40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 212900 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 12490 |
| 3 | 20231204 | 212800 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 4 | 20231204 | 212700 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 5 | 20231204 | 212600 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 6 | 20231204 | 212500 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 7 | 20231204 | 212400 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 8 | 20231204 | 212300 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 9 | 20231204 | 212200 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 10 | 20231204 | 212100 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 11 | 20231204 | 212000 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 12 | 20231204 | 211900 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 13 | 20231204 | 211800 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 14 | 20231204 | 211700 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 15 | 20231204 | 211600 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 16 | 20231204 | 211500 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 17 | 20231204 | 211400 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 18 | 20231204 | 211300 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 19 | 20231204 | 211200 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 20 | 20231204 | 211100 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 21 | 20231204 | 211000 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 22 | 20231204 | 210900 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 23 | 20231204 | 210800 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 24 | 20231204 | 210700 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 25 | 20231204 | 210600 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 26 | 20231204 | 210500 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 27 | 20231204 | 210400 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 28 | 20231204 | 210300 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 29 | 20231204 | 210200 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 30 | 20231204 | 210100 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 31 | 20231204 | 210000 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 32 | 20231204 | 205900 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 12490 |
| 33 | 20231204 | 205800 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 34 | 20231204 | 205700 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 35 | 20231204 | 205600 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 36 | 20231204 | 205500 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 37 | 20231204 | 205400 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 38 | 20231204 | 205300 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 39 | 20231204 | 205200 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 40 | 20231204 | 205100 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 41 | 20231204 | 205000 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 42 | 20231204 | 204900 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 43 | 20231204 | 204800 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 44 | 20231204 | 204700 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 45 | 20231204 | 204600 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 46 | 20231204 | 204500 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 47 | 20231204 | 204400 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 48 | 20231204 | 204300 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 49 | 20231204 | 204200 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 50 | 20231204 | 204100 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 51 | 20231204 | 204000 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 52 | 20231204 | 203900 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 53 | 20231204 | 203800 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 54 | 20231204 | 203700 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 55 | 20231204 | 203600 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 56 | 20231204 | 203500 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 57 | 20231204 | 203400 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 58 | 20231204 | 203300 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 59 | 20231204 | 203200 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 60 | 20231204 | 203100 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 61 | 20231204 | 203000 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 62 | 20231204 | 202900 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 12490 |
| 63 | 20231204 | 202800 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 64 | 20231204 | 202700 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 65 | 20231204 | 202600 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 66 | 20231204 | 202500 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 67 | 20231204 | 202400 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 68 | 20231204 | 202300 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 69 | 20231204 | 202200 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 70 | 20231204 | 202100 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 71 | 20231204 | 202000 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 72 | 20231204 | 201900 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 73 | 20231204 | 201800 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 74 | 20231204 | 201700 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 75 | 20231204 | 201600 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 76 | 20231204 | 201500 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 77 | 20231204 | 201400 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 78 | 20231204 | 201300 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 79 | 20231204 | 201200 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 80 | 20231204 | 201100 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 81 | 20231204 | 201000 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 82 | 20231204 | 200900 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 83 | 20231204 | 200800 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 84 | 20231204 | 200700 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 85 | 20231204 | 200600 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 86 | 20231204 | 200500 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 87 | 20231204 | 200400 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 88 | 20231204 | 200300 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 89 | 20231204 | 200200 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 90 | 20231204 | 200100 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 91 | 20231204 | 200000 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 92 | 20231204 | 195900 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 12490 |
| 93 | 20231204 | 195800 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 94 | 20231204 | 195700 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 95 | 20231204 | 195600 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 96 | 20231204 | 195500 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 97 | 20231204 | 195400 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 98 | 20231204 | 195300 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 99 | 20231204 | 195200 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 100 | 20231204 | 195100 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 101 | 20231204 | 195000 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 102 | 20231204 | 194900 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 103 | 20231204 | 194800 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 104 | 20231204 | 194700 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 105 | 20231204 | 194600 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 106 | 20231204 | 194500 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 107 | 20231204 | 194400 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 108 | 20231204 | 194300 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 109 | 20231204 | 194200 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 110 | 20231204 | 194100 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 111 | 20231204 | 194000 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 112 | 20231204 | 193900 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 113 | 20231204 | 193800 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 114 | 20231204 | 193700 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 115 | 20231204 | 193600 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 116 | 20231204 | 193500 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 117 | 20231204 | 193400 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 118 | 20231204 | 193300 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 119 | 20231204 | 193200 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 120 | 20231204 | 193100 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 121 | 20231204 | 193000 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 122 | 20231204 | 192900 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 12490 |
| 123 | 20231204 | 192800 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 124 | 20231204 | 192700 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 125 | 20231204 | 192600 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 126 | 20231204 | 192500 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 127 | 20231204 | 192400 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 128 | 20231204 | 192300 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 129 | 20231204 | 192200 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 130 | 20231204 | 192100 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 131 | 20231204 | 192000 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 132 | 20231204 | 191900 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 133 | 20231204 | 191800 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 134 | 20231204 | 191700 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 135 | 20231204 | 191600 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 136 | 20231204 | 191500 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 137 | 20231204 | 191400 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 138 | 20231204 | 191300 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 139 | 20231204 | 191200 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 140 | 20231204 | 191100 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 141 | 20231204 | 191000 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 142 | 20231204 | 190900 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 143 | 20231204 | 190800 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 144 | 20231204 | 190700 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 145 | 20231204 | 190600 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 146 | 20231204 | 190500 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 147 | 20231204 | 190400 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 148 | 20231204 | 190300 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 149 | 20231204 | 190200 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 150 | 20231204 | 190100 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 151 | 20231204 | 190000 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 152 | 20231204 | 185900 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 12490 |
| 153 | 20231204 | 185800 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 154 | 20231204 | 185700 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 155 | 20231204 | 185600 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 156 | 20231204 | 185500 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 157 | 20231204 | 185400 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 158 | 20231204 | 185300 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 159 | 20231204 | 185200 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 160 | 20231204 | 185100 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 161 | 20231204 | 185000 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 162 | 20231204 | 184900 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 163 | 20231204 | 184800 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 164 | 20231204 | 184700 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 165 | 20231204 | 184600 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 166 | 20231204 | 184500 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 167 | 20231204 | 184400 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 168 | 20231204 | 184300 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 169 | 20231204 | 184200 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 170 | 20231204 | 184100 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 171 | 20231204 | 184000 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 172 | 20231204 | 183900 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 173 | 20231204 | 183800 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 174 | 20231204 | 183700 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 175 | 20231204 | 183600 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 176 | 20231204 | 183500 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 177 | 20231204 | 183400 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 178 | 20231204 | 183300 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 179 | 20231204 | 183200 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 180 | 20231204 | 183100 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 181 | 20231204 | 183000 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 182 | 20231204 | 182900 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 12490 |
| 183 | 20231204 | 182800 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 184 | 20231204 | 182700 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 185 | 20231204 | 182600 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 186 | 20231204 | 182500 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 187 | 20231204 | 182400 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 188 | 20231204 | 182300 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 189 | 20231204 | 182200 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 190 | 20231204 | 182100 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 191 | 20231204 | 182000 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 192 | 20231204 | 181900 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 193 | 20231204 | 181800 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 194 | 20231204 | 181700 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 195 | 20231204 | 181600 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 196 | 20231204 | 181500 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 197 | 20231204 | 181400 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 198 | 20231204 | 181300 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 199 | 20231204 | 181200 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 200 | 20231204 | 181100 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 201 | 20231204 | 181000 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 202 | 20231204 | 180900 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 203 | 20231204 | 180800 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 204 | 20231204 | 180700 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 205 | 20231204 | 180600 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 206 | 20231204 | 180500 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 207 | 20231204 | 180400 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 208 | 20231204 | 180300 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 209 | 20231204 | 180200 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 210 | 20231204 | 180100 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 211 | 20231204 | 180000 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 212 | 20231204 | 175900 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 12490 |
| 213 | 20231204 | 175800 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 214 | 20231204 | 175700 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 215 | 20231204 | 175600 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 216 | 20231204 | 175500 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 217 | 20231204 | 175400 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 218 | 20231204 | 175300 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 219 | 20231204 | 175200 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 220 | 20231204 | 175100 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 221 | 20231204 | 175000 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 222 | 20231204 | 174900 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 223 | 20231204 | 174800 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 224 | 20231204 | 174700 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 225 | 20231204 | 174600 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 226 | 20231204 | 174500 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 227 | 20231204 | 174400 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 228 | 20231204 | 174300 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 229 | 20231204 | 174200 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 230 | 20231204 | 174100 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 231 | 20231204 | 174000 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 232 | 20231204 | 173900 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 233 | 20231204 | 173800 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 234 | 20231204 | 173700 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 235 | 20231204 | 173600 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 236 | 20231204 | 173500 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 237 | 20231204 | 173400 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 238 | 20231204 | 173300 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 239 | 20231204 | 173200 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 240 | 20231204 | 173100 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 241 | 20231204 | 173000 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 242 | 20231204 | 172900 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 12490 |
| 243 | 20231204 | 172800 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 244 | 20231204 | 172700 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 245 | 20231204 | 172600 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 246 | 20231204 | 172500 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 247 | 20231204 | 172400 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 248 | 20231204 | 172300 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 249 | 20231204 | 172200 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 250 | 20231204 | 172100 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 251 | 20231204 | 172000 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 252 | 20231204 | 171900 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 253 | 20231204 | 171800 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 254 | 20231204 | 171700 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 255 | 20231204 | 171600 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 256 | 20231204 | 171500 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 257 | 20231204 | 171400 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 258 | 20231204 | 171300 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 259 | 20231204 | 171200 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 260 | 20231204 | 171100 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 261 | 20231204 | 171000 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 262 | 20231204 | 170900 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 263 | 20231204 | 170800 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 264 | 20231204 | 170700 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 265 | 20231204 | 170600 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 266 | 20231204 | 170500 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 267 | 20231204 | 170400 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 268 | 20231204 | 170300 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 269 | 20231204 | 170200 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 270 | 20231204 | 170100 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 271 | 20231204 | 170000 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 272 | 20231204 | 165900 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 12490 |
| 273 | 20231204 | 165800 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 274 | 20231204 | 165700 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 275 | 20231204 | 165600 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 276 | 20231204 | 165500 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 277 | 20231204 | 165400 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 278 | 20231204 | 165300 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 279 | 20231204 | 165200 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 280 | 20231204 | 165100 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 281 | 20231204 | 165000 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 282 | 20231204 | 164900 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 283 | 20231204 | 164800 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 284 | 20231204 | 164700 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 285 | 20231204 | 164600 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 286 | 20231204 | 164500 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 287 | 20231204 | 164400 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 288 | 20231204 | 164300 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 289 | 20231204 | 164200 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 290 | 20231204 | 164100 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 291 | 20231204 | 164000 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 292 | 20231204 | 163900 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 293 | 20231204 | 163800 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 294 | 20231204 | 163700 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 295 | 20231204 | 163600 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 296 | 20231204 | 163500 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 297 | 20231204 | 163400 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 298 | 20231204 | 163300 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 299 | 20231204 | 163200 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 300 | 20231204 | 163100 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 301 | 20231204 | 163000 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 302 | 20231204 | 162900 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 12490 |
| 303 | 20231204 | 162800 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 304 | 20231204 | 162700 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 305 | 20231204 | 162600 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 306 | 20231204 | 162500 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 307 | 20231204 | 162400 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 308 | 20231204 | 162300 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 309 | 20231204 | 162200 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 310 | 20231204 | 162100 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 311 | 20231204 | 162000 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 312 | 20231204 | 161900 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 313 | 20231204 | 161800 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 314 | 20231204 | 161700 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 315 | 20231204 | 161600 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 316 | 20231204 | 161500 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 317 | 20231204 | 161400 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 318 | 20231204 | 161300 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 319 | 20231204 | 161200 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 320 | 20231204 | 161100 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 321 | 20231204 | 161000 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 322 | 20231204 | 160900 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 323 | 20231204 | 160800 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 324 | 20231204 | 160700 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 325 | 20231204 | 160600 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 326 | 20231204 | 160500 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 327 | 20231204 | 160400 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 328 | 20231204 | 160300 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 329 | 20231204 | 160200 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 330 | 20231204 | 160100 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 331 | 20231204 | 160000 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 332 | 20231204 | 155900 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 12490 |
| 333 | 20231204 | 155800 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 334 | 20231204 | 155700 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 335 | 20231204 | 155600 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 336 | 20231204 | 155500 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 337 | 20231204 | 155400 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 338 | 20231204 | 155300 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 339 | 20231204 | 155200 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 340 | 20231204 | 155100 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 341 | 20231204 | 155000 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 342 | 20231204 | 154900 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 343 | 20231204 | 154800 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 344 | 20231204 | 154700 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 345 | 20231204 | 154600 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 346 | 20231204 | 154500 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 347 | 20231204 | 154400 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 348 | 20231204 | 154300 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 349 | 20231204 | 154200 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 350 | 20231204 | 154100 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 351 | 20231204 | 154000 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 352 | 20231204 | 153900 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 353 | 20231204 | 153800 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 354 | 20231204 | 153700 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 355 | 20231204 | 153600 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 356 | 20231204 | 153500 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 357 | 20231204 | 153400 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 358 | 20231204 | 153300 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 359 | 20231204 | 153200 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 360 | 20231204 | 153100 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 361 | 20231204 | 153000 | 15208521800 | 39350 | 39350 | 39350 | 39350 | 12490 |
| 362 | 20231204 | 152900 | 14717040300 | 39350 | 39350 | 39350 | 39350 | 0 |
| 363 | 20231204 | 152800 | 14717040300 | 39350 | 39350 | 39350 | 39350 | 0 |
| 364 | 20231204 | 152700 | 14717040300 | 39350 | 39350 | 39350 | 39350 | 0 |
| 365 | 20231204 | 152600 | 14717040300 | 39350 | 39350 | 39350 | 39350 | 0 |
| 366 | 20231204 | 152500 | 14717040300 | 39350 | 39350 | 39350 | 39350 | 0 |
| 367 | 20231204 | 152400 | 14717040300 | 39350 | 39350 | 39350 | 39350 | 0 |
| 368 | 20231204 | 152300 | 14717040300 | 39350 | 39350 | 39350 | 39350 | 0 |
| 369 | 20231204 | 152200 | 14717040300 | 39350 | 39350 | 39350 | 39350 | 0 |
| 370 | 20231204 | 152100 | 14717040300 | 39350 | 39350 | 39350 | 39350 | 0 |
| 371 | 20231204 | 152000 | 14717040300 | 39350 | 39350 | 39350 | 39350 | 0 |
| 372 | 20231204 | 151900 | 14717040300 | 39350 | 39300 | 39400 | 39250 | 3092 |
| 373 | 20231204 | 151800 | 14595412000 | 39300 | 39350 | 39350 | 39250 | 1523 |
| 374 | 20231204 | 151700 | 14535617800 | 39300 | 39350 | 39400 | 39250 | 3963 |
| 375 | 20231204 | 151600 | 14379808050 | 39300 | 39450 | 39450 | 39300 | 669 |
| 376 | 20231204 | 151500 | 14353450050 | 39450 | 39400 | 39500 | 39300 | 921 |
| 377 | 20231204 | 151400 | 14317172000 | 39450 | 39450 | 39450 | 39400 | 133 |
| 378 | 20231204 | 151300 | 14311926200 | 39450 | 39500 | 39500 | 39400 | 249 |
| 379 | 20231204 | 151200 | 14302105350 | 39500 | 39400 | 39500 | 39400 | 672 |
| 380 | 20231204 | 151100 | 14275590850 | 39400 | 39350 | 39400 | 39300 | 474 |
| 381 | 20231204 | 151000 | 14256926950 | 39350 | 39300 | 39400 | 39250 | 630 |
| 382 | 20231204 | 150900 | 14232166350 | 39250 | 39350 | 39400 | 39250 | 1855 |
| 383 | 20231204 | 150800 | 14159298650 | 39400 | 39450 | 39450 | 39300 | 1442 |
| 384 | 20231204 | 150700 | 14102548250 | 39450 | 39450 | 39500 | 39400 | 735 |
| 385 | 20231204 | 150600 | 14073564000 | 39450 | 39500 | 39550 | 39450 | 651 |
| 386 | 20231204 | 150500 | 14047849850 | 39550 | 39600 | 39600 | 39550 | 368 |
| 387 | 20231204 | 150400 | 14033292750 | 39550 | 39550 | 39600 | 39500 | 208 |
| 388 | 20231204 | 150300 | 14025067950 | 39550 | 39450 | 39550 | 39450 | 710 |
| 389 | 20231204 | 150200 | 13997038150 | 39450 | 39550 | 39600 | 39450 | 361 |
| 390 | 20231204 | 150100 | 13982770500 | 39550 | 39600 | 39600 | 39550 | 605 |
| 391 | 20231204 | 150000 | 13958823250 | 39600 | 39550 | 39600 | 39500 | 397 |
| 392 | 20231204 | 145900 | 13943122200 | 39550 | 39550 | 39550 | 39450 | 419 |
| 393 | 20231204 | 145800 | 13926573000 | 39500 | 39600 | 39600 | 39500 | 1359 |
| 394 | 20231204 | 145700 | 13872851650 | 39600 | 39650 | 39650 | 39550 | 1524 |
| 395 | 20231204 | 145600 | 13812495000 | 39650 | 39700 | 39700 | 39650 | 135 |
| 396 | 20231204 | 145500 | 13807138050 | 39750 | 39750 | 39750 | 39700 | 114 |
| 397 | 20231204 | 145400 | 13802609350 | 39750 | 39700 | 39750 | 39700 | 111 |
| 398 | 20231204 | 145300 | 13798202150 | 39700 | 39750 | 39750 | 39700 | 447 |
| 399 | 20231204 | 145200 | 13780451400 | 39750 | 39800 | 39850 | 39750 | 57 |
| 400 | 20231204 | 145100 | 13778183950 | 39850 | 39800 | 39850 | 39750 | 250 |
| 401 | 20231204 | 145000 | 13768239200 | 39800 | 39750 | 39800 | 39750 | 37 |
| 402 | 20231204 | 144900 | 13766767650 | 39750 | 39850 | 39850 | 39700 | 305 |
| 403 | 20231204 | 144800 | 13754629000 | 39850 | 39800 | 39900 | 39750 | 593 |
| 404 | 20231204 | 144700 | 13731009600 | 39800 | 39650 | 39800 | 39650 | 491 |
| 405 | 20231204 | 144600 | 13711520550 | 39650 | 39650 | 39650 | 39650 | 114 |
| 406 | 20231204 | 144500 | 13707000450 | 39650 | 39650 | 39700 | 39600 | 245 |
| 407 | 20231204 | 144400 | 13697291250 | 39650 | 39700 | 39700 | 39600 | 492 |
| 408 | 20231204 | 144300 | 13677775400 | 39700 | 39800 | 39800 | 39700 | 209 |
| 409 | 20231204 | 144200 | 13669472150 | 39800 | 39900 | 39900 | 39750 | 1766 |
| 410 | 20231204 | 144100 | 13599120350 | 39900 | 39900 | 40000 | 39900 | 1165 |
| 411 | 20231204 | 144000 | 13552594250 | 39850 | 39750 | 39900 | 39750 | 1401 |
| 412 | 20231204 | 143900 | 13496782400 | 39750 | 39750 | 39750 | 39700 | 634 |
| 413 | 20231204 | 143800 | 13471587350 | 39750 | 39700 | 39750 | 39650 | 614 |
| 414 | 20231204 | 143700 | 13447212650 | 39700 | 39700 | 39750 | 39650 | 112 |
| 415 | 20231204 | 143600 | 13442767150 | 39700 | 39700 | 39750 | 39700 | 423 |
| 416 | 20231204 | 143500 | 13425961500 | 39700 | 39550 | 39700 | 39550 | 1358 |
| 417 | 20231204 | 143400 | 13372178200 | 39550 | 39500 | 39550 | 39500 | 82 |
| 418 | 20231204 | 143300 | 13368935700 | 39500 | 39550 | 39550 | 39500 | 699 |
| 419 | 20231204 | 143200 | 13341323900 | 39550 | 39550 | 39600 | 39550 | 454 |
| 420 | 20231204 | 143100 | 13323361050 | 39550 | 39500 | 39600 | 39500 | 377 |
| 421 | 20231204 | 143000 | 13308452650 | 39500 | 39450 | 39500 | 39400 | 559 |
| 422 | 20231204 | 142900 | 13286388250 | 39450 | 39450 | 39500 | 39450 | 527 |
| 423 | 20231204 | 142800 | 13265598000 | 39450 | 39350 | 39450 | 39350 | 496 |
| 424 | 20231204 | 142700 | 13246040050 | 39350 | 39250 | 39400 | 39250 | 1690 |
| 425 | 20231204 | 142600 | 13179574750 | 39250 | 39300 | 39300 | 39250 | 1681 |
| 426 | 20231204 | 142500 | 13113594500 | 39300 | 39400 | 39400 | 39250 | 2197 |
| 427 | 20231204 | 142400 | 13027169450 | 39350 | 39400 | 39400 | 39350 | 127 |
| 428 | 20231204 | 142300 | 13022171250 | 39400 | 39400 | 39450 | 39350 | 732 |
| 429 | 20231204 | 142200 | 12993330950 | 39400 | 39400 | 39450 | 39400 | 840 |
| 430 | 20231204 | 142100 | 12960233500 | 39450 | 39450 | 39450 | 39450 | 247 |
| 431 | 20231204 | 142000 | 12950489350 | 39450 | 39450 | 39450 | 39400 | 572 |
| 432 | 20231204 | 141900 | 12927940600 | 39400 | 39450 | 39450 | 39400 | 278 |
| 433 | 20231204 | 141800 | 12916983300 | 39400 | 39400 | 39450 | 39400 | 163 |
| 434 | 20231204 | 141700 | 12910553550 | 39450 | 39400 | 39450 | 39400 | 272 |
| 435 | 20231204 | 141600 | 12899826150 | 39400 | 39400 | 39400 | 39400 | 50 |
| 436 | 20231204 | 141500 | 12897856150 | 39400 | 39450 | 39450 | 39400 | 431 |
| 437 | 20231204 | 141400 | 12880853800 | 39500 | 39450 | 39500 | 39450 | 74 |
| 438 | 20231204 | 141300 | 12877934350 | 39450 | 39450 | 39450 | 39400 | 61 |
| 439 | 20231204 | 141200 | 12875527950 | 39500 | 39500 | 39500 | 39450 | 696 |
| 440 | 20231204 | 141100 | 12848069400 | 39500 | 39500 | 39500 | 39450 | 34 |
| 441 | 20231204 | 141000 | 12846727200 | 39500 | 39500 | 39500 | 39450 | 120 |
| 442 | 20231204 | 140900 | 12841989700 | 39500 | 39500 | 39500 | 39500 | 67 |
| 443 | 20231204 | 140800 | 12839343200 | 39500 | 39500 | 39500 | 39450 | 340 |
| 444 | 20231204 | 140700 | 12825913600 | 39500 | 39500 | 39500 | 39450 | 980 |
| 445 | 20231204 | 140600 | 12787206850 | 39500 | 39450 | 39500 | 39400 | 765 |
| 446 | 20231204 | 140500 | 12757027050 | 39400 | 39400 | 39450 | 39400 | 250 |
| 447 | 20231204 | 140400 | 12747176900 | 39400 | 39450 | 39450 | 39400 | 42 |
| 448 | 20231204 | 140300 | 12745521450 | 39400 | 39450 | 39450 | 39400 | 359 |
| 449 | 20231204 | 140200 | 12731365450 | 39450 | 39500 | 39500 | 39450 | 42 |
| 450 | 20231204 | 140100 | 12729707300 | 39450 | 39500 | 39500 | 39450 | 226 |
| 451 | 20231204 | 140000 | 12720790450 | 39500 | 39500 | 39550 | 39500 | 236 |
| 452 | 20231204 | 135900 | 12711468200 | 39500 | 39500 | 39550 | 39500 | 54 |
| 453 | 20231204 | 135800 | 12709333500 | 39550 | 39500 | 39550 | 39500 | 740 |
| 454 | 20231204 | 135700 | 12680102900 | 39500 | 39450 | 39500 | 39400 | 141 |
| 455 | 20231204 | 135600 | 12674545100 | 39400 | 39550 | 39550 | 39400 | 381 |
| 456 | 20231204 | 135500 | 12659501050 | 39500 | 39550 | 39550 | 39500 | 292 |
| 457 | 20231204 | 135400 | 12647955050 | 39550 | 39500 | 39600 | 39450 | 306 |
| 458 | 20231204 | 135300 | 12635852550 | 39500 | 39400 | 39500 | 39400 | 1519 |
| 459 | 20231204 | 135200 | 12575860950 | 39450 | 39400 | 39500 | 39400 | 221 |
| 460 | 20231204 | 135100 | 12567136850 | 39400 | 39400 | 39450 | 39400 | 83 |
| 461 | 20231204 | 135000 | 12563865700 | 39400 | 39450 | 39450 | 39400 | 97 |
| 462 | 20231204 | 134900 | 12560041750 | 39400 | 39450 | 39450 | 39400 | 859 |
| 463 | 20231204 | 134800 | 12526195850 | 39450 | 39350 | 39450 | 39350 | 696 |
| 464 | 20231204 | 134700 | 12498803700 | 39350 | 39400 | 39400 | 39300 | 217 |
| 465 | 20231204 | 134600 | 12490265450 | 39400 | 39400 | 39450 | 39400 | 355 |
| 466 | 20231204 | 134500 | 12476272600 | 39450 | 39400 | 39450 | 39400 | 128 |
| 467 | 20231204 | 134400 | 12471228150 | 39400 | 39250 | 39400 | 39250 | 763 |
| 468 | 20231204 | 134300 | 12441239850 | 39250 | 39250 | 39300 | 39250 | 403 |
| 469 | 20231204 | 134200 | 12425415400 | 39250 | 39350 | 39400 | 39250 | 1455 |
| 470 | 20231204 | 134100 | 12368226250 | 39350 | 39350 | 39400 | 39350 | 478 |
| 471 | 20231204 | 134000 | 12349416900 | 39350 | 39400 | 39400 | 39350 | 341 |
| 472 | 20231204 | 133900 | 12335988800 | 39400 | 39450 | 39450 | 39400 | 1236 |
| 473 | 20231204 | 133800 | 12287289250 | 39500 | 39500 | 39500 | 39500 | 36 |
| 474 | 20231204 | 133700 | 12285867250 | 39500 | 39550 | 39550 | 39450 | 264 |
| 475 | 20231204 | 133600 | 12275447050 | 39550 | 39500 | 39550 | 39450 | 33 |
| 476 | 20231204 | 133500 | 12274144100 | 39500 | 39500 | 39500 | 39450 | 218 |
| 477 | 20231204 | 133400 | 12265535600 | 39550 | 39550 | 39550 | 39500 | 14 |
| 478 | 20231204 | 133300 | 12264982000 | 39500 | 39450 | 39550 | 39400 | 443 |
| 479 | 20231204 | 133200 | 12247507900 | 39450 | 39450 | 39500 | 39450 | 470 |
| 480 | 20231204 | 133100 | 12228963900 | 39450 | 39400 | 39450 | 39400 | 318 |
| 481 | 20231204 | 133000 | 12216420500 | 39400 | 39350 | 39400 | 39350 | 242 |
| 482 | 20231204 | 132900 | 12206885750 | 39400 | 39450 | 39450 | 39350 | 277 |
| 483 | 20231204 | 132800 | 12195971750 | 39400 | 39350 | 39400 | 39300 | 487 |
| 484 | 20231204 | 132700 | 12176805950 | 39350 | 39400 | 39400 | 39300 | 763 |
| 485 | 20231204 | 132600 | 12146799700 | 39400 | 39400 | 39400 | 39350 | 50 |
| 486 | 20231204 | 132500 | 12144830000 | 39350 | 39400 | 39400 | 39350 | 821 |
| 487 | 20231204 | 132400 | 12112494600 | 39450 | 39500 | 39500 | 39450 | 350 |
| 488 | 20231204 | 132300 | 12098683900 | 39550 | 39500 | 39550 | 39450 | 138 |
| 489 | 20231204 | 132200 | 12093233550 | 39450 | 39500 | 39550 | 39450 | 149 |
| 490 | 20231204 | 132100 | 12087346600 | 39550 | 39450 | 39550 | 39450 | 414 |
| 491 | 20231204 | 132000 | 12071001050 | 39450 | 39500 | 39500 | 39450 | 227 |
| 492 | 20231204 | 131900 | 12062039150 | 39550 | 39450 | 39600 | 39450 | 937 |
| 493 | 20231204 | 131800 | 12024975050 | 39450 | 39400 | 39500 | 39400 | 502 |
| 494 | 20231204 | 131700 | 12005163550 | 39400 | 39350 | 39400 | 39250 | 1697 |
| 495 | 20231204 | 131600 | 11938434500 | 39400 | 39500 | 39500 | 39300 | 3951 |
| 496 | 20231204 | 131500 | 11782760300 | 39550 | 39550 | 39600 | 39550 | 1182 |
| 497 | 20231204 | 131400 | 11736012100 | 39550 | 39550 | 39600 | 39500 | 719 |
| 498 | 20231204 | 131300 | 11707575650 | 39550 | 39600 | 39600 | 39550 | 1238 |
| 499 | 20231204 | 131200 | 11658593450 | 39600 | 39600 | 39650 | 39550 | 463 |
| 500 | 20231204 | 131100 | 11640260650 | 39600 | 39600 | 39650 | 39500 | 3573 |
| 501 | 20231204 | 131000 | 11498979950 | 39600 | 39650 | 39750 | 39600 | 681 |
| 502 | 20231204 | 130900 | 11471955200 | 39650 | 39600 | 39650 | 39550 | 1684 |
| 503 | 20231204 | 130800 | 11405288350 | 39600 | 39750 | 39800 | 39600 | 3581 |
| 504 | 20231204 | 130700 | 11263105050 | 39800 | 39800 | 39800 | 39750 | 179 |
| 505 | 20231204 | 130600 | 11255986500 | 39800 | 39800 | 39900 | 39800 | 381 |
| 506 | 20231204 | 130500 | 11240822100 | 39800 | 39800 | 39900 | 39750 | 1167 |
| 507 | 20231204 | 130400 | 11194379950 | 39900 | 39900 | 39900 | 39800 | 964 |
| 508 | 20231204 | 130300 | 11155965400 | 39900 | 39900 | 39900 | 39900 | 566 |
| 509 | 20231204 | 130200 | 11133382000 | 39950 | 39950 | 40050 | 39900 | 182 |
| 510 | 20231204 | 130100 | 11126102600 | 39950 | 39950 | 39950 | 39950 | 11 |
| 511 | 20231204 | 130000 | 11125663150 | 39900 | 40000 | 40000 | 39900 | 748 |
| 512 | 20231204 | 125900 | 11095791950 | 39950 | 40000 | 40050 | 39950 | 425 |
| 513 | 20231204 | 125800 | 11078786550 | 40000 | 40050 | 40050 | 40000 | 139 |
| 514 | 20231204 | 125700 | 11073222500 | 40050 | 40000 | 40050 | 40000 | 295 |
| 515 | 20231204 | 125600 | 11061421800 | 40000 | 40000 | 40050 | 40000 | 117 |
| 516 | 20231204 | 125500 | 11056741750 | 40000 | 39950 | 40000 | 39950 | 318 |
| 517 | 20231204 | 125400 | 11044026900 | 40000 | 40000 | 40000 | 39950 | 66 |
| 518 | 20231204 | 125300 | 11041387400 | 40000 | 39950 | 40000 | 39950 | 232 |
| 519 | 20231204 | 125200 | 11032109850 | 40000 | 40050 | 40100 | 40000 | 550 |
| 520 | 20231204 | 125100 | 11010102700 | 40100 | 40100 | 40100 | 40050 | 373 |
| 521 | 20231204 | 125000 | 10995163950 | 40100 | 40100 | 40150 | 40100 | 62 |
| 522 | 20231204 | 124900 | 10992677700 | 40100 | 40150 | 40150 | 40100 | 62 |
| 523 | 20231204 | 124800 | 10990191250 | 40100 | 40100 | 40150 | 40100 | 127 |
| 524 | 20231204 | 124700 | 10985098300 | 40100 | 40150 | 40150 | 40050 | 232 |
| 525 | 20231204 | 124600 | 10975793700 | 40100 | 40100 | 40100 | 40100 | 61 |
| 526 | 20231204 | 124500 | 10973347600 | 40050 | 40050 | 40100 | 40050 | 63 |
| 527 | 20231204 | 124400 | 10970823050 | 40050 | 40200 | 40200 | 40000 | 751 |
| 528 | 20231204 | 124300 | 10940748200 | 40150 | 40150 | 40200 | 40100 | 204 |
| 529 | 20231204 | 124200 | 10932566800 | 40100 | 40150 | 40250 | 40100 | 69 |
| 530 | 20231204 | 124100 | 10929796350 | 40100 | 40150 | 40150 | 40100 | 55 |
| 531 | 20231204 | 124000 | 10927588800 | 40200 | 40250 | 40250 | 40200 | 181 |
| 532 | 20231204 | 123900 | 10920308500 | 40200 | 40200 | 40250 | 40200 | 138 |
| 533 | 20231204 | 123800 | 10914759350 | 40200 | 40200 | 40250 | 40200 | 248 |
| 534 | 20231204 | 123700 | 10904789700 | 40200 | 40200 | 40200 | 40150 | 72 |
| 535 | 20231204 | 123600 | 10901895350 | 40200 | 40200 | 40200 | 40150 | 231 |
| 536 | 20231204 | 123500 | 10892612800 | 40200 | 40200 | 40200 | 40200 | 468 |
| 537 | 20231204 | 123400 | 10873799200 | 40200 | 40150 | 40200 | 40150 | 149 |
| 538 | 20231204 | 123300 | 10867812000 | 40150 | 40100 | 40150 | 40100 | 328 |
| 539 | 20231204 | 123200 | 10854651200 | 40150 | 40150 | 40150 | 40100 | 107 |
| 540 | 20231204 | 123100 | 10850356350 | 40100 | 40100 | 40150 | 40050 | 129 |
| 541 | 20231204 | 123000 | 10845182550 | 40100 | 40050 | 40150 | 40050 | 169 |
| 542 | 20231204 | 122900 | 10838406800 | 40050 | 40050 | 40100 | 40050 | 142 |
| 543 | 20231204 | 122800 | 10832713650 | 40050 | 40100 | 40100 | 40050 | 225 |
| 544 | 20231204 | 122700 | 10823692950 | 40150 | 40050 | 40150 | 40050 | 115 |
| 545 | 20231204 | 122600 | 10819081800 | 40050 | 40000 | 40050 | 40000 | 301 |
| 546 | 20231204 | 122500 | 10807039600 | 40000 | 39900 | 40000 | 39900 | 130 |
| 547 | 20231204 | 122400 | 10801842850 | 39900 | 39900 | 39900 | 39850 | 863 |
| 548 | 20231204 | 122300 | 10767409800 | 39900 | 39900 | 39900 | 39900 | 364 |
| 549 | 20231204 | 122200 | 10752886200 | 39900 | 39850 | 39950 | 39850 | 278 |
| 550 | 20231204 | 122100 | 10741792000 | 39900 | 39950 | 39950 | 39850 | 1523 |
| 551 | 20231204 | 122000 | 10681026950 | 40000 | 40050 | 40050 | 40000 | 63 |
| 552 | 20231204 | 121900 | 10678504550 | 40050 | 40050 | 40100 | 39950 | 322 |
| 553 | 20231204 | 121800 | 10665624100 | 40050 | 40050 | 40050 | 40000 | 61 |
| 554 | 20231204 | 121700 | 10663181450 | 40050 | 40050 | 40050 | 40050 | 88 |
| 555 | 20231204 | 121600 | 10659657050 | 40050 | 40100 | 40100 | 40050 | 93 |
| 556 | 20231204 | 121500 | 10655929100 | 40050 | 40050 | 40100 | 40050 | 51 |
| 557 | 20231204 | 121400 | 10653886500 | 40050 | 40100 | 40100 | 40000 | 73 |
| 558 | 20231204 | 121300 | 10650959600 | 40100 | 40000 | 40150 | 40000 | 135 |
| 559 | 20231204 | 121200 | 10645553900 | 40000 | 40050 | 40050 | 40000 | 143 |
| 560 | 20231204 | 121100 | 10639829450 | 40050 | 40000 | 40050 | 40000 | 222 |
| 561 | 20231204 | 121000 | 10630948750 | 40050 | 40000 | 40050 | 40000 | 423 |
| 562 | 20231204 | 120900 | 10614020500 | 40050 | 40050 | 40050 | 40000 | 88 |
| 563 | 20231204 | 120800 | 10610498800 | 40000 | 39850 | 40050 | 39850 | 277 |
| 564 | 20231204 | 120700 | 10599450900 | 39850 | 39900 | 39900 | 39850 | 550 |
| 565 | 20231204 | 120600 | 10577510000 | 39900 | 40000 | 40100 | 39850 | 937 |
| 566 | 20231204 | 120500 | 10540053250 | 40000 | 39950 | 40000 | 39950 | 190 |
| 567 | 20231204 | 120400 | 10532462200 | 39950 | 39900 | 39950 | 39900 | 176 |
| 568 | 20231204 | 120300 | 10525431050 | 39900 | 40000 | 40000 | 39900 | 1498 |
| 569 | 20231204 | 120200 | 10465594250 | 40000 | 40000 | 40100 | 40000 | 230 |
| 570 | 20231204 | 120100 | 10456389700 | 39950 | 40000 | 40050 | 39950 | 515 |
| 571 | 20231204 | 120000 | 10435791400 | 40100 | 40000 | 40100 | 40000 | 44 |
| 572 | 20231204 | 115900 | 10434027100 | 40000 | 40000 | 40050 | 40000 | 40 |
| 573 | 20231204 | 115800 | 10432425200 | 40000 | 40000 | 40100 | 39950 | 241 |
| 574 | 20231204 | 115700 | 10422783350 | 40000 | 40100 | 40100 | 39950 | 1549 |
| 575 | 20231204 | 115600 | 10360792500 | 40100 | 40100 | 40150 | 40100 | 488 |
| 576 | 20231204 | 115500 | 10341221450 | 40100 | 40200 | 40200 | 40100 | 136 |
| 577 | 20231204 | 115400 | 10335760850 | 40200 | 40150 | 40250 | 40150 | 174 |
| 578 | 20231204 | 115300 | 10328768900 | 40100 | 40150 | 40200 | 40100 | 201 |
| 579 | 20231204 | 115200 | 10320698850 | 40250 | 40200 | 40250 | 40200 | 54 |
| 580 | 20231204 | 115100 | 10318525750 | 40200 | 40200 | 40200 | 40150 | 84 |
| 581 | 20231204 | 115000 | 10315149000 | 40250 | 40150 | 40250 | 40150 | 224 |
| 582 | 20231204 | 114900 | 10306148800 | 40150 | 40300 | 40300 | 40150 | 180 |
| 583 | 20231204 | 114800 | 10298914200 | 40300 | 40300 | 40300 | 40200 | 179 |
| 584 | 20231204 | 114700 | 10291708600 | 40250 | 40250 | 40300 | 40200 | 371 |
| 585 | 20231204 | 114600 | 10276781850 | 40300 | 40300 | 40350 | 40300 | 76 |
| 586 | 20231204 | 114500 | 10273716550 | 40350 | 40350 | 40350 | 40300 | 266 |
| 587 | 20231204 | 114400 | 10262983800 | 40350 | 40400 | 40400 | 40350 | 70 |
| 588 | 20231204 | 114300 | 10260155950 | 40350 | 40400 | 40400 | 40350 | 23 |
| 589 | 20231204 | 114200 | 10259227850 | 40350 | 40400 | 40450 | 40350 | 257 |
| 590 | 20231204 | 114100 | 10248843400 | 40450 | 40450 | 40450 | 40400 | 142 |
| 591 | 20231204 | 114000 | 10243101900 | 40450 | 40500 | 40500 | 40350 | 229 |
| 592 | 20231204 | 113900 | 10233833850 | 40500 | 40450 | 40500 | 40400 | 121 |
| 593 | 20231204 | 113800 | 10228943300 | 40450 | 40500 | 40500 | 40450 | 80 |
| 594 | 20231204 | 113700 | 10225703400 | 40450 | 40450 | 40450 | 40450 | 43 |
| 595 | 20231204 | 113600 | 10223964050 | 40450 | 40350 | 40450 | 40350 | 615 |
| 596 | 20231204 | 113500 | 10199121650 | 40350 | 40400 | 40400 | 40350 | 14 |
| 597 | 20231204 | 113400 | 10198556150 | 40400 | 40400 | 40400 | 40300 | 133 |
| 598 | 20231204 | 113300 | 10193188400 | 40400 | 40400 | 40450 | 40400 | 203 |
| 599 | 20231204 | 113200 | 10184984700 | 40450 | 40450 | 40450 | 40400 | 102 |
| 600 | 20231204 | 113100 | 10180859400 | 40500 | 40400 | 40500 | 40400 | 48 |
| 601 | 20231204 | 113000 | 10178915850 | 40400 | 40550 | 40550 | 40400 | 345 |
| 602 | 20231204 | 112900 | 10164948800 | 40550 | 40550 | 40600 | 40500 | 710 |
| 603 | 20231204 | 112800 | 10136156150 | 40550 | 40550 | 40700 | 40500 | 1186 |
| 604 | 20231204 | 112700 | 10087997600 | 40500 | 40450 | 40550 | 40400 | 980 |
| 605 | 20231204 | 112600 | 10048309050 | 40500 | 40150 | 40500 | 40150 | 3022 |
| 606 | 20231204 | 112500 | 9926579950 | 40150 | 40100 | 40150 | 40100 | 497 |
| 607 | 20231204 | 112400 | 9906626050 | 40100 | 40100 | 40100 | 40050 | 105 |
| 608 | 20231204 | 112300 | 9902415850 | 40050 | 40100 | 40100 | 40050 | 163 |
| 609 | 20231204 | 112200 | 9895887600 | 40100 | 40050 | 40100 | 40050 | 569 |
| 610 | 20231204 | 112100 | 9873071950 | 40050 | 40050 | 40050 | 40050 | 113 |
| 611 | 20231204 | 112000 | 9868546300 | 40050 | 40000 | 40050 | 40000 | 137 |
| 612 | 20231204 | 111900 | 9863062950 | 40000 | 40050 | 40050 | 40000 | 101 |
| 613 | 20231204 | 111800 | 9859021400 | 40000 | 40000 | 40100 | 40000 | 147 |
| 614 | 20231204 | 111700 | 9853133450 | 40000 | 40000 | 40000 | 40000 | 151 |
| 615 | 20231204 | 111600 | 9847093450 | 40000 | 40050 | 40100 | 40000 | 200 |
| 616 | 20231204 | 111500 | 9839086400 | 40050 | 40100 | 40100 | 40050 | 237 |
| 617 | 20231204 | 111400 | 9829591000 | 40100 | 40050 | 40100 | 40050 | 394 |
| 618 | 20231204 | 111300 | 9813793250 | 40100 | 40100 | 40100 | 40050 | 231 |
| 619 | 20231204 | 111200 | 9804533500 | 40100 | 40050 | 40100 | 40050 | 198 |
| 620 | 20231204 | 111100 | 9796598700 | 40100 | 40050 | 40100 | 40050 | 56 |
| 621 | 20231204 | 111000 | 9794354150 | 40050 | 40050 | 40100 | 40050 | 166 |
| 622 | 20231204 | 110900 | 9787700800 | 40050 | 40000 | 40050 | 40000 | 56 |
| 623 | 20231204 | 110800 | 9785458050 | 40000 | 40050 | 40100 | 40000 | 470 |
| 624 | 20231204 | 110700 | 9766651950 | 40000 | 40050 | 40100 | 40000 | 186 |
| 625 | 20231204 | 110600 | 9759201150 | 40050 | 40100 | 40100 | 40000 | 411 |
| 626 | 20231204 | 110500 | 9742729200 | 40050 | 40050 | 40050 | 40000 | 203 |
| 627 | 20231204 | 110400 | 9734604900 | 40000 | 40050 | 40100 | 40000 | 179 |
| 628 | 20231204 | 110300 | 9727436050 | 40100 | 40100 | 40150 | 40050 | 317 |
| 629 | 20231204 | 110200 | 9714731700 | 40100 | 40150 | 40150 | 40100 | 128 |
| 630 | 20231204 | 110100 | 9709593000 | 40150 | 40150 | 40150 | 40100 | 37 |
| 631 | 20231204 | 110000 | 9708108700 | 40100 | 40150 | 40200 | 40100 | 1517 |
| 632 | 20231204 | 105900 | 9647266450 | 40150 | 40150 | 40150 | 40100 | 125 |
| 633 | 20231204 | 105800 | 9642248400 | 40150 | 40150 | 40150 | 40100 | 127 |
| 634 | 20231204 | 105700 | 9637149500 | 40100 | 40150 | 40200 | 40100 | 491 |
| 635 | 20231204 | 105600 | 9617435850 | 40150 | 40150 | 40200 | 40150 | 265 |
| 636 | 20231204 | 105500 | 9606794500 | 40150 | 40150 | 40150 | 40150 | 232 |
| 637 | 20231204 | 105400 | 9597479700 | 40150 | 40150 | 40200 | 40150 | 142 |
| 638 | 20231204 | 105300 | 9591777950 | 40200 | 40100 | 40200 | 40100 | 93 |
| 639 | 20231204 | 105200 | 9588044200 | 40100 | 40100 | 40150 | 40100 | 87 |
| 640 | 20231204 | 105100 | 9584554700 | 40100 | 40150 | 40150 | 40100 | 189 |
| 641 | 20231204 | 105000 | 9576966950 | 40200 | 40150 | 40200 | 40150 | 400 |
| 642 | 20231204 | 104900 | 9560905900 | 40150 | 40200 | 40200 | 40150 | 149 |
| 643 | 20231204 | 104800 | 9554923250 | 40200 | 40150 | 40200 | 40150 | 443 |
| 644 | 20231204 | 104700 | 9537115050 | 40150 | 40150 | 40200 | 40150 | 105 |
| 645 | 20231204 | 104600 | 9532899000 | 40200 | 40100 | 40200 | 40100 | 420 |
| 646 | 20231204 | 104500 | 9516030450 | 40050 | 40000 | 40100 | 40000 | 591 |
| 647 | 20231204 | 104400 | 9492332600 | 40000 | 40000 | 40100 | 40000 | 362 |
| 648 | 20231204 | 104300 | 9477840050 | 39950 | 39900 | 40050 | 39900 | 692 |
| 649 | 20231204 | 104200 | 9450172550 | 39900 | 39950 | 39950 | 39900 | 213 |
| 650 | 20231204 | 104100 | 9441663250 | 39950 | 39950 | 40000 | 39950 | 256 |
| 651 | 20231204 | 104000 | 9431435950 | 39950 | 39950 | 40000 | 39950 | 640 |
| 652 | 20231204 | 103900 | 9405864600 | 39900 | 39950 | 39950 | 39850 | 631 |
| 653 | 20231204 | 103800 | 9380690750 | 39950 | 40000 | 40050 | 39900 | 1463 |
| 654 | 20231204 | 103700 | 9322260300 | 40000 | 40050 | 40050 | 40000 | 663 |
| 655 | 20231204 | 103600 | 9295709600 | 40100 | 40100 | 40100 | 40050 | 358 |
| 656 | 20231204 | 103500 | 9281358550 | 40100 | 40150 | 40150 | 40100 | 196 |
| 657 | 20231204 | 103400 | 9273497800 | 40150 | 40150 | 40150 | 40100 | 301 |
| 658 | 20231204 | 103300 | 9261414500 | 40100 | 40100 | 40150 | 40050 | 205 |
| 659 | 20231204 | 103200 | 9253192350 | 40100 | 40050 | 40150 | 40050 | 375 |
| 660 | 20231204 | 103100 | 9238155250 | 40050 | 40050 | 40100 | 40050 | 555 |
| 661 | 20231204 | 103000 | 9215927350 | 40050 | 40100 | 40150 | 40050 | 482 |
| 662 | 20231204 | 102900 | 9196601100 | 40050 | 40100 | 40150 | 40050 | 591 |
| 663 | 20231204 | 102800 | 9172892300 | 40100 | 40000 | 40100 | 40000 | 515 |
| 664 | 20231204 | 102700 | 9152286300 | 39950 | 39850 | 40000 | 39850 | 574 |
| 665 | 20231204 | 102600 | 9129362400 | 39800 | 39950 | 40000 | 39750 | 3436 |
| 666 | 20231204 | 102500 | 8992472650 | 40000 | 40050 | 40050 | 39950 | 1776 |
| 667 | 20231204 | 102400 | 8921445000 | 40050 | 40000 | 40050 | 40000 | 644 |
| 668 | 20231204 | 102300 | 8895665200 | 40000 | 40050 | 40050 | 40000 | 60 |
| 669 | 20231204 | 102200 | 8893264800 | 40000 | 40050 | 40050 | 40000 | 1199 |
| 670 | 20231204 | 102100 | 8845285550 | 40100 | 40100 | 40200 | 40050 | 374 |
| 671 | 20231204 | 102000 | 8830280300 | 40050 | 40300 | 40300 | 40000 | 1820 |
| 672 | 20231204 | 101900 | 8757261800 | 40300 | 40450 | 40450 | 40300 | 1791 |
| 673 | 20231204 | 101800 | 8684998750 | 40450 | 40450 | 40450 | 40400 | 172 |
| 674 | 20231204 | 101700 | 8678042500 | 40450 | 40450 | 40500 | 40400 | 298 |
| 675 | 20231204 | 101600 | 8665989600 | 40450 | 40500 | 40500 | 40400 | 759 |
| 676 | 20231204 | 101500 | 8635291350 | 40500 | 40450 | 40500 | 40450 | 304 |
| 677 | 20231204 | 101400 | 8622991300 | 40400 | 40450 | 40450 | 40400 | 280 |
| 678 | 20231204 | 101300 | 8611670900 | 40450 | 40500 | 40500 | 40450 | 84 |
| 679 | 20231204 | 101200 | 8608271250 | 40500 | 40400 | 40500 | 40400 | 368 |
| 680 | 20231204 | 101100 | 8593398600 | 40400 | 40400 | 40450 | 40300 | 302 |
| 681 | 20231204 | 101000 | 8581208850 | 40400 | 40250 | 40500 | 40250 | 546 |
| 682 | 20231204 | 100900 | 8559198950 | 40300 | 40350 | 40350 | 40300 | 518 |
| 683 | 20231204 | 100800 | 8538311600 | 40350 | 40450 | 40500 | 40350 | 608 |
| 684 | 20231204 | 100700 | 8513719450 | 40500 | 40550 | 40650 | 40450 | 850 |
| 685 | 20231204 | 100600 | 8479272450 | 40550 | 40500 | 40600 | 40450 | 2228 |
| 686 | 20231204 | 100500 | 8388898550 | 40500 | 40350 | 40550 | 40350 | 3083 |
| 687 | 20231204 | 100400 | 8264157450 | 40350 | 40350 | 40400 | 40300 | 1293 |
| 688 | 20231204 | 100300 | 8211981900 | 40300 | 40100 | 40350 | 40050 | 2444 |
| 689 | 20231204 | 100200 | 8113799400 | 40100 | 39950 | 40100 | 39900 | 5515 |
| 690 | 20231204 | 100100 | 7893267850 | 39950 | 40000 | 40000 | 39850 | 4970 |
| 691 | 20231204 | 100000 | 7694742950 | 40000 | 40000 | 40050 | 40000 | 2658 |
| 692 | 20231204 | 095900 | 7588393200 | 40000 | 40100 | 40100 | 40000 | 3177 |
| 693 | 20231204 | 095800 | 7461174100 | 40100 | 40150 | 40150 | 40050 | 1845 |
| 694 | 20231204 | 095700 | 7387165750 | 40150 | 40350 | 40400 | 40150 | 2961 |
| 695 | 20231204 | 095600 | 7268002250 | 40350 | 40450 | 40450 | 40350 | 415 |
| 696 | 20231204 | 095500 | 7251236050 | 40450 | 40350 | 40450 | 40350 | 531 |
| 697 | 20231204 | 095400 | 7229784850 | 40400 | 40350 | 40400 | 40350 | 465 |
| 698 | 20231204 | 095300 | 7211010700 | 40350 | 40350 | 40350 | 40300 | 571 |
| 699 | 20231204 | 095200 | 7187973950 | 40350 | 40250 | 40350 | 40250 | 998 |
| 700 | 20231204 | 095100 | 7147768100 | 40300 | 40250 | 40300 | 40250 | 688 |
| 701 | 20231204 | 095000 | 7120075850 | 40300 | 40250 | 40300 | 40250 | 419 |
| 702 | 20231204 | 094900 | 7103211050 | 40300 | 40200 | 40300 | 40150 | 1826 |
| 703 | 20231204 | 094800 | 7029866500 | 40150 | 40250 | 40250 | 40150 | 1120 |
| 704 | 20231204 | 094700 | 6984849450 | 40200 | 40250 | 40300 | 40200 | 1278 |
| 705 | 20231204 | 094600 | 6933433600 | 40300 | 40350 | 40350 | 40250 | 493 |
| 706 | 20231204 | 094500 | 6913557250 | 40350 | 40350 | 40450 | 40350 | 602 |
| 707 | 20231204 | 094400 | 6889242700 | 40350 | 40250 | 40350 | 40250 | 409 |
| 708 | 20231204 | 094300 | 6872774550 | 40300 | 40400 | 40450 | 40200 | 1611 |
| 709 | 20231204 | 094200 | 6807890500 | 40400 | 40500 | 40500 | 40300 | 926 |
| 710 | 20231204 | 094100 | 6770473650 | 40500 | 40400 | 40500 | 40350 | 1277 |
| 711 | 20231204 | 094000 | 6718827100 | 40400 | 40500 | 40550 | 40400 | 717 |
| 712 | 20231204 | 093900 | 6689809950 | 40500 | 40300 | 40500 | 40200 | 1549 |
| 713 | 20231204 | 093800 | 6627379600 | 40300 | 40300 | 40350 | 40250 | 3225 |
| 714 | 20231204 | 093700 | 6497478850 | 40300 | 40650 | 40650 | 40300 | 2552 |
| 715 | 20231204 | 093600 | 6394370250 | 40650 | 40700 | 40700 | 40500 | 714 |
| 716 | 20231204 | 093500 | 6365400900 | 40700 | 40850 | 40850 | 40700 | 1020 |
| 717 | 20231204 | 093400 | 6323772400 | 40850 | 40950 | 40950 | 40850 | 848 |
| 718 | 20231204 | 093300 | 6289091550 | 40850 | 40700 | 40950 | 40650 | 1189 |
| 719 | 20231204 | 093200 | 6240518800 | 40650 | 40550 | 40700 | 40450 | 2392 |
| 720 | 20231204 | 093100 | 6143525300 | 40550 | 40600 | 40650 | 40550 | 803 |
| 721 | 20231204 | 093000 | 6110937100 | 40650 | 40700 | 40700 | 40600 | 1418 |
| 722 | 20231204 | 092900 | 6053282750 | 40700 | 40700 | 40800 | 40650 | 1434 |
| 723 | 20231204 | 092800 | 5994856050 | 40650 | 40750 | 40800 | 40650 | 1148 |
| 724 | 20231204 | 092700 | 5948079200 | 40750 | 40450 | 40750 | 40450 | 1081 |
| 725 | 20231204 | 092600 | 5904163300 | 40450 | 40600 | 40700 | 40400 | 6009 |
| 726 | 20231204 | 092500 | 5660987350 | 40600 | 40550 | 40700 | 40500 | 4582 |
| 727 | 20231204 | 092400 | 5474880850 | 40550 | 40700 | 40700 | 40550 | 2867 |
| 728 | 20231204 | 092300 | 5358382900 | 40600 | 40650 | 40850 | 40400 | 11839 |
| 729 | 20231204 | 092200 | 4878084300 | 40700 | 41050 | 41050 | 40650 | 6569 |
| 730 | 20231204 | 092100 | 4609659650 | 41050 | 41100 | 41150 | 41000 | 1991 |
| 731 | 20231204 | 092000 | 4527860550 | 41100 | 41050 | 41100 | 40950 | 5227 |
| 732 | 20231204 | 091900 | 4313526100 | 41050 | 41200 | 41250 | 41050 | 6542 |
| 733 | 20231204 | 091800 | 4044477050 | 41200 | 41350 | 41400 | 41200 | 4962 |
| 734 | 20231204 | 091700 | 3839736850 | 41400 | 41500 | 41500 | 41350 | 2329 |
| 735 | 20231204 | 091600 | 3743314650 | 41450 | 41550 | 41550 | 41450 | 951 |
| 736 | 20231204 | 091500 | 3703848250 | 41500 | 41550 | 41600 | 41500 | 1270 |
| 737 | 20231204 | 091400 | 3651103000 | 41550 | 41650 | 41650 | 41550 | 1057 |
| 738 | 20231204 | 091300 | 3607104350 | 41600 | 41600 | 41700 | 41550 | 1175 |
| 739 | 20231204 | 091200 | 3558138450 | 41700 | 41750 | 41750 | 41300 | 2914 |
| 740 | 20231204 | 091100 | 3437256500 | 41850 | 41350 | 41850 | 41350 | 2400 |
| 741 | 20231204 | 091000 | 3337415000 | 41400 | 41350 | 41500 | 41300 | 2448 |
| 742 | 20231204 | 090900 | 3236135050 | 41350 | 41250 | 41550 | 41250 | 6367 |
| 743 | 20231204 | 090800 | 2972932300 | 41250 | 41450 | 41500 | 41250 | 4927 |
| 744 | 20231204 | 090700 | 2769289800 | 41500 | 41650 | 41700 | 41350 | 3882 |
| 745 | 20231204 | 090600 | 2608136900 | 41600 | 42250 | 42350 | 41600 | 4967 |
| 746 | 20231204 | 090500 | 2399174450 | 42250 | 41400 | 42700 | 41350 | 9451 |
| 747 | 20231204 | 090400 | 2003970700 | 41400 | 41850 | 41850 | 41400 | 7074 |
| 748 | 20231204 | 090300 | 1709177300 | 41900 | 42000 | 42050 | 41850 | 6178 |
| 749 | 20231204 | 090200 | 1450277900 | 42050 | 42500 | 42500 | 41950 | 10909 |
| 750 | 20231204 | 090100 | 990927050 | 42450 | 42600 | 42700 | 42450 | 6955 |
| 751 | 20231204 | 090000 | 695051100 | 42600 | 42550 | 43000 | 42500 | 16237 |