 | 267 |
| 597 | 20231204 | 105400 | 4726330150 | 48100 | 48100 | 48150 | 48100 | 82 |
| 598 | 20231204 | 105300 | 4722385100 | 48100 | 48100 | 48150 | 48100 | 165 |
| 599 | 20231204 | 105200 | 4714444550 | 48100 | 48100 | 48150 | 48100 | 82 |
| 600 | 20231204 | 105100 | 4710498100 | 48150 | 48100 | 48150 | 48100 | 63 |
| 601 | 20231204 | 105000 | 4707467600 | 48100 | 48100 | 48150 | 48100 | 176 |
| 602 | 20231204 | 104900 | 4698995550 | 48150 | 48150 | 48150 | 48100 | 56 |
| 603 | 20231204 | 104800 | 4696300300 | 48150 | 48150 | 48150 | 48100 | 310 |
| 604 | 20231204 | 104700 | 4681383950 | 48100 | 48100 | 48300 | 48100 | 624 |
| 605 | 20231204 | 104600 | 4651333650 | 48100 | 48150 | 48150 | 48100 | 759 |
| 606 | 20231204 | 104500 | 4614791350 | 48150 | 48200 | 48200 | 48100 | 635 |
| 607 | 20231204 | 104400 | 4584216800 | 48150 | 48200 | 48200 | 48150 | 70 |
| 608 | 20231204 | 104300 | 4580844400 | 48150 | 48150 | 48150 | 48150 | 29 |
| 609 | 20231204 | 104200 | 4579448050 | 48150 | 48150 | 48200 | 48150 | 446 |
| 610 | 20231204 | 104100 | 4557971100 | 48150 | 48150 | 48200 | 48150 | 165 |
| 611 | 20231204 | 104000 | 4550023500 | 48200 | 48150 | 48200 | 48150 | 48 |
| 612 | 20231204 | 103900 | 4547711600 | 48200 | 48200 | 48200 | 48150 | 167 |
| 613 | 20231204 | 103800 | 4539668250 | 48150 | 48150 | 48200 | 48150 | 84 |
| 614 | 20231204 | 103700 | 4535623150 | 48150 | 48150 | 48150 | 48150 | 45 |
| 615 | 20231204 | 103600 | 4533456400 | 48150 | 48150 | 48200 | 48100 | 375 |
| 616 | 20231204 | 103500 | 4515399050 | 48100 | 48150 | 48150 | 48100 | 196 |
| 617 | 20231204 | 103400 | 4505963000 | 48100 | 48100 | 48150 | 48100 | 325 |
| 618 | 20231204 | 103300 | 4490315950 | 48150 | 48150 | 48150 | 48100 | 418 |
| 619 | 20231204 | 103200 | 4470194850 | 48150 | 48150 | 48150 | 48150 | 82 |
| 620 | 20231204 | 103100 | 4466246550 | 48200 | 48150 | 48200 | 48150 | 300 |
| 621 | 20231204 | 103000 | 4451796700 | 48150 | 48150 | 48150 | 48150 | 43 |
| 622 | 20231204 | 102900 | 4449726250 | 48150 | 48150 | 48200 | 48100 | 488 |
| 623 | 20231204 | 102800 | 4426227000 | 48150 | 48150 | 48150 | 48100 | 549 |
| 624 | 20231204 | 102700 | 4399795950 | 48150 | 48150 | 48150 | 48100 | 1121 |
| 625 | 20231204 | 102600 | 4345868100 | 48100 | 48250 | 48250 | 48100 | 5632 |
| 626 | 20231204 | 102500 | 4074401900 | 48250 | 48300 | 48300 | 48250 | 354 |
| 627 | 20231204 | 102400 | 4057321350 | 48250 | 48300 | 48300 | 48250 | 151 |
| 628 | 20231204 | 102300 | 4050028800 | 48300 | 48250 | 48300 | 48250 | 70 |
| 629 | 20231204 | 102200 | 4046650600 | 48250 | 48300 | 48300 | 48250 | 255 |
| 630 | 20231204 | 102100 | 4034335450 | 48300 | 48300 | 48300 | 48250 | 301 |
| 631 | 20231204 | 102000 | 4019801700 | 48250 | 48200 | 48250 | 48200 | 509 |
| 632 | 20231204 | 101900 | 3995245450 | 48200 | 48200 | 48250 | 48200 | 187 |
| 633 | 20231204 | 101800 | 3986227300 | 48200 | 48200 | 48250 | 48200 | 160 |
| 634 | 20231204 | 101700 | 3978511150 | 48200 | 48250 | 48250 | 48200 | 65 |
| 635 | 20231204 | 101600 | 3975377250 | 48250 | 48400 | 48400 | 48250 | 63 |
| 636 | 20231204 | 101500 | 3972336200 | 48450 | 48200 | 48450 | 48200 | 382 |
| 637 | 20231204 | 101400 | 3953907850 | 48200 | 48200 | 48200 | 48150 | 553 |
| 638 | 20231204 | 101300 | 3927255050 | 48200 | 48150 | 48200 | 48150 | 640 |
| 639 | 20231204 | 101200 | 3896410450 | 48150 | 48200 | 48200 | 48150 | 208 |
| 640 | 20231204 | 101100 | 3886394800 | 48150 | 48150 | 48200 | 48150 | 167 |
| 641 | 20231204 | 101000 | 3878353500 | 48150 | 48200 | 48200 | 48150 | 444 |
| 642 | 20231204 | 100900 | 3856966550 | 48200 | 48200 | 48200 | 48150 | 282 |
| 643 | 20231204 | 100800 | 3843375550 | 48200 | 48200 | 48250 | 48200 | 226 |
| 644 | 20231204 | 100700 | 3832482150 | 48200 | 48200 | 48250 | 48200 | 257 |
| 645 | 20231204 | 100600 | 3820089550 | 48200 | 48200 | 48250 | 48200 | 902 |
| 646 | 20231204 | 100500 | 3776609800 | 48200 | 48250 | 48250 | 48200 | 82 |
| 647 | 20231204 | 100400 | 3772654250 | 48250 | 48150 | 48300 | 48150 | 424 |
| 648 | 20231204 | 100300 | 3752210850 | 48300 | 48300 | 48300 | 48200 | 841 |
| 649 | 20231204 | 100200 | 3711633350 | 48250 | 48200 | 48300 | 48200 | 402 |
| 650 | 20231204 | 100100 | 3692249800 | 48200 | 48150 | 48200 | 48150 | 113 |
| 651 | 20231204 | 100000 | 3686805000 | 48200 | 48200 | 48200 | 48150 | 209 |
| 652 | 20231204 | 095900 | 3676733050 | 48200 | 48200 | 48200 | 48150 | 1158 |
| 653 | 20231204 | 095800 | 3620941450 | 48150 | 48150 | 48250 | 48150 | 665 |
| 654 | 20231204 | 095700 | 3588891000 | 48150 | 48150 | 48200 | 48150 | 126 |
| 655 | 20231204 | 095600 | 3582823100 | 48150 | 48150 | 48200 | 48150 | 1065 |
| 656 | 20231204 | 095500 | 3531535550 | 48150 | 48150 | 48200 | 48150 | 1830 |
| 657 | 20231204 | 095400 | 3443399400 | 48150 | 48200 | 48200 | 48150 | 876 |
| 658 | 20231204 | 095300 | 3401193500 | 48200 | 48200 | 48200 | 48200 | 226 |
| 659 | 20231204 | 095200 | 3390300300 | 48250 | 48250 | 48300 | 48200 | 1373 |
| 660 | 20231204 | 095100 | 3324066100 | 48250 | 48250 | 48300 | 48250 | 2064 |
| 661 | 20231204 | 095000 | 3224477350 | 48300 | 48250 | 48300 | 48250 | 24 |
| 662 | 20231204 | 094900 | 3223319100 | 48300 | 48250 | 48300 | 48250 | 766 |
| 663 | 20231204 | 094800 | 3186339750 | 48250 | 48300 | 48300 | 48250 | 428 |
| 664 | 20231204 | 094700 | 3165669950 | 48350 | 48300 | 48350 | 48300 | 465 |
| 665 | 20231204 | 094600 | 3143207950 | 48300 | 48400 | 48400 | 48300 | 616 |
| 666 | 20231204 | 094500 | 3113443550 | 48400 | 48300 | 48400 | 48300 | 423 |
| 667 | 20231204 | 094400 | 3092979800 | 48300 | 48350 | 48350 | 48300 | 548 |
| 668 | 20231204 | 094300 | 3066501650 | 48350 | 48400 | 48450 | 48350 | 468 |
| 669 | 20231204 | 094200 | 3043847300 | 48400 | 48350 | 48400 | 48350 | 591 |
| 670 | 20231204 | 094100 | 3015260900 | 48350 | 48350 | 48350 | 48300 | 249 |
| 671 | 20231204 | 094000 | 3003225300 | 48350 | 48250 | 48350 | 48200 | 1007 |
| 672 | 20231204 | 093900 | 2954609200 | 48250 | 48250 | 48300 | 48200 | 267 |
| 673 | 20231204 | 093800 | 2941730700 | 48250 | 48250 | 48300 | 48200 | 1795 |
| 674 | 20231204 | 093700 | 2855121900 | 48250 | 48250 | 48250 | 48200 | 327 |
| 675 | 20231204 | 093600 | 2839345150 | 48250 | 48300 | 48300 | 48200 | 318 |
| 676 | 20231204 | 093500 | 2823999250 | 48300 | 48250 | 48300 | 48200 | 146 |
| 677 | 20231204 | 093400 | 2816950900 | 48200 | 48250 | 48250 | 48200 | 567 |
| 678 | 20231204 | 093300 | 2789594200 | 48250 | 48250 | 48300 | 48100 | 3470 |
| 679 | 20231204 | 093200 | 2622501400 | 48250 | 48300 | 48300 | 48250 | 293 |
| 680 | 20231204 | 093100 | 2608351600 | 48250 | 48200 | 48250 | 48150 | 306 |
| 681 | 20231204 | 093000 | 2593605500 | 48250 | 48250 | 48300 | 48200 | 931 |
| 682 | 20231204 | 092900 | 2548707450 | 48200 | 48150 | 48200 | 48150 | 937 |
| 683 | 20231204 | 092800 | 2503566300 | 48200 | 48150 | 48200 | 48150 | 155 |
| 684 | 20231204 | 092700 | 2496099800 | 48150 | 48100 | 48150 | 48050 | 1697 |
| 685 | 20231204 | 092600 | 2414437350 | 48100 | 48200 | 48250 | 48100 | 706 |
| 686 | 20231204 | 092500 | 2380438700 | 48200 | 48300 | 48300 | 48050 | 5147 |
| 687 | 20231204 | 092400 | 2132652450 | 48300 | 48400 | 48400 | 48250 | 2056 |
| 688 | 20231204 | 092300 | 2033337800 | 48400 | 48350 | 48400 | 48350 | 207 |
| 689 | 20231204 | 092200 | 2023326850 | 48350 | 48400 | 48400 | 48350 | 94 |
| 690 | 20231204 | 092100 | 2018780650 | 48400 | 48450 | 48450 | 48350 | 943 |
| 691 | 20231204 | 092000 | 1973160600 | 48450 | 48350 | 48450 | 48300 | 1356 |
| 692 | 20231204 | 091900 | 1907552550 | 48350 | 48350 | 48350 | 48300 | 1107 |
| 693 | 20231204 | 091800 | 1854059950 | 48350 | 48400 | 48400 | 48350 | 1041 |
| 694 | 20231204 | 091700 | 1803716300 | 48400 | 48400 | 48400 | 48400 | 244 |
| 695 | 20231204 | 091600 | 1791906700 | 48400 | 48450 | 48450 | 48400 | 714 |
| 696 | 20231204 | 091500 | 1757332800 | 48450 | 48450 | 48450 | 48450 | 23 |
| 697 | 20231204 | 091400 | 1756218450 | 48450 | 48400 | 48500 | 48400 | 418 |
| 698 | 20231204 | 091300 | 1735963150 | 48500 | 48550 | 48550 | 48350 | 328 |
| 699 | 20231204 | 091200 | 1720071500 | 48550 | 48350 | 48550 | 48350 | 6814 |
| 700 | 20231204 | 091100 | 1390242550 | 48300 | 48300 | 48350 | 48200 | 1824 |
| 701 | 20231204 | 091000 | 1302164450 | 48350 | 48300 | 48350 | 48300 | 837 |
| 702 | 20231204 | 090900 | 1261723550 | 48350 | 48400 | 48400 | 48300 | 2155 |
| 703 | 20231204 | 090800 | 1157524000 | 48400 | 48450 | 48450 | 48350 | 1016 |
| 704 | 20231204 | 090700 | 1108349700 | 48450 | 48400 | 48450 | 48350 | 649 |
| 705 | 20231204 | 090600 | 1076953400 | 48400 | 48500 | 48500 | 48350 | 2868 |
| 706 | 20231204 | 090500 | 938010350 | 48450 | 48450 | 48500 | 48450 | 448 |
| 707 | 20231204 | 090400 | 916289650 | 48450 | 48550 | 48800 | 48450 | 1047 |
| 708 | 20231204 | 090300 | 865496450 | 48550 | 48500 | 48600 | 48400 | 684 |
| 709 | 20231204 | 090200 | 832276800 | 48450 | 48250 | 48450 | 48050 | 3000 |
| 710 | 20231204 | 090100 | 687523450 | 48300 | 48800 | 48800 | 48300 | 8587 |
| 711 | 20231204 | 090000 | 269942450 | 48900 | 49050 | 49100 | 48800 | 5511 |