37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 201800 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 3112 |
| 3 | 20231204 | 201700 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 4 | 20231204 | 201600 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 5 | 20231204 | 201500 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 6 | 20231204 | 201400 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 7 | 20231204 | 201300 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 8 | 20231204 | 201200 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 9 | 20231204 | 201100 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 10 | 20231204 | 201000 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 11 | 20231204 | 200900 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 12 | 20231204 | 200800 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 13 | 20231204 | 200700 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 14 | 20231204 | 200600 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 15 | 20231204 | 200500 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 16 | 20231204 | 200400 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 17 | 20231204 | 200300 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 18 | 20231204 | 200200 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 19 | 20231204 | 200100 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 20 | 20231204 | 200000 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 21 | 20231204 | 195900 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 22 | 20231204 | 195800 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 23 | 20231204 | 195700 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 24 | 20231204 | 195600 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 25 | 20231204 | 195500 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 26 | 20231204 | 195400 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 27 | 20231204 | 195300 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 28 | 20231204 | 195200 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 29 | 20231204 | 195100 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 30 | 20231204 | 195000 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 31 | 20231204 | 194900 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 32 | 20231204 | 194800 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 3112 |
| 33 | 20231204 | 194700 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 34 | 20231204 | 194600 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 35 | 20231204 | 194500 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 36 | 20231204 | 194400 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 37 | 20231204 | 194300 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 38 | 20231204 | 194200 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 39 | 20231204 | 194100 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 40 | 20231204 | 194000 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 41 | 20231204 | 193900 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 42 | 20231204 | 193800 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 43 | 20231204 | 193700 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 44 | 20231204 | 193600 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 45 | 20231204 | 193500 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 46 | 20231204 | 193400 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 47 | 20231204 | 193300 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 48 | 20231204 | 193200 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 49 | 20231204 | 193100 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 50 | 20231204 | 193000 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 51 | 20231204 | 192900 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 52 | 20231204 | 192800 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 53 | 20231204 | 192700 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 54 | 20231204 | 192600 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 55 | 20231204 | 192500 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 56 | 20231204 | 192400 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 57 | 20231204 | 192300 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 58 | 20231204 | 192200 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 59 | 20231204 | 192100 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 60 | 20231204 | 192000 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 61 | 20231204 | 191900 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 62 | 20231204 | 191800 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 3112 |
| 63 | 20231204 | 191700 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 64 | 20231204 | 191600 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 65 | 20231204 | 191500 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 66 | 20231204 | 191400 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 67 | 20231204 | 191300 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 68 | 20231204 | 191200 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 69 | 20231204 | 191100 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 70 | 20231204 | 191000 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 71 | 20231204 | 190900 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 72 | 20231204 | 190800 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 73 | 20231204 | 190700 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 74 | 20231204 | 190600 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 75 | 20231204 | 190500 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 76 | 20231204 | 190400 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 77 | 20231204 | 190300 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 78 | 20231204 | 190200 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 79 | 20231204 | 190100 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 80 | 20231204 | 190000 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 81 | 20231204 | 185900 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 82 | 20231204 | 185800 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 83 | 20231204 | 185700 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 84 | 20231204 | 185600 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 85 | 20231204 | 185500 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 86 | 20231204 | 185400 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 87 | 20231204 | 185300 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 88 | 20231204 | 185200 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 89 | 20231204 | 185100 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 90 | 20231204 | 185000 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 91 | 20231204 | 184900 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 92 | 20231204 | 184800 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 3112 |
| 93 | 20231204 | 184700 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 94 | 20231204 | 184600 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 95 | 20231204 | 184500 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 96 | 20231204 | 184400 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 97 | 20231204 | 184300 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 98 | 20231204 | 184200 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 99 | 20231204 | 184100 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 100 | 20231204 | 184000 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 101 | 20231204 | 183900 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 102 | 20231204 | 183800 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 103 | 20231204 | 183700 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 104 | 20231204 | 183600 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 105 | 20231204 | 183500 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 106 | 20231204 | 183400 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 107 | 20231204 | 183300 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 108 | 20231204 | 183200 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 109 | 20231204 | 183100 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 110 | 20231204 | 183000 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 111 | 20231204 | 182900 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 112 | 20231204 | 182800 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 113 | 20231204 | 182700 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 114 | 20231204 | 182600 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 115 | 20231204 | 182500 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 116 | 20231204 | 182400 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 117 | 20231204 | 182300 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 118 | 20231204 | 182200 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 119 | 20231204 | 182100 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 120 | 20231204 | 182000 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 121 | 20231204 | 181900 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 122 | 20231204 | 181800 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 3112 |
| 123 | 20231204 | 181700 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 124 | 20231204 | 181600 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 125 | 20231204 | 181500 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 126 | 20231204 | 181400 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 127 | 20231204 | 181300 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 128 | 20231204 | 181200 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 129 | 20231204 | 181100 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 130 | 20231204 | 181000 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 131 | 20231204 | 180900 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 132 | 20231204 | 180800 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 133 | 20231204 | 180700 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 134 | 20231204 | 180600 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 135 | 20231204 | 180500 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 136 | 20231204 | 180400 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 137 | 20231204 | 180300 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 138 | 20231204 | 180200 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 139 | 20231204 | 180100 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 140 | 20231204 | 180000 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 141 | 20231204 | 175900 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 142 | 20231204 | 175800 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 143 | 20231204 | 175700 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 144 | 20231204 | 175600 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 145 | 20231204 | 175500 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 146 | 20231204 | 175400 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 147 | 20231204 | 175300 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 148 | 20231204 | 175200 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 149 | 20231204 | 175100 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 150 | 20231204 | 175000 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 151 | 20231204 | 174900 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 152 | 20231204 | 174800 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 3112 |
| 153 | 20231204 | 174700 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 154 | 20231204 | 174600 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 155 | 20231204 | 174500 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 156 | 20231204 | 174400 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 157 | 20231204 | 174300 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 158 | 20231204 | 174200 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 159 | 20231204 | 174100 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 160 | 20231204 | 174000 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 161 | 20231204 | 173900 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 162 | 20231204 | 173800 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 163 | 20231204 | 173700 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 164 | 20231204 | 173600 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 165 | 20231204 | 173500 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 166 | 20231204 | 173400 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 167 | 20231204 | 173300 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 168 | 20231204 | 173200 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 169 | 20231204 | 173100 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 170 | 20231204 | 173000 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 171 | 20231204 | 172900 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 172 | 20231204 | 172800 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 173 | 20231204 | 172700 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 174 | 20231204 | 172600 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 175 | 20231204 | 172500 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 176 | 20231204 | 172400 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 177 | 20231204 | 172300 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 178 | 20231204 | 172200 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 179 | 20231204 | 172100 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 180 | 20231204 | 172000 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 181 | 20231204 | 171900 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 182 | 20231204 | 171800 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 3112 |
| 183 | 20231204 | 171700 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 184 | 20231204 | 171600 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 185 | 20231204 | 171500 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 186 | 20231204 | 171400 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 187 | 20231204 | 171300 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 188 | 20231204 | 171200 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 189 | 20231204 | 171100 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 190 | 20231204 | 171000 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 191 | 20231204 | 170900 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 192 | 20231204 | 170800 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 193 | 20231204 | 170700 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 194 | 20231204 | 170600 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 195 | 20231204 | 170500 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 196 | 20231204 | 170400 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 197 | 20231204 | 170300 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 198 | 20231204 | 170200 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 199 | 20231204 | 170100 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 200 | 20231204 | 170000 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 201 | 20231204 | 165900 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 202 | 20231204 | 165800 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 203 | 20231204 | 165700 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 204 | 20231204 | 165600 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 205 | 20231204 | 165500 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 206 | 20231204 | 165400 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 207 | 20231204 | 165300 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 208 | 20231204 | 165200 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 209 | 20231204 | 165100 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 210 | 20231204 | 165000 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 211 | 20231204 | 164900 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 212 | 20231204 | 164800 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 3112 |
| 213 | 20231204 | 164700 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 214 | 20231204 | 164600 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 215 | 20231204 | 164500 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 216 | 20231204 | 164400 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 217 | 20231204 | 164300 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 218 | 20231204 | 164200 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 219 | 20231204 | 164100 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 220 | 20231204 | 164000 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 221 | 20231204 | 163900 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 222 | 20231204 | 163800 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 223 | 20231204 | 163700 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 224 | 20231204 | 163600 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 225 | 20231204 | 163500 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 226 | 20231204 | 163400 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 227 | 20231204 | 163300 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 228 | 20231204 | 163200 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 229 | 20231204 | 163100 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 230 | 20231204 | 163000 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 231 | 20231204 | 162900 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 232 | 20231204 | 162800 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 233 | 20231204 | 162700 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 234 | 20231204 | 162600 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 235 | 20231204 | 162500 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 236 | 20231204 | 162400 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 237 | 20231204 | 162300 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 238 | 20231204 | 162200 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 239 | 20231204 | 162100 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 240 | 20231204 | 162000 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 241 | 20231204 | 161900 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 242 | 20231204 | 161800 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 3112 |
| 243 | 20231204 | 161700 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 244 | 20231204 | 161600 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 245 | 20231204 | 161500 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 246 | 20231204 | 161400 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 247 | 20231204 | 161300 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 248 | 20231204 | 161200 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 249 | 20231204 | 161100 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 250 | 20231204 | 161000 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 251 | 20231204 | 160900 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 252 | 20231204 | 160800 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 253 | 20231204 | 160700 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 254 | 20231204 | 160600 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 255 | 20231204 | 160500 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 256 | 20231204 | 160400 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 257 | 20231204 | 160300 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 258 | 20231204 | 160200 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 259 | 20231204 | 160100 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 260 | 20231204 | 160000 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 261 | 20231204 | 155900 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 262 | 20231204 | 155800 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 263 | 20231204 | 155700 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 264 | 20231204 | 155600 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 265 | 20231204 | 155500 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 266 | 20231204 | 155400 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 267 | 20231204 | 155300 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 268 | 20231204 | 155200 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 269 | 20231204 | 155100 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 270 | 20231204 | 155000 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 271 | 20231204 | 154900 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 272 | 20231204 | 154800 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 3112 |
| 273 | 20231204 | 154700 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 274 | 20231204 | 154600 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 275 | 20231204 | 154500 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 276 | 20231204 | 154400 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 277 | 20231204 | 154300 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 278 | 20231204 | 154200 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 279 | 20231204 | 154100 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 280 | 20231204 | 154000 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 281 | 20231204 | 153900 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 282 | 20231204 | 153800 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 283 | 20231204 | 153700 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 284 | 20231204 | 153600 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 285 | 20231204 | 153500 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 286 | 20231204 | 153400 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 287 | 20231204 | 153300 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 288 | 20231204 | 153200 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 289 | 20231204 | 153100 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 290 | 20231204 | 153000 | 21379889600 | 49600 | 49600 | 49600 | 49600 | 3112 |
| 291 | 20231204 | 152900 | 21225534400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 292 | 20231204 | 152800 | 21225534400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 293 | 20231204 | 152700 | 21225534400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 294 | 20231204 | 152600 | 21225534400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 295 | 20231204 | 152500 | 21225534400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 296 | 20231204 | 152400 | 21225534400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 297 | 20231204 | 152300 | 21225534400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 298 | 20231204 | 152200 | 21225534400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 299 | 20231204 | 152100 | 21225534400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 300 | 20231204 | 152000 | 21225534400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 301 | 20231204 | 151900 | 21225534400 | 49600 | 49650 | 49650 | 49600 | 449 |
| 302 | 20231204 | 151800 | 21203260850 | 49600 | 49600 | 49650 | 49600 | 575 |
| 303 | 20231204 | 151700 | 21174738300 | 49600 | 49700 | 49700 | 49600 | 749 |
| 304 | 20231204 | 151600 | 21137542350 | 49700 | 49650 | 49700 | 49650 | 438 |
| 305 | 20231204 | 151500 | 21115782800 | 49650 | 49700 | 49750 | 49650 | 714 |
| 306 | 20231204 | 151400 | 21080295700 | 49750 | 49800 | 49800 | 49700 | 432 |
| 307 | 20231204 | 151300 | 21058798500 | 49800 | 49750 | 49850 | 49700 | 876 |
| 308 | 20231204 | 151200 | 21015166500 | 49750 | 49800 | 49800 | 49700 | 315 |
| 309 | 20231204 | 151100 | 20999494750 | 49750 | 49900 | 49950 | 49750 | 598 |
| 310 | 20231204 | 151000 | 20969676750 | 49900 | 49800 | 49900 | 49800 | 1075 |
| 311 | 20231204 | 150900 | 20916058000 | 49850 | 49750 | 49850 | 49700 | 2871 |
| 312 | 20231204 | 150800 | 20773009200 | 49750 | 49800 | 49850 | 49750 | 446 |
| 313 | 20231204 | 150700 | 20750796800 | 49850 | 49850 | 49900 | 49750 | 1025 |
| 314 | 20231204 | 150600 | 20699694650 | 49900 | 49850 | 50000 | 49850 | 1337 |
| 315 | 20231204 | 150500 | 20632991500 | 49900 | 49900 | 49900 | 49850 | 1303 |
| 316 | 20231204 | 150400 | 20567975500 | 49900 | 49900 | 49900 | 49850 | 487 |
| 317 | 20231204 | 150300 | 20543685800 | 49900 | 49850 | 49900 | 49800 | 668 |
| 318 | 20231204 | 150200 | 20510384250 | 49800 | 49800 | 50000 | 49750 | 639 |
| 319 | 20231204 | 150100 | 20478527800 | 50000 | 49950 | 50000 | 49800 | 1032 |
| 320 | 20231204 | 150000 | 20426964100 | 49850 | 49950 | 50000 | 49800 | 969 |
| 321 | 20231204 | 145900 | 20378595450 | 49950 | 49950 | 49950 | 49800 | 847 |
| 322 | 20231204 | 145800 | 20336352300 | 49900 | 49850 | 49950 | 49850 | 863 |
| 323 | 20231204 | 145700 | 20293297700 | 49850 | 49900 | 50000 | 49800 | 711 |
| 324 | 20231204 | 145600 | 20257815000 | 49900 | 50000 | 50000 | 49900 | 741 |
| 325 | 20231204 | 145500 | 20220804750 | 50000 | 49950 | 50100 | 49900 | 879 |
| 326 | 20231204 | 145400 | 20176846650 | 50000 | 49900 | 50100 | 49900 | 488 |
| 327 | 20231204 | 145300 | 20152449100 | 49950 | 49900 | 50100 | 49850 | 2180 |
| 328 | 20231204 | 145200 | 20043503900 | 49850 | 49900 | 49950 | 49800 | 919 |
| 329 | 20231204 | 145100 | 19997653650 | 49900 | 49900 | 49950 | 49850 | 776 |
| 330 | 20231204 | 145000 | 19958937200 | 49900 | 49900 | 49900 | 49850 | 995 |
| 331 | 20231204 | 144900 | 19909293500 | 49800 | 49900 | 49900 | 49800 | 855 |
| 332 | 20231204 | 144800 | 19866643950 | 49850 | 49900 | 49900 | 49800 | 684 |
| 333 | 20231204 | 144700 | 19832537900 | 49850 | 49900 | 49900 | 49800 | 570 |
| 334 | 20231204 | 144600 | 19804112850 | 49900 | 49800 | 49900 | 49750 | 747 |
| 335 | 20231204 | 144500 | 19766901000 | 49800 | 49750 | 49800 | 49700 | 651 |
| 336 | 20231204 | 144400 | 19734512500 | 49700 | 49800 | 49850 | 49700 | 856 |
| 337 | 20231204 | 144300 | 19691888050 | 49850 | 49850 | 49900 | 49800 | 857 |
| 338 | 20231204 | 144200 | 19649172450 | 49850 | 49900 | 49900 | 49800 | 656 |
| 339 | 20231204 | 144100 | 19616462200 | 49850 | 49850 | 49900 | 49800 | 994 |
| 340 | 20231204 | 144000 | 19566916050 | 49850 | 49850 | 49850 | 49800 | 917 |
| 341 | 20231204 | 143900 | 19521221100 | 49800 | 49900 | 49900 | 49800 | 580 |
| 342 | 20231204 | 143800 | 19492296650 | 49900 | 49750 | 49900 | 49750 | 1106 |
| 343 | 20231204 | 143700 | 19437193500 | 49750 | 49800 | 49950 | 49750 | 885 |
| 344 | 20231204 | 143600 | 19393054550 | 49800 | 49850 | 49900 | 49800 | 847 |
| 345 | 20231204 | 143500 | 19350819950 | 49850 | 49850 | 49900 | 49800 | 1141 |
| 346 | 20231204 | 143400 | 19293928150 | 49850 | 50300 | 50300 | 49800 | 1798 |
| 347 | 20231204 | 143300 | 19204118400 | 50300 | 50200 | 50300 | 50100 | 1988 |
| 348 | 20231204 | 143200 | 19104457200 | 50300 | 50200 | 50300 | 50100 | 1617 |
| 349 | 20231204 | 143100 | 19023202200 | 50100 | 50300 | 50300 | 50100 | 1079 |
| 350 | 20231204 | 143000 | 18968981100 | 50300 | 50300 | 50400 | 50200 | 1063 |
| 351 | 20231204 | 142900 | 18915466000 | 50300 | 50300 | 50400 | 50100 | 2371 |
| 352 | 20231204 | 142800 | 18796356500 | 50300 | 50200 | 50300 | 50200 | 1005 |
| 353 | 20231204 | 142700 | 18745830400 | 50200 | 50300 | 50400 | 50200 | 1020 |
| 354 | 20231204 | 142600 | 18694467500 | 50300 | 50300 | 50400 | 50200 | 522 |
| 355 | 20231204 | 142500 | 18668202800 | 50300 | 50300 | 50400 | 50200 | 659 |
| 356 | 20231204 | 142400 | 18635044900 | 50300 | 50300 | 50400 | 50200 | 876 |
| 357 | 20231204 | 142300 | 18590954800 | 50300 | 50300 | 50400 | 50200 | 1484 |
| 358 | 20231204 | 142200 | 18516201800 | 50300 | 50300 | 50400 | 50200 | 849 |
| 359 | 20231204 | 142100 | 18473512700 | 50200 | 50300 | 50400 | 50200 | 1054 |
| 360 | 20231204 | 142000 | 18420474500 | 50300 | 50200 | 50400 | 50100 | 953 |
| 361 | 20231204 | 141900 | 18372572600 | 50100 | 50300 | 50400 | 50100 | 1867 |
| 362 | 20231204 | 141800 | 18278745400 | 50200 | 50400 | 50400 | 50200 | 540 |
| 363 | 20231204 | 141700 | 18251603500 | 50400 | 50400 | 50500 | 50300 | 2792 |
| 364 | 20231204 | 141600 | 18110733100 | 50400 | 50300 | 50400 | 50200 | 569 |
| 365 | 20231204 | 141500 | 18082085500 | 50400 | 50400 | 50400 | 50200 | 2088 |
| 366 | 20231204 | 141400 | 17976897300 | 50300 | 50400 | 50400 | 50300 | 849 |
| 367 | 20231204 | 141300 | 17934126900 | 50400 | 50300 | 50400 | 50300 | 1133 |
| 368 | 20231204 | 141200 | 17877039000 | 50400 | 50400 | 50400 | 50300 | 703 |
| 369 | 20231204 | 141100 | 17841634200 | 50400 | 50300 | 50400 | 50200 | 482 |
| 370 | 20231204 | 141000 | 17817376000 | 50400 | 50300 | 50400 | 50100 | 1771 |
| 371 | 20231204 | 140900 | 17728309600 | 50400 | 50300 | 50400 | 50200 | 2301 |
| 372 | 20231204 | 140800 | 17612496100 | 50400 | 50200 | 50400 | 50100 | 1616 |
| 373 | 20231204 | 140700 | 17531210200 | 50200 | 50200 | 50300 | 50100 | 2158 |
| 374 | 20231204 | 140600 | 17422714400 | 50200 | 50200 | 50300 | 50100 | 978 |
| 375 | 20231204 | 140500 | 17373600000 | 50200 | 50000 | 50300 | 50000 | 590 |
| 376 | 20231204 | 140400 | 17343964500 | 50300 | 50200 | 50300 | 50000 | 1723 |
| 377 | 20231204 | 140300 | 17257506700 | 50100 | 50200 | 50300 | 50100 | 794 |
| 378 | 20231204 | 140200 | 17217645400 | 50100 | 50300 | 50300 | 50100 | 1300 |
| 379 | 20231204 | 140100 | 17152351900 | 50300 | 50300 | 50400 | 50200 | 1017 |
| 380 | 20231204 | 140000 | 17101183300 | 50200 | 50200 | 50300 | 50100 | 3843 |
| 381 | 20231204 | 135900 | 16908024200 | 50200 | 50200 | 50300 | 50100 | 1205 |
| 382 | 20231204 | 135800 | 16847543700 | 50100 | 50200 | 50300 | 50100 | 902 |
| 383 | 20231204 | 135700 | 16802281500 | 50200 | 50100 | 50200 | 49950 | 660 |
| 384 | 20231204 | 135600 | 16769212850 | 50200 | 50000 | 50200 | 50000 | 1250 |
| 385 | 20231204 | 135500 | 16706588250 | 50000 | 49950 | 50100 | 49950 | 596 |
| 386 | 20231204 | 135400 | 16676791100 | 50000 | 49900 | 50100 | 49850 | 774 |
| 387 | 20231204 | 135300 | 16638079000 | 49950 | 50100 | 50100 | 49850 | 2298 |
| 388 | 20231204 | 135200 | 16523221250 | 50100 | 50000 | 50100 | 49950 | 542 |
| 389 | 20231204 | 135100 | 16496104250 | 50100 | 49950 | 50200 | 49950 | 1237 |
| 390 | 20231204 | 135000 | 16434194500 | 50000 | 50000 | 50000 | 49900 | 955 |
| 391 | 20231204 | 134900 | 16386465500 | 50000 | 49950 | 50000 | 49900 | 739 |
| 392 | 20231204 | 134800 | 16349529950 | 50000 | 49900 | 50000 | 49850 | 1120 |
| 393 | 20231204 | 134700 | 16293638300 | 49850 | 49950 | 49950 | 49750 | 1172 |
| 394 | 20231204 | 134600 | 16235224000 | 49950 | 49800 | 49950 | 49750 | 1179 |
| 395 | 20231204 | 134500 | 16176459650 | 49750 | 49900 | 50000 | 49650 | 3553 |
| 396 | 20231204 | 134400 | 15999511750 | 49950 | 49950 | 50000 | 49900 | 538 |
| 397 | 20231204 | 134300 | 15972643550 | 50000 | 50200 | 50200 | 49900 | 2272 |
| 398 | 20231204 | 134200 | 15859052150 | 50200 | 50100 | 50200 | 50000 | 536 |
| 399 | 20231204 | 134100 | 15832201550 | 50100 | 50100 | 50200 | 50000 | 545 |
| 400 | 20231204 | 134000 | 15804884950 | 50100 | 50100 | 50200 | 50000 | 723 |
| 401 | 20231204 | 133900 | 15768677350 | 50100 | 50100 | 50200 | 50000 | 675 |
| 402 | 20231204 | 133800 | 15734832350 | 50200 | 50200 | 50300 | 50100 | 686 |
| 403 | 20231204 | 133700 | 15700390950 | 50200 | 50300 | 50300 | 50100 | 479 |
| 404 | 20231204 | 133600 | 15676349350 | 50200 | 50300 | 50300 | 50100 | 479 |
| 405 | 20231204 | 133500 | 15652295850 | 50300 | 50100 | 50300 | 50000 | 510 |
| 406 | 20231204 | 133400 | 15626734150 | 50000 | 50000 | 50100 | 49900 | 565 |
| 407 | 20231204 | 133300 | 15598464700 | 50000 | 50100 | 50200 | 50000 | 486 |
| 408 | 20231204 | 133200 | 15574134200 | 50100 | 50200 | 50200 | 49900 | 1435 |
| 409 | 20231204 | 133100 | 15502345050 | 50100 | 50200 | 50300 | 50100 | 803 |
| 410 | 20231204 | 133000 | 15462049950 | 50100 | 50200 | 50200 | 50100 | 792 |
| 411 | 20231204 | 132900 | 15422324150 | 50200 | 50100 | 50200 | 50000 | 393 |
| 412 | 20231204 | 132800 | 15402614350 | 50100 | 50100 | 50100 | 50000 | 610 |
| 413 | 20231204 | 132700 | 15372057550 | 50100 | 50000 | 50100 | 50000 | 494 |
| 414 | 20231204 | 132600 | 15347317350 | 50000 | 49950 | 50100 | 49950 | 343 |
| 415 | 20231204 | 132500 | 15330149500 | 50000 | 50000 | 50100 | 49950 | 1062 |
| 416 | 20231204 | 132400 | 15277009850 | 50000 | 49950 | 50000 | 49900 | 660 |
| 417 | 20231204 | 132300 | 15244038100 | 50000 | 49950 | 50000 | 49950 | 368 |
| 418 | 20231204 | 132200 | 15225647200 | 49950 | 49950 | 50000 | 49900 | 761 |
| 419 | 20231204 | 132100 | 15187636300 | 50000 | 49950 | 50000 | 49900 | 688 |
| 420 | 20231204 | 132000 | 15153255950 | 49950 | 50000 | 50100 | 49950 | 720 |
| 421 | 20231204 | 131900 | 15117243500 | 50100 | 50000 | 50100 | 50000 | 608 |
| 422 | 20231204 | 131800 | 15086789900 | 50000 | 50100 | 50100 | 50000 | 553 |
| 423 | 20231204 | 131700 | 15059094600 | 50100 | 50100 | 50100 | 50000 | 508 |
| 424 | 20231204 | 131600 | 15033645700 | 50100 | 50100 | 50100 | 50000 | 494 |
| 425 | 20231204 | 131500 | 15008932700 | 50100 | 50100 | 50200 | 50000 | 536 |
| 426 | 20231204 | 131400 | 14982101500 | 50200 | 50100 | 50200 | 50000 | 332 |
| 427 | 20231204 | 131300 | 14965460000 | 50100 | 50100 | 50100 | 50000 | 490 |
| 428 | 20231204 | 131200 | 14940929000 | 50100 | 50200 | 50200 | 50000 | 982 |
| 429 | 20231204 | 131100 | 14891719000 | 50100 | 50200 | 50200 | 50100 | 1568 |
| 430 | 20231204 | 131000 | 14813130800 | 50100 | 50200 | 50300 | 50100 | 1130 |
| 431 | 20231204 | 130900 | 14756404400 | 50200 | 50200 | 50300 | 50200 | 671 |
| 432 | 20231204 | 130800 | 14722694300 | 50300 | 50100 | 50300 | 50100 | 656 |
| 433 | 20231204 | 130700 | 14689725500 | 50100 | 50200 | 50300 | 50100 | 861 |
| 434 | 20231204 | 130600 | 14646516800 | 50200 | 50400 | 50500 | 50200 | 4273 |
| 435 | 20231204 | 130500 | 14431479700 | 50400 | 50500 | 50500 | 50400 | 640 |
| 436 | 20231204 | 130400 | 14399180500 | 50500 | 50400 | 50500 | 50400 | 955 |
| 437 | 20231204 | 130300 | 14350982400 | 50500 | 50400 | 50500 | 50400 | 845 |
| 438 | 20231204 | 130200 | 14308321300 | 50500 | 50300 | 50500 | 50300 | 2828 |
| 439 | 20231204 | 130100 | 14165785600 | 50400 | 50400 | 50400 | 50300 | 451 |
| 440 | 20231204 | 130000 | 14143066000 | 50300 | 50200 | 50400 | 50200 | 1885 |
| 441 | 20231204 | 125900 | 14048150000 | 50300 | 50300 | 50400 | 50200 | 559 |
| 442 | 20231204 | 125800 | 14020039100 | 50400 | 50300 | 50400 | 50200 | 532 |
| 443 | 20231204 | 125700 | 13993264300 | 50400 | 50300 | 50400 | 50200 | 793 |
| 444 | 20231204 | 125600 | 13953352400 | 50300 | 50300 | 50400 | 50300 | 880 |
| 445 | 20231204 | 125500 | 13909065000 | 50400 | 50200 | 50400 | 50200 | 1192 |
| 446 | 20231204 | 125400 | 13849056300 | 50300 | 50300 | 50400 | 50200 | 1677 |
| 447 | 20231204 | 125300 | 13764698400 | 50400 | 50200 | 50400 | 50200 | 3895 |
| 448 | 20231204 | 125200 | 13568784600 | 50200 | 50200 | 50300 | 50200 | 1911 |
| 449 | 20231204 | 125100 | 13472822100 | 50100 | 49900 | 50200 | 49900 | 13845 |
| 450 | 20231204 | 125000 | 12780542900 | 49950 | 49950 | 49950 | 49900 | 121 |
| 451 | 20231204 | 124900 | 12774501800 | 49950 | 49850 | 49950 | 49850 | 3746 |
| 452 | 20231204 | 124800 | 12587586350 | 49850 | 49900 | 49900 | 49850 | 1584 |
| 453 | 20231204 | 124700 | 12508614850 | 49850 | 49850 | 49900 | 49800 | 1145 |
| 454 | 20231204 | 124600 | 12451537600 | 49850 | 49800 | 49850 | 49800 | 359 |
| 455 | 20231204 | 124500 | 12433645450 | 49850 | 49850 | 49850 | 49800 | 334 |
| 456 | 20231204 | 124400 | 12417002700 | 49850 | 49850 | 49850 | 49800 | 592 |
| 457 | 20231204 | 124300 | 12387493800 | 49850 | 49750 | 49850 | 49750 | 305 |
| 458 | 20231204 | 124200 | 12372306550 | 49800 | 49750 | 49800 | 49700 | 408 |
| 459 | 20231204 | 124100 | 12352012400 | 49750 | 49700 | 49750 | 49700 | 331 |
| 460 | 20231204 | 124000 | 12335549350 | 49700 | 49750 | 49750 | 49700 | 170 |
| 461 | 20231204 | 123900 | 12327093050 | 49750 | 49800 | 49800 | 49750 | 562 |
| 462 | 20231204 | 123800 | 12299125750 | 49800 | 49850 | 49850 | 49750 | 305 |
| 463 | 20231204 | 123700 | 12283930200 | 49800 | 49850 | 49850 | 49800 | 250 |
| 464 | 20231204 | 123600 | 12271477100 | 49800 | 49800 | 49850 | 49750 | 1264 |
| 465 | 20231204 | 123500 | 12208493100 | 49750 | 49700 | 49800 | 49650 | 1490 |
| 466 | 20231204 | 123400 | 12134428950 | 49750 | 49700 | 49750 | 49700 | 293 |
| 467 | 20231204 | 123300 | 12119861250 | 49750 | 49600 | 49750 | 49600 | 260 |
| 468 | 20231204 | 123200 | 12106952850 | 49550 | 49700 | 49750 | 49500 | 348 |
| 469 | 20231204 | 123100 | 12089704550 | 49750 | 49500 | 49750 | 49450 | 538 |
| 470 | 20231204 | 123000 | 12063062500 | 49500 | 49500 | 49650 | 49500 | 291 |
| 471 | 20231204 | 122900 | 12048634450 | 49550 | 49550 | 49550 | 49500 | 203 |
| 472 | 20231204 | 122800 | 12038578900 | 49550 | 49500 | 49550 | 49500 | 183 |
| 473 | 20231204 | 122700 | 12029515250 | 49500 | 49650 | 49700 | 49500 | 371 |
| 474 | 20231204 | 122600 | 12011118650 | 49650 | 49550 | 49750 | 49550 | 763 |
| 475 | 20231204 | 122500 | 11973241500 | 49550 | 49500 | 49550 | 49500 | 173 |
| 476 | 20231204 | 122400 | 11964673500 | 49550 | 49550 | 49550 | 49450 | 918 |
| 477 | 20231204 | 122300 | 11919234300 | 49550 | 49450 | 49550 | 49450 | 389 |
| 478 | 20231204 | 122200 | 11899977900 | 49450 | 49500 | 49500 | 49400 | 333 |
| 479 | 20231204 | 122100 | 11883501050 | 49500 | 49500 | 49500 | 49400 | 592 |
| 480 | 20231204 | 122000 | 11854228550 | 49500 | 49600 | 49600 | 49450 | 334 |
| 481 | 20231204 | 121900 | 11837691250 | 49550 | 49500 | 49600 | 49450 | 351 |
| 482 | 20231204 | 121800 | 11820307450 | 49450 | 49450 | 49550 | 49450 | 230 |
| 483 | 20231204 | 121700 | 11808921900 | 49500 | 49550 | 49550 | 49450 | 285 |
| 484 | 20231204 | 121600 | 11794814850 | 49500 | 49600 | 49600 | 49450 | 1542 |
| 485 | 20231204 | 121500 | 11718480900 | 49600 | 49600 | 49600 | 49550 | 256 |
| 486 | 20231204 | 121400 | 11705787350 | 49600 | 49700 | 49750 | 49550 | 1067 |
| 487 | 20231204 | 121300 | 11652853450 | 49700 | 49700 | 49750 | 49600 | 426 |
| 488 | 20231204 | 121200 | 11631691300 | 49700 | 49600 | 49700 | 49600 | 326 |
| 489 | 20231204 | 121100 | 11615510950 | 49650 | 49750 | 49800 | 49600 | 381 |
| 490 | 20231204 | 121000 | 11596571300 | 49750 | 49700 | 49800 | 49650 | 262 |
| 491 | 20231204 | 120900 | 11583539750 | 49700 | 49750 | 49800 | 49700 | 534 |
| 492 | 20231204 | 120800 | 11556979500 | 49750 | 49700 | 49750 | 49700 | 327 |
| 493 | 20231204 | 120700 | 11540718800 | 49750 | 49800 | 49800 | 49650 | 288 |
| 494 | 20231204 | 120600 | 11526409600 | 49800 | 49650 | 49800 | 49600 | 650 |
| 495 | 20231204 | 120500 | 11494140600 | 49650 | 49600 | 49650 | 49550 | 589 |
| 496 | 20231204 | 120400 | 11464923450 | 49600 | 49750 | 49750 | 49600 | 494 |
| 497 | 20231204 | 120300 | 11440389050 | 49800 | 49650 | 49850 | 49600 | 663 |
| 498 | 20231204 | 120200 | 11407439200 | 49750 | 49550 | 49850 | 49550 | 1836 |
| 499 | 20231204 | 120100 | 11316217050 | 49550 | 49750 | 49800 | 49550 | 173 |
| 500 | 20231204 | 120000 | 11307627550 | 49750 | 49750 | 49850 | 49750 | 476 |
| 501 | 20231204 | 115900 | 11283926350 | 49700 | 49700 | 49750 | 49650 | 269 |
| 502 | 20231204 | 115800 | 11270558850 | 49700 | 49700 | 49750 | 49650 | 336 |
| 503 | 20231204 | 115700 | 11253862850 | 49650 | 49600 | 49850 | 49550 | 1441 |
| 504 | 20231204 | 115600 | 11182163550 | 49600 | 49700 | 49700 | 49550 | 272 |
| 505 | 20231204 | 115500 | 11168662350 | 49700 | 49650 | 49700 | 49600 | 692 |
| 506 | 20231204 | 115400 | 11134306200 | 49650 | 49500 | 49700 | 49500 | 327 |
| 507 | 20231204 | 115300 | 11118070450 | 49550 | 49600 | 49650 | 49500 | 456 |
| 508 | 20231204 | 115200 | 11095476400 | 49650 | 49600 | 49700 | 49600 | 363 |
| 509 | 20231204 | 115100 | 11077460850 | 49600 | 49550 | 49600 | 49550 | 963 |
| 510 | 20231204 | 115000 | 11029726900 | 49600 | 49650 | 49700 | 49600 | 1242 |
| 511 | 20231204 | 114900 | 10968061600 | 49650 | 49700 | 49750 | 49650 | 634 |
| 512 | 20231204 | 114800 | 10936550750 | 49750 | 49700 | 49750 | 49650 | 410 |
| 513 | 20231204 | 114700 | 10916171650 | 49650 | 49600 | 49700 | 49550 | 781 |
| 514 | 20231204 | 114600 | 10877409850 | 49600 | 49900 | 49900 | 49550 | 3122 |
| 515 | 20231204 | 114500 | 10722120450 | 49900 | 49950 | 49950 | 49850 | 1622 |
| 516 | 20231204 | 114400 | 10641188000 | 49950 | 49950 | 49950 | 49900 | 862 |
| 517 | 20231204 | 114300 | 10598136050 | 49950 | 49900 | 49950 | 49850 | 1981 |
| 518 | 20231204 | 114200 | 10499262600 | 49900 | 49850 | 49900 | 49800 | 1012 |
| 519 | 20231204 | 114100 | 10448800650 | 49850 | 49850 | 49900 | 49850 | 894 |
| 520 | 20231204 | 114000 | 10404229450 | 49850 | 49800 | 49900 | 49700 | 1594 |
| 521 | 20231204 | 113900 | 10324800350 | 49750 | 49750 | 49800 | 49750 | 398 |
| 522 | 20231204 | 113800 | 10304993950 | 49750 | 49650 | 49800 | 49650 | 466 |
| 523 | 20231204 | 113700 | 10281801400 | 49650 | 49700 | 49750 | 49650 | 459 |
| 524 | 20231204 | 113600 | 10258985500 | 49750 | 49800 | 49800 | 49700 | 405 |
| 525 | 20231204 | 113500 | 10238828350 | 49800 | 49700 | 49800 | 49650 | 598 |
| 526 | 20231204 | 113400 | 10209082900 | 49700 | 49750 | 49800 | 49700 | 1669 |
| 527 | 20231204 | 113300 | 10126044350 | 49800 | 49750 | 49800 | 49700 | 1552 |
| 528 | 20231204 | 113200 | 10048829550 | 49700 | 49600 | 49700 | 49600 | 255 |
| 529 | 20231204 | 113100 | 10036170150 | 49600 | 49700 | 49700 | 49500 | 398 |
| 530 | 20231204 | 113000 | 10016428350 | 49650 | 49550 | 49700 | 49500 | 552 |
| 531 | 20231204 | 112900 | 9989021750 | 49500 | 49700 | 49750 | 49500 | 1547 |
| 532 | 20231204 | 112800 | 9912316000 | 49700 | 49700 | 49750 | 49650 | 1085 |
| 533 | 20231204 | 112700 | 9858389550 | 49700 | 49700 | 49750 | 49650 | 450 |
| 534 | 20231204 | 112600 | 9836016550 | 49700 | 49650 | 49750 | 49650 | 505 |
| 535 | 20231204 | 112500 | 9810919900 | 49700 | 49700 | 49750 | 49650 | 642 |
| 536 | 20231204 | 112400 | 9779006100 | 49700 | 49650 | 49700 | 49650 | 874 |
| 537 | 20231204 | 112300 | 9735584600 | 49650 | 49650 | 49750 | 49600 | 1036 |
| 538 | 20231204 | 112200 | 9684115300 | 49650 | 49700 | 49750 | 49600 | 825 |
| 539 | 20231204 | 112100 | 9643139350 | 49700 | 49600 | 49700 | 49500 | 1584 |
| 540 | 20231204 | 112000 | 9564534350 | 49600 | 49450 | 49600 | 49400 | 604 |
| 541 | 20231204 | 111900 | 9534635050 | 49500 | 49600 | 49600 | 49350 | 839 |
| 542 | 20231204 | 111800 | 9493134250 | 49600 | 49650 | 49700 | 49450 | 2773 |
| 543 | 20231204 | 111700 | 9355665000 | 49650 | 49500 | 49650 | 49500 | 2236 |
| 544 | 20231204 | 111600 | 9244763900 | 49500 | 49350 | 49550 | 49350 | 1465 |
| 545 | 20231204 | 111500 | 9172299550 | 49350 | 49300 | 49400 | 49300 | 831 |
| 546 | 20231204 | 111400 | 9131254950 | 49350 | 49350 | 49400 | 49300 | 403 |
| 547 | 20231204 | 111300 | 9111367950 | 49350 | 49250 | 49350 | 49250 | 862 |
| 548 | 20231204 | 111200 | 9068870050 | 49250 | 49200 | 49300 | 49200 | 1461 |
| 549 | 20231204 | 111100 | 8996882700 | 49300 | 49300 | 49400 | 49150 | 1147 |
| 550 | 20231204 | 111000 | 8940349200 | 49400 | 49350 | 49550 | 49300 | 1157 |
| 551 | 20231204 | 110900 | 8883224200 | 49350 | 49550 | 49550 | 49350 | 3020 |
| 552 | 20231204 | 110800 | 8733718600 | 49550 | 49400 | 49650 | 49400 | 3835 |
| 553 | 20231204 | 110700 | 8543853700 | 49400 | 49300 | 49400 | 49300 | 863 |
| 554 | 20231204 | 110600 | 8501263900 | 49300 | 49400 | 49400 | 49250 | 1439 |
| 555 | 20231204 | 110500 | 8430309950 | 49450 | 49300 | 49450 | 49200 | 1219 |
| 556 | 20231204 | 110400 | 8370106700 | 49300 | 49200 | 49400 | 49150 | 1515 |
| 557 | 20231204 | 110300 | 8295442850 | 49200 | 49150 | 49200 | 49100 | 659 |
| 558 | 20231204 | 110200 | 8263050350 | 49200 | 49250 | 49350 | 49150 | 973 |
| 559 | 20231204 | 110100 | 8215131200 | 49250 | 49350 | 49350 | 49200 | 1973 |
| 560 | 20231204 | 110000 | 8117891850 | 49300 | 49300 | 49350 | 49200 | 1177 |
| 561 | 20231204 | 105900 | 8059869900 | 49350 | 49250 | 49350 | 49150 | 3987 |
| 562 | 20231204 | 105800 | 7863602550 | 49200 | 49000 | 49250 | 49000 | 3862 |
| 563 | 20231204 | 105700 | 7674075700 | 49000 | 48900 | 49000 | 48900 | 1603 |
| 564 | 20231204 | 105600 | 7595560650 | 48950 | 48850 | 48950 | 48850 | 700 |
| 565 | 20231204 | 105500 | 7561331800 | 48850 | 48800 | 48850 | 48750 | 766 |
| 566 | 20231204 | 105400 | 7523939150 | 48800 | 48850 | 48850 | 48750 | 538 |
| 567 | 20231204 | 105300 | 7497688700 | 48850 | 48700 | 48850 | 48700 | 737 |
| 568 | 20231204 | 105200 | 7461752800 | 48750 | 48750 | 48750 | 48700 | 421 |
| 569 | 20231204 | 105100 | 7441233900 | 48750 | 48700 | 48750 | 48600 | 591 |
| 570 | 20231204 | 105000 | 7412480850 | 48700 | 48600 | 48700 | 48450 | 585 |
| 571 | 20231204 | 104900 | 7384080600 | 48600 | 48750 | 48750 | 48550 | 612 |
| 572 | 20231204 | 104800 | 7354302250 | 48800 | 48750 | 48950 | 48700 | 1222 |
| 573 | 20231204 | 104700 | 7294627950 | 48750 | 48850 | 48950 | 48700 | 898 |
| 574 | 20231204 | 104600 | 7250763250 | 48850 | 48750 | 48900 | 48700 | 901 |
| 575 | 20231204 | 104500 | 7206777150 | 48750 | 48800 | 48800 | 48700 | 348 |
| 576 | 20231204 | 104400 | 7189808850 | 48800 | 48750 | 48850 | 48750 | 333 |
| 577 | 20231204 | 104300 | 7173554000 | 48750 | 48800 | 48850 | 48750 | 523 |
| 578 | 20231204 | 104200 | 7148048800 | 48800 | 48800 | 48850 | 48800 | 255 |
| 579 | 20231204 | 104100 | 7135601050 | 48800 | 48750 | 48850 | 48750 | 422 |
| 580 | 20231204 | 104000 | 7115011300 | 48750 | 48650 | 48750 | 48650 | 645 |
| 581 | 20231204 | 103900 | 7083603000 | 48650 | 48600 | 48750 | 48600 | 509 |
| 582 | 20231204 | 103800 | 7058811900 | 48600 | 48600 | 48700 | 48550 | 276 |
| 583 | 20231204 | 103700 | 7045392800 | 48600 | 48500 | 48650 | 48500 | 445 |
| 584 | 20231204 | 103600 | 7023785550 | 48550 | 48650 | 48700 | 48500 | 239 |
| 585 | 20231204 | 103500 | 7012168250 | 48650 | 48600 | 48650 | 48500 | 246 |
| 586 | 20231204 | 103400 | 7000215150 | 48550 | 48600 | 48600 | 48550 | 305 |
| 587 | 20231204 | 103300 | 6985403200 | 48600 | 48500 | 48600 | 48500 | 258 |
| 588 | 20231204 | 103200 | 6972868450 | 48550 | 48600 | 48600 | 48550 | 408 |
| 589 | 20231204 | 103100 | 6953052450 | 48600 | 48550 | 48600 | 48550 | 293 |
| 590 | 20231204 | 103000 | 6938820350 | 48600 | 48550 | 48600 | 48500 | 287 |
| 591 | 20231204 | 102900 | 6924884050 | 48550 | 48600 | 48700 | 48550 | 404 |
| 592 | 20231204 | 102800 | 6905242800 | 48600 | 48500 | 48650 | 48450 | 624 |
| 593 | 20231204 | 102700 | 6874913500 | 48450 | 48500 | 48500 | 48400 | 222 |
| 594 | 20231204 | 102600 | 6864150700 | 48500 | 48450 | 48500 | 48400 | 113 |
| 595 | 20231204 | 102500 | 6858675450 | 48400 | 48450 | 48500 | 48400 | 624 |
| 596 | 20231204 | 102400 | 6828429400 | 48450 | 48350 | 48450 | 48350 | 368 |
| 597 | 20231204 | 102300 | 6810620050 | 48350 | 48350 | 48350 | 48300 | 146 |
| 598 | 20231204 | 102200 | 6803562200 | 48300 | 48200 | 48300 | 48200 | 917 |
| 599 | 20231204 | 102100 | 6759340800 | 48200 | 48200 | 48200 | 48150 | 416 |
| 600 | 20231204 | 102000 | 6739292350 | 48200 | 48250 | 48250 | 48200 | 282 |
| 601 | 20231204 | 101900 | 6725687150 | 48200 | 48200 | 48300 | 48200 | 449 |
| 602 | 20231204 | 101800 | 6704021500 | 48300 | 48250 | 48300 | 48150 | 770 |
| 603 | 20231204 | 101700 | 6666905900 | 48200 | 48250 | 48300 | 48200 | 335 |
| 604 | 20231204 | 101600 | 6650742450 | 48250 | 48300 | 48400 | 48150 | 1760 |
| 605 | 20231204 | 101500 | 6565814200 | 48300 | 48350 | 48400 | 48300 | 947 |
| 606 | 20231204 | 101400 | 6520037750 | 48400 | 48450 | 48450 | 48300 | 2166 |
| 607 | 20231204 | 101300 | 6415395550 | 48500 | 48550 | 48550 | 48350 | 1032 |
| 608 | 20231204 | 101200 | 6365424750 | 48500 | 48500 | 48650 | 48400 | 886 |
| 609 | 20231204 | 101100 | 6322437900 | 48500 | 48550 | 48550 | 48500 | 1161 |
| 610 | 20231204 | 101000 | 6266108300 | 48550 | 48600 | 48600 | 48500 | 644 |
| 611 | 20231204 | 100900 | 6234828550 | 48650 | 48650 | 48650 | 48550 | 659 |
| 612 | 20231204 | 100800 | 6202780400 | 48550 | 48650 | 48650 | 48550 | 1158 |
| 613 | 20231204 | 100700 | 6146506400 | 48750 | 48750 | 48750 | 48650 | 256 |
| 614 | 20231204 | 100600 | 6134039450 | 48750 | 48800 | 48800 | 48700 | 240 |
| 615 | 20231204 | 100500 | 6122338900 | 48800 | 48800 | 48850 | 48700 | 414 |
| 616 | 20231204 | 100400 | 6102145350 | 48750 | 48850 | 48850 | 48750 | 357 |
| 617 | 20231204 | 100300 | 6084721500 | 48850 | 48900 | 48900 | 48800 | 316 |
| 618 | 20231204 | 100200 | 6069283400 | 48900 | 48850 | 48900 | 48800 | 400 |
| 619 | 20231204 | 100100 | 6049743200 | 48850 | 48900 | 48900 | 48850 | 231 |
| 620 | 20231204 | 100000 | 6038449950 | 48950 | 48900 | 48950 | 48800 | 389 |
| 621 | 20231204 | 095900 | 6019438950 | 48900 | 48900 | 48950 | 48900 | 774 |
| 622 | 20231204 | 095800 | 5981582550 | 48900 | 48900 | 48950 | 48850 | 1092 |
| 623 | 20231204 | 095700 | 5928183500 | 48900 | 48850 | 48900 | 48800 | 576 |
| 624 | 20231204 | 095600 | 5900025600 | 48850 | 48700 | 48850 | 48650 | 1083 |
| 625 | 20231204 | 095500 | 5847206800 | 48650 | 48700 | 48700 | 48650 | 313 |
| 626 | 20231204 | 095400 | 5831965700 | 48700 | 48750 | 48750 | 48650 | 305 |
| 627 | 20231204 | 095300 | 5817109650 | 48700 | 48800 | 48800 | 48600 | 2806 |
| 628 | 20231204 | 095200 | 5680581250 | 48800 | 48750 | 48850 | 48750 | 333 |
| 629 | 20231204 | 095100 | 5664336300 | 48700 | 48750 | 48850 | 48700 | 1242 |
| 630 | 20231204 | 095000 | 5603714700 | 48750 | 48800 | 48800 | 48700 | 787 |
| 631 | 20231204 | 094900 | 5565354550 | 48800 | 48700 | 48800 | 48650 | 1916 |
| 632 | 20231204 | 094800 | 5471972450 | 48700 | 48600 | 48750 | 48600 | 2974 |
| 633 | 20231204 | 094700 | 5327177800 | 48650 | 48550 | 48650 | 48450 | 2980 |
| 634 | 20231204 | 094600 | 5182514900 | 48600 | 48500 | 48600 | 48500 | 561 |
| 635 | 20231204 | 094500 | 5155287800 | 48450 | 48400 | 48500 | 48350 | 485 |
| 636 | 20231204 | 094400 | 5131787700 | 48400 | 48350 | 48500 | 48350 | 323 |
| 637 | 20231204 | 094300 | 5116151650 | 48350 | 48350 | 48350 | 48250 | 918 |
| 638 | 20231204 | 094200 | 5071807500 | 48350 | 48300 | 48350 | 48200 | 784 |
| 639 | 20231204 | 094100 | 5033941300 | 48300 | 48350 | 48350 | 48300 | 902 |
| 640 | 20231204 | 094000 | 4990367350 | 48300 | 48400 | 48400 | 48300 | 908 |
| 641 | 20231204 | 093900 | 4946474400 | 48400 | 48300 | 48400 | 48250 | 471 |
| 642 | 20231204 | 093800 | 4923699950 | 48300 | 48350 | 48450 | 48150 | 1219 |
| 643 | 20231204 | 093700 | 4864760750 | 48200 | 48100 | 48350 | 48050 | 1420 |
| 644 | 20231204 | 093600 | 4796332100 | 48100 | 48000 | 48100 | 48000 | 491 |
| 645 | 20231204 | 093500 | 4772737250 | 47950 | 48150 | 48150 | 47950 | 1092 |
| 646 | 20231204 | 093400 | 4720257650 | 48150 | 48100 | 48150 | 48050 | 473 |
| 647 | 20231204 | 093300 | 4697503350 | 48050 | 48000 | 48100 | 47950 | 3038 |
| 648 | 20231204 | 093200 | 4551650650 | 48000 | 47900 | 48000 | 47850 | 416 |
| 649 | 20231204 | 093100 | 4531714250 | 47900 | 47800 | 47900 | 47750 | 387 |
| 650 | 20231204 | 093000 | 4513224550 | 47750 | 47750 | 47750 | 47700 | 849 |
| 651 | 20231204 | 092900 | 4472695600 | 47750 | 47750 | 47750 | 47700 | 393 |
| 652 | 20231204 | 092800 | 4453936050 | 47750 | 47700 | 47800 | 47700 | 1044 |
| 653 | 20231204 | 092700 | 4404094100 | 47700 | 47700 | 47800 | 47700 | 1057 |
| 654 | 20231204 | 092600 | 4353665150 | 47800 | 48000 | 48000 | 47700 | 3697 |
| 655 | 20231204 | 092500 | 4176983400 | 47950 | 47800 | 48050 | 47800 | 1564 |
| 656 | 20231204 | 092400 | 4102037050 | 47800 | 47850 | 47900 | 47800 | 763 |
| 657 | 20231204 | 092300 | 4065550600 | 47800 | 47950 | 48000 | 47800 | 1623 |
| 658 | 20231204 | 092200 | 3987855100 | 48000 | 48100 | 48100 | 47950 | 482 |
| 659 | 20231204 | 092100 | 3964719950 | 48050 | 48000 | 48100 | 48000 | 1034 |
| 660 | 20231204 | 092000 | 3915063200 | 48000 | 47950 | 48100 | 47950 | 1892 |
| 661 | 20231204 | 091900 | 3824265500 | 47950 | 48000 | 48200 | 47950 | 1427 |
| 662 | 20231204 | 091800 | 3755684350 | 48050 | 48200 | 48250 | 47650 | 10067 |
| 663 | 20231204 | 091700 | 3272080400 | 48250 | 48250 | 48250 | 48200 | 669 |
| 664 | 20231204 | 091600 | 3239816750 | 48250 | 48300 | 48400 | 48200 | 2436 |
| 665 | 20231204 | 091500 | 3122239300 | 48350 | 48450 | 48600 | 48350 | 1471 |
| 666 | 20231204 | 091400 | 3050974150 | 48450 | 48400 | 48500 | 48350 | 1069 |
| 667 | 20231204 | 091300 | 2999196250 | 48450 | 48400 | 48450 | 48300 | 1675 |
| 668 | 20231204 | 091200 | 2918176700 | 48500 | 48400 | 48600 | 48400 | 701 |
| 669 | 20231204 | 091100 | 2884167200 | 48400 | 48400 | 48750 | 48400 | 1770 |
| 670 | 20231204 | 091000 | 2798343150 | 48350 | 48300 | 48350 | 48150 | 6731 |
| 671 | 20231204 | 090900 | 2473702950 | 48300 | 48300 | 48550 | 48250 | 4272 |
| 672 | 20231204 | 090800 | 2267066400 | 48300 | 48700 | 48750 | 48300 | 4026 |
| 673 | 20231204 | 090700 | 2071891350 | 48750 | 48700 | 48850 | 48600 | 2795 |
| 674 | 20231204 | 090600 | 1935725700 | 48700 | 48700 | 48750 | 48550 | 3061 |
| 675 | 20231204 | 090500 | 1786808300 | 48700 | 48850 | 48900 | 48700 | 766 |
| 676 | 20231204 | 090400 | 1749430500 | 48900 | 48600 | 49000 | 48500 | 1862 |
| 677 | 20231204 | 090300 | 1658696550 | 48550 | 49100 | 49100 | 48500 | 3869 |
| 678 | 20231204 | 090200 | 1469699900 | 49100 | 48800 | 49300 | 48800 | 6220 |
| 679 | 20231204 | 090100 | 1165063150 | 48850 | 49300 | 49400 | 48800 | 2269 |
| 680 | 20231204 | 090000 | 1053990800 | 49550 | 49000 | 49550 | 48800 | 21390 |