38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 202900 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 4321 |
| 3 | 20231208 | 202800 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 4 | 20231208 | 202700 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 5 | 20231208 | 202600 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 6 | 20231208 | 202500 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 7 | 20231208 | 202400 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 8 | 20231208 | 202300 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 9 | 20231208 | 202200 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 10 | 20231208 | 202100 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 11 | 20231208 | 202000 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 12 | 20231208 | 201900 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 13 | 20231208 | 201800 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 14 | 20231208 | 201700 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 15 | 20231208 | 201600 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 16 | 20231208 | 201500 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 17 | 20231208 | 201400 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 18 | 20231208 | 201300 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 19 | 20231208 | 201200 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 20 | 20231208 | 201100 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 21 | 20231208 | 201000 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 22 | 20231208 | 200900 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 23 | 20231208 | 200800 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 24 | 20231208 | 200700 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 25 | 20231208 | 200600 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 26 | 20231208 | 200500 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 27 | 20231208 | 200400 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 28 | 20231208 | 200300 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 29 | 20231208 | 200200 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 30 | 20231208 | 200100 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 31 | 20231208 | 200000 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 32 | 20231208 | 195900 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 4321 |
| 33 | 20231208 | 195800 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 34 | 20231208 | 195700 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 35 | 20231208 | 195600 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 36 | 20231208 | 195500 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 37 | 20231208 | 195400 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 38 | 20231208 | 195300 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 39 | 20231208 | 195200 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 40 | 20231208 | 195100 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 41 | 20231208 | 195000 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 42 | 20231208 | 194900 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 43 | 20231208 | 194800 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 44 | 20231208 | 194700 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 45 | 20231208 | 194600 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 46 | 20231208 | 194500 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 47 | 20231208 | 194400 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 48 | 20231208 | 194300 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 49 | 20231208 | 194200 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 50 | 20231208 | 194100 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 51 | 20231208 | 194000 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 52 | 20231208 | 193900 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 53 | 20231208 | 193800 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 54 | 20231208 | 193700 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 55 | 20231208 | 193600 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 56 | 20231208 | 193500 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 57 | 20231208 | 193400 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 58 | 20231208 | 193300 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 59 | 20231208 | 193200 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 60 | 20231208 | 193100 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 61 | 20231208 | 193000 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 62 | 20231208 | 192900 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 4321 |
| 63 | 20231208 | 192800 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 64 | 20231208 | 192700 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 65 | 20231208 | 192600 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 66 | 20231208 | 192500 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 67 | 20231208 | 192400 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 68 | 20231208 | 192300 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 69 | 20231208 | 192200 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 70 | 20231208 | 192100 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 71 | 20231208 | 192000 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 72 | 20231208 | 191900 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 73 | 20231208 | 191800 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 74 | 20231208 | 191700 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 75 | 20231208 | 191600 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 76 | 20231208 | 191500 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 77 | 20231208 | 191400 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 78 | 20231208 | 191300 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 79 | 20231208 | 191200 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 80 | 20231208 | 191100 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 81 | 20231208 | 191000 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 82 | 20231208 | 190900 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 83 | 20231208 | 190800 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 84 | 20231208 | 190700 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 85 | 20231208 | 190600 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 86 | 20231208 | 190500 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 87 | 20231208 | 190400 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 88 | 20231208 | 190300 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 89 | 20231208 | 190200 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 90 | 20231208 | 190100 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 91 | 20231208 | 190000 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 92 | 20231208 | 185900 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 4321 |
| 93 | 20231208 | 185800 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 94 | 20231208 | 185700 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 95 | 20231208 | 185600 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 96 | 20231208 | 185500 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 97 | 20231208 | 185400 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 98 | 20231208 | 185300 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 99 | 20231208 | 185200 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 100 | 20231208 | 185100 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 101 | 20231208 | 185000 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 102 | 20231208 | 184900 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 103 | 20231208 | 184800 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 104 | 20231208 | 184700 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 105 | 20231208 | 184600 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 106 | 20231208 | 184500 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 107 | 20231208 | 184400 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 108 | 20231208 | 184300 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 109 | 20231208 | 184200 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 110 | 20231208 | 184100 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 111 | 20231208 | 184000 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 112 | 20231208 | 183900 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 113 | 20231208 | 183800 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 114 | 20231208 | 183700 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 115 | 20231208 | 183600 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 116 | 20231208 | 183500 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 117 | 20231208 | 183400 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 118 | 20231208 | 183300 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 119 | 20231208 | 183200 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 120 | 20231208 | 183100 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 121 | 20231208 | 183000 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 122 | 20231208 | 182900 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 4321 |
| 123 | 20231208 | 182800 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 124 | 20231208 | 182700 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 125 | 20231208 | 182600 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 126 | 20231208 | 182500 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 127 | 20231208 | 182400 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 128 | 20231208 | 182300 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 129 | 20231208 | 182200 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 130 | 20231208 | 182100 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 131 | 20231208 | 182000 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 132 | 20231208 | 181900 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 133 | 20231208 | 181800 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 134 | 20231208 | 181700 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 135 | 20231208 | 181600 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 136 | 20231208 | 181500 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 137 | 20231208 | 181400 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 138 | 20231208 | 181300 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 139 | 20231208 | 181200 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 140 | 20231208 | 181100 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 141 | 20231208 | 181000 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 142 | 20231208 | 180900 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 143 | 20231208 | 180800 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 144 | 20231208 | 180700 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 145 | 20231208 | 180600 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 146 | 20231208 | 180500 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 147 | 20231208 | 180400 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 148 | 20231208 | 180300 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 149 | 20231208 | 180200 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 150 | 20231208 | 180100 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 151 | 20231208 | 180000 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 152 | 20231208 | 175900 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 4321 |
| 153 | 20231208 | 175800 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 154 | 20231208 | 175700 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 155 | 20231208 | 175600 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 156 | 20231208 | 175500 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 157 | 20231208 | 175400 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 158 | 20231208 | 175300 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 159 | 20231208 | 175200 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 160 | 20231208 | 175100 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 161 | 20231208 | 175000 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 162 | 20231208 | 174900 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 163 | 20231208 | 174800 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 164 | 20231208 | 174700 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 165 | 20231208 | 174600 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 166 | 20231208 | 174500 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 167 | 20231208 | 174400 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 168 | 20231208 | 174300 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 169 | 20231208 | 174200 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 170 | 20231208 | 174100 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 171 | 20231208 | 174000 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 172 | 20231208 | 173900 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 173 | 20231208 | 173800 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 174 | 20231208 | 173700 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 175 | 20231208 | 173600 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 176 | 20231208 | 173500 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 177 | 20231208 | 173400 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 178 | 20231208 | 173300 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 179 | 20231208 | 173200 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 180 | 20231208 | 173100 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 181 | 20231208 | 173000 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 182 | 20231208 | 172900 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 4321 |
| 183 | 20231208 | 172800 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 184 | 20231208 | 172700 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 185 | 20231208 | 172600 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 186 | 20231208 | 172500 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 187 | 20231208 | 172400 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 188 | 20231208 | 172300 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 189 | 20231208 | 172200 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 190 | 20231208 | 172100 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 191 | 20231208 | 172000 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 192 | 20231208 | 171900 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 193 | 20231208 | 171800 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 194 | 20231208 | 171700 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 195 | 20231208 | 171600 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 196 | 20231208 | 171500 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 197 | 20231208 | 171400 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 198 | 20231208 | 171300 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 199 | 20231208 | 171200 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 200 | 20231208 | 171100 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 201 | 20231208 | 171000 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 202 | 20231208 | 170900 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 203 | 20231208 | 170800 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 204 | 20231208 | 170700 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 205 | 20231208 | 170600 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 206 | 20231208 | 170500 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 207 | 20231208 | 170400 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 208 | 20231208 | 170300 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 209 | 20231208 | 170200 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 210 | 20231208 | 170100 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 211 | 20231208 | 170000 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 212 | 20231208 | 165900 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 4321 |
| 213 | 20231208 | 165800 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 214 | 20231208 | 165700 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 215 | 20231208 | 165600 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 216 | 20231208 | 165500 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 217 | 20231208 | 165400 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 218 | 20231208 | 165300 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 219 | 20231208 | 165200 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 220 | 20231208 | 165100 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 221 | 20231208 | 165000 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 222 | 20231208 | 164900 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 223 | 20231208 | 164800 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 224 | 20231208 | 164700 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 225 | 20231208 | 164600 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 226 | 20231208 | 164500 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 227 | 20231208 | 164400 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 228 | 20231208 | 164300 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 229 | 20231208 | 164200 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 230 | 20231208 | 164100 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 231 | 20231208 | 164000 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 232 | 20231208 | 163900 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 233 | 20231208 | 163800 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 234 | 20231208 | 163700 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 235 | 20231208 | 163600 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 236 | 20231208 | 163500 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 237 | 20231208 | 163400 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 238 | 20231208 | 163300 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 239 | 20231208 | 163200 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 240 | 20231208 | 163100 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 241 | 20231208 | 163000 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 242 | 20231208 | 162900 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 4321 |
| 243 | 20231208 | 162800 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 244 | 20231208 | 162700 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 245 | 20231208 | 162600 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 246 | 20231208 | 162500 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 247 | 20231208 | 162400 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 248 | 20231208 | 162300 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 249 | 20231208 | 162200 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 250 | 20231208 | 162100 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 251 | 20231208 | 162000 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 252 | 20231208 | 161900 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 253 | 20231208 | 161800 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 254 | 20231208 | 161700 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 255 | 20231208 | 161600 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 256 | 20231208 | 161500 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 257 | 20231208 | 161400 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 258 | 20231208 | 161300 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 259 | 20231208 | 161200 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 260 | 20231208 | 161100 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 261 | 20231208 | 161000 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 262 | 20231208 | 160900 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 263 | 20231208 | 160800 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 264 | 20231208 | 160700 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 265 | 20231208 | 160600 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 266 | 20231208 | 160500 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 267 | 20231208 | 160400 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 268 | 20231208 | 160300 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 269 | 20231208 | 160200 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 270 | 20231208 | 160100 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 271 | 20231208 | 160000 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 272 | 20231208 | 155900 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 4321 |
| 273 | 20231208 | 155800 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 274 | 20231208 | 155700 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 275 | 20231208 | 155600 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 276 | 20231208 | 155500 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 277 | 20231208 | 155400 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 278 | 20231208 | 155300 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 279 | 20231208 | 155200 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 280 | 20231208 | 155100 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 281 | 20231208 | 155000 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 282 | 20231208 | 154900 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 283 | 20231208 | 154800 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 284 | 20231208 | 154700 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 285 | 20231208 | 154600 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 286 | 20231208 | 154500 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 287 | 20231208 | 154400 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 288 | 20231208 | 154300 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 289 | 20231208 | 154200 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 290 | 20231208 | 154100 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 291 | 20231208 | 154000 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 292 | 20231208 | 153900 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 293 | 20231208 | 153800 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 294 | 20231208 | 153700 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 295 | 20231208 | 153600 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 296 | 20231208 | 153500 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 297 | 20231208 | 153400 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 298 | 20231208 | 153300 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 299 | 20231208 | 153200 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 300 | 20231208 | 153100 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 301 | 20231208 | 153000 | 47892183850 | 47850 | 47850 | 47850 | 47850 | 4321 |
| 302 | 20231208 | 152900 | 47685424000 | 47800 | 47800 | 47800 | 47800 | 0 |
| 303 | 20231208 | 152800 | 47685424000 | 47800 | 47800 | 47800 | 47800 | 0 |
| 304 | 20231208 | 152700 | 47685424000 | 47800 | 47800 | 47800 | 47800 | 0 |
| 305 | 20231208 | 152600 | 47685424000 | 47800 | 47800 | 47800 | 47800 | 0 |
| 306 | 20231208 | 152500 | 47685424000 | 47800 | 47800 | 47800 | 47800 | 0 |
| 307 | 20231208 | 152400 | 47685424000 | 47800 | 47800 | 47800 | 47800 | 0 |
| 308 | 20231208 | 152300 | 47685424000 | 47800 | 47800 | 47800 | 47800 | 0 |
| 309 | 20231208 | 152200 | 47685424000 | 47800 | 47800 | 47800 | 47800 | 0 |
| 310 | 20231208 | 152100 | 47685424000 | 47800 | 47800 | 47800 | 47800 | 0 |
| 311 | 20231208 | 152000 | 47685424000 | 47800 | 47800 | 47800 | 47800 | 0 |
| 312 | 20231208 | 151900 | 47685424000 | 47800 | 47750 | 47850 | 47700 | 814 |
| 313 | 20231208 | 151800 | 47646554050 | 47750 | 47750 | 47800 | 47750 | 406 |
| 314 | 20231208 | 151700 | 47627160600 | 47850 | 47800 | 47850 | 47750 | 1078 |
| 315 | 20231208 | 151600 | 47575645400 | 47800 | 47800 | 47850 | 47750 | 359 |
| 316 | 20231208 | 151500 | 47558479600 | 47800 | 47800 | 47800 | 47750 | 449 |
| 317 | 20231208 | 151400 | 47537019200 | 47800 | 48000 | 48000 | 47800 | 446 |
| 318 | 20231208 | 151300 | 47515637350 | 48000 | 47700 | 48000 | 47700 | 1735 |
| 319 | 20231208 | 151200 | 47432622600 | 47700 | 47800 | 47800 | 47650 | 220 |
| 320 | 20231208 | 151100 | 47422128000 | 47800 | 47750 | 47800 | 47700 | 432 |
| 321 | 20231208 | 151000 | 47401509200 | 47750 | 47800 | 47800 | 47750 | 394 |
| 322 | 20231208 | 150900 | 47382694250 | 47800 | 47750 | 47800 | 47750 | 294 |
| 323 | 20231208 | 150800 | 47368655100 | 47750 | 47700 | 47800 | 47600 | 1642 |
| 324 | 20231208 | 150700 | 47290343700 | 47700 | 47650 | 47700 | 47650 | 608 |
| 325 | 20231208 | 150600 | 47261365550 | 47650 | 47650 | 47700 | 47600 | 436 |
| 326 | 20231208 | 150500 | 47240582800 | 47650 | 47600 | 47650 | 47600 | 590 |
| 327 | 20231208 | 150400 | 47212482900 | 47550 | 47550 | 47550 | 47550 | 191 |
| 328 | 20231208 | 150300 | 47203400850 | 47550 | 47550 | 47650 | 47550 | 770 |
| 329 | 20231208 | 150200 | 47166749850 | 47550 | 47550 | 47600 | 47500 | 546 |
| 330 | 20231208 | 150100 | 47140791600 | 47550 | 47450 | 47550 | 47450 | 1327 |
| 331 | 20231208 | 150000 | 47077781400 | 47450 | 47300 | 47450 | 47250 | 677 |
| 332 | 20231208 | 145900 | 47045742350 | 47300 | 47300 | 47350 | 47300 | 351 |
| 333 | 20231208 | 145800 | 47029133400 | 47300 | 47250 | 47300 | 47250 | 571 |
| 334 | 20231208 | 145700 | 47002132450 | 47250 | 47250 | 47300 | 47250 | 258 |
| 335 | 20231208 | 145600 | 46989941850 | 47250 | 47250 | 47300 | 47250 | 948 |
| 336 | 20231208 | 145500 | 46945146650 | 47250 | 47300 | 47300 | 47250 | 518 |
| 337 | 20231208 | 145400 | 46920659600 | 47300 | 47350 | 47350 | 47300 | 393 |
| 338 | 20231208 | 145300 | 46902052650 | 47400 | 47400 | 47400 | 47350 | 776 |
| 339 | 20231208 | 145200 | 46865298500 | 47400 | 47300 | 47400 | 47300 | 486 |
| 340 | 20231208 | 145100 | 46842302500 | 47350 | 47400 | 47400 | 47300 | 285 |
| 341 | 20231208 | 145000 | 46828798650 | 47400 | 47250 | 47400 | 47250 | 1074 |
| 342 | 20231208 | 144900 | 46778019200 | 47250 | 47250 | 47250 | 47200 | 252 |
| 343 | 20231208 | 144800 | 46766122650 | 47250 | 47200 | 47250 | 47200 | 353 |
| 344 | 20231208 | 144700 | 46749460800 | 47150 | 47200 | 47200 | 47150 | 575 |
| 345 | 20231208 | 144600 | 46722342300 | 47200 | 47200 | 47200 | 47150 | 485 |
| 346 | 20231208 | 144500 | 46699462850 | 47200 | 47200 | 47200 | 47150 | 320 |
| 347 | 20231208 | 144400 | 46684374050 | 47150 | 47150 | 47200 | 47150 | 537 |
| 348 | 20231208 | 144300 | 46659043250 | 47150 | 47150 | 47200 | 47150 | 370 |
| 349 | 20231208 | 144200 | 46641594400 | 47150 | 47200 | 47200 | 47150 | 448 |
| 350 | 20231208 | 144100 | 46620463700 | 47200 | 47250 | 47250 | 47150 | 866 |
| 351 | 20231208 | 144000 | 46579600100 | 47200 | 47250 | 47300 | 47200 | 288 |
| 352 | 20231208 | 143900 | 46565991300 | 47200 | 47300 | 47300 | 47200 | 1052 |
| 353 | 20231208 | 143800 | 46516260600 | 47300 | 47300 | 47350 | 47300 | 407 |
| 354 | 20231208 | 143700 | 46496996800 | 47300 | 47300 | 47300 | 47250 | 119 |
| 355 | 20231208 | 143600 | 46491368400 | 47300 | 47200 | 47350 | 47150 | 1297 |
| 356 | 20231208 | 143500 | 46430015850 | 47200 | 47150 | 47250 | 47150 | 423 |
| 357 | 20231208 | 143400 | 46410057200 | 47150 | 47300 | 47350 | 47150 | 3356 |
| 358 | 20231208 | 143300 | 46251513400 | 47300 | 47300 | 47350 | 47300 | 806 |
| 359 | 20231208 | 143200 | 46213368700 | 47350 | 47400 | 47400 | 47350 | 268 |
| 360 | 20231208 | 143100 | 46200676450 | 47400 | 47300 | 47450 | 47300 | 967 |
| 361 | 20231208 | 143000 | 46154896050 | 47300 | 47350 | 47400 | 47300 | 815 |
| 362 | 20231208 | 142900 | 46116320100 | 47300 | 47300 | 47350 | 47300 | 296 |
| 363 | 20231208 | 142800 | 46102315950 | 47300 | 47300 | 47350 | 47300 | 453 |
| 364 | 20231208 | 142700 | 46080879300 | 47350 | 47350 | 47350 | 47300 | 286 |
| 365 | 20231208 | 142600 | 46067339600 | 47350 | 47300 | 47350 | 47300 | 331 |
| 366 | 20231208 | 142500 | 46051678850 | 47300 | 47400 | 47400 | 47300 | 221 |
| 367 | 20231208 | 142400 | 46041214950 | 47350 | 47350 | 47350 | 47300 | 191 |
| 368 | 20231208 | 142300 | 46032171150 | 47350 | 47350 | 47400 | 47350 | 326 |
| 369 | 20231208 | 142200 | 46016729850 | 47350 | 47300 | 47350 | 47300 | 968 |
| 370 | 20231208 | 142100 | 45970939650 | 47350 | 47450 | 47450 | 47350 | 2160 |
| 371 | 20231208 | 142000 | 45868593600 | 47500 | 47550 | 47550 | 47450 | 955 |
| 372 | 20231208 | 141900 | 45823235450 | 47550 | 47600 | 47600 | 47550 | 391 |
| 373 | 20231208 | 141800 | 45804641600 | 47600 | 47750 | 47750 | 47600 | 264 |
| 374 | 20231208 | 141700 | 45792062450 | 47700 | 47650 | 47700 | 47650 | 279 |
| 375 | 20231208 | 141600 | 45778757150 | 47700 | 47650 | 47700 | 47650 | 251 |
| 376 | 20231208 | 141500 | 45766789200 | 47700 | 47750 | 47800 | 47700 | 568 |
| 377 | 20231208 | 141400 | 45739656900 | 47700 | 47600 | 47750 | 47550 | 927 |
| 378 | 20231208 | 141300 | 45695459650 | 47700 | 47550 | 47700 | 47500 | 1007 |
| 379 | 20231208 | 141200 | 45647523900 | 47550 | 47500 | 47650 | 47500 | 2072 |
| 380 | 20231208 | 141100 | 45549023500 | 47500 | 47500 | 47550 | 47450 | 311 |
| 381 | 20231208 | 141000 | 45534246450 | 47500 | 47450 | 47500 | 47450 | 310 |
| 382 | 20231208 | 140900 | 45519525200 | 47400 | 47350 | 47450 | 47350 | 115 |
| 383 | 20231208 | 140800 | 45514077150 | 47400 | 47500 | 47500 | 47400 | 1373 |
| 384 | 20231208 | 140700 | 45448990600 | 47500 | 47500 | 47550 | 47450 | 475 |
| 385 | 20231208 | 140600 | 45426424150 | 47450 | 47250 | 47500 | 47250 | 897 |
| 386 | 20231208 | 140500 | 45383928050 | 47300 | 47300 | 47300 | 47250 | 162 |
| 387 | 20231208 | 140400 | 45376270600 | 47300 | 47300 | 47300 | 47250 | 187 |
| 388 | 20231208 | 140300 | 45367433850 | 47250 | 47350 | 47350 | 47250 | 261 |
| 389 | 20231208 | 140200 | 45355098750 | 47300 | 47350 | 47350 | 47250 | 982 |
| 390 | 20231208 | 140100 | 45308634950 | 47300 | 47200 | 47400 | 47200 | 966 |
| 391 | 20231208 | 140000 | 45262965050 | 47200 | 47150 | 47200 | 47150 | 285 |
| 392 | 20231208 | 135900 | 45249521650 | 47150 | 47200 | 47200 | 47100 | 2073 |
| 393 | 20231208 | 135800 | 45151824300 | 47150 | 47300 | 47300 | 47150 | 1640 |
| 394 | 20231208 | 135700 | 45074398400 | 47300 | 47350 | 47350 | 47300 | 224 |
| 395 | 20231208 | 135600 | 45063798350 | 47300 | 47250 | 47350 | 47250 | 727 |
| 396 | 20231208 | 135500 | 45029414700 | 47300 | 47350 | 47400 | 47300 | 1446 |
| 397 | 20231208 | 135400 | 44960997500 | 47350 | 47350 | 47400 | 47350 | 479 |
| 398 | 20231208 | 135300 | 44938313950 | 47400 | 47450 | 47450 | 47350 | 655 |
| 399 | 20231208 | 135200 | 44907263200 | 47450 | 47450 | 47450 | 47400 | 414 |
| 400 | 20231208 | 135100 | 44887625550 | 47500 | 47450 | 47500 | 47450 | 319 |
| 401 | 20231208 | 135000 | 44872481900 | 47450 | 47500 | 47500 | 47450 | 406 |
| 402 | 20231208 | 134900 | 44853197800 | 47450 | 47500 | 47550 | 47450 | 308 |
| 403 | 20231208 | 134800 | 44838563900 | 47500 | 47400 | 47500 | 47400 | 461 |
| 404 | 20231208 | 134700 | 44816673800 | 47400 | 47400 | 47400 | 47400 | 132 |
| 405 | 20231208 | 134600 | 44810417000 | 47350 | 47400 | 47400 | 47350 | 409 |
| 406 | 20231208 | 134500 | 44791040750 | 47350 | 47400 | 47400 | 47350 | 323 |
| 407 | 20231208 | 134400 | 44775732500 | 47400 | 47550 | 47600 | 47400 | 2749 |
| 408 | 20231208 | 134300 | 44645075900 | 47600 | 47650 | 47650 | 47550 | 224 |
| 409 | 20231208 | 134200 | 44634421100 | 47550 | 47650 | 47650 | 47550 | 647 |
| 410 | 20231208 | 134100 | 44603623400 | 47700 | 47650 | 47700 | 47600 | 338 |
| 411 | 20231208 | 134000 | 44587512050 | 47650 | 47550 | 47700 | 47550 | 402 |
| 412 | 20231208 | 133900 | 44568381000 | 47500 | 47500 | 47550 | 47500 | 322 |
| 413 | 20231208 | 133800 | 44553071750 | 47500 | 47450 | 47500 | 47400 | 339 |
| 414 | 20231208 | 133700 | 44536991550 | 47400 | 47350 | 47500 | 47350 | 580 |
| 415 | 20231208 | 133600 | 44509505000 | 47350 | 47500 | 47550 | 47350 | 1188 |
| 416 | 20231208 | 133500 | 44453141450 | 47500 | 47450 | 47550 | 47450 | 455 |
| 417 | 20231208 | 133400 | 44431543950 | 47450 | 47550 | 47600 | 47450 | 524 |
| 418 | 20231208 | 133300 | 44406644350 | 47550 | 47500 | 47600 | 47450 | 683 |
| 419 | 20231208 | 133200 | 44374173450 | 47550 | 47500 | 47600 | 47450 | 1110 |
| 420 | 20231208 | 133100 | 44321427200 | 47500 | 47700 | 47700 | 47500 | 2057 |
| 421 | 20231208 | 133000 | 44223558750 | 47650 | 47700 | 47750 | 47650 | 454 |
| 422 | 20231208 | 132900 | 44201904100 | 47700 | 47750 | 47800 | 47700 | 446 |
| 423 | 20231208 | 132800 | 44180621600 | 47750 | 47800 | 47800 | 47700 | 806 |
| 424 | 20231208 | 132700 | 44142122800 | 47850 | 47800 | 47850 | 47750 | 307 |
| 425 | 20231208 | 132600 | 44127447250 | 47750 | 47750 | 47800 | 47750 | 26 |
| 426 | 20231208 | 132500 | 44126205250 | 47750 | 47800 | 47800 | 47750 | 172 |
| 427 | 20231208 | 132400 | 44117984050 | 47800 | 47700 | 47800 | 47700 | 562 |
| 428 | 20231208 | 132300 | 44091158550 | 47750 | 47750 | 47800 | 47700 | 371 |
| 429 | 20231208 | 132200 | 44073440800 | 47750 | 47750 | 47750 | 47700 | 248 |
| 430 | 20231208 | 132100 | 44061599150 | 47750 | 47800 | 47800 | 47750 | 597 |
| 431 | 20231208 | 132000 | 44033067950 | 47800 | 47900 | 47900 | 47800 | 186 |
| 432 | 20231208 | 131900 | 44024165600 | 47900 | 47650 | 47900 | 47650 | 679 |
| 433 | 20231208 | 131800 | 43991742600 | 47650 | 47650 | 47650 | 47550 | 2688 |
| 434 | 20231208 | 131700 | 43863754050 | 47650 | 47800 | 47850 | 47650 | 3033 |
| 435 | 20231208 | 131600 | 43718902900 | 47800 | 48150 | 48150 | 47800 | 7968 |
| 436 | 20231208 | 131500 | 43336805400 | 48150 | 48150 | 48150 | 48100 | 634 |
| 437 | 20231208 | 131400 | 43306293000 | 48100 | 48150 | 48150 | 48100 | 163 |
| 438 | 20231208 | 131300 | 43298450050 | 48150 | 48100 | 48150 | 48100 | 205 |
| 439 | 20231208 | 131200 | 43288588100 | 48150 | 48150 | 48200 | 48100 | 617 |
| 440 | 20231208 | 131100 | 43258879600 | 48150 | 48150 | 48150 | 48100 | 480 |
| 441 | 20231208 | 131000 | 43235783450 | 48100 | 48150 | 48150 | 48100 | 409 |
| 442 | 20231208 | 130900 | 43216099900 | 48150 | 48100 | 48150 | 48100 | 407 |
| 443 | 20231208 | 130800 | 43196521100 | 48100 | 48100 | 48150 | 48100 | 509 |
| 444 | 20231208 | 130700 | 43172038150 | 48100 | 48250 | 48300 | 48100 | 2362 |
| 445 | 20231208 | 130600 | 43058263750 | 48300 | 48300 | 48350 | 48250 | 896 |
| 446 | 20231208 | 130500 | 43014989100 | 48350 | 48350 | 48400 | 48350 | 587 |
| 447 | 20231208 | 130400 | 42986606950 | 48350 | 48400 | 48450 | 48350 | 194 |
| 448 | 20231208 | 130300 | 42977220000 | 48400 | 48450 | 48450 | 48400 | 207 |
| 449 | 20231208 | 130200 | 42967195200 | 48450 | 48400 | 48450 | 48400 | 90 |
| 450 | 20231208 | 130100 | 42962837050 | 48350 | 48450 | 48450 | 48350 | 405 |
| 451 | 20231208 | 130000 | 42943231500 | 48450 | 48500 | 48500 | 48450 | 540 |
| 452 | 20231208 | 125900 | 42917053750 | 48550 | 48550 | 48600 | 48550 | 243 |
| 453 | 20231208 | 125800 | 42905256050 | 48500 | 48500 | 48550 | 48500 | 257 |
| 454 | 20231208 | 125700 | 42892789050 | 48500 | 48650 | 48650 | 48450 | 377 |
| 455 | 20231208 | 125600 | 42874479900 | 48650 | 48600 | 48700 | 48550 | 742 |
| 456 | 20231208 | 125500 | 42838386600 | 48600 | 48600 | 48600 | 48500 | 375 |
| 457 | 20231208 | 125400 | 42820173500 | 48600 | 48650 | 48650 | 48400 | 1544 |
| 458 | 20231208 | 125300 | 42745319450 | 48650 | 48650 | 48750 | 48600 | 1079 |
| 459 | 20231208 | 125200 | 42692761900 | 48600 | 48500 | 48650 | 48450 | 762 |
| 460 | 20231208 | 125100 | 42655787950 | 48450 | 48350 | 48500 | 48350 | 685 |
| 461 | 20231208 | 125000 | 42622618150 | 48350 | 48250 | 48350 | 48250 | 423 |
| 462 | 20231208 | 124900 | 42602173800 | 48300 | 48300 | 48300 | 48250 | 304 |
| 463 | 20231208 | 124800 | 42587491200 | 48250 | 48250 | 48300 | 48200 | 149 |
| 464 | 20231208 | 124700 | 42580300800 | 48250 | 48250 | 48300 | 48200 | 309 |
| 465 | 20231208 | 124600 | 42565395750 | 48300 | 48250 | 48300 | 48250 | 228 |
| 466 | 20231208 | 124500 | 42554392900 | 48250 | 48350 | 48350 | 48250 | 1324 |
| 467 | 20231208 | 124400 | 42490445350 | 48350 | 48450 | 48450 | 48350 | 745 |
| 468 | 20231208 | 124300 | 42454379250 | 48450 | 48350 | 48500 | 48350 | 574 |
| 469 | 20231208 | 124200 | 42426570000 | 48300 | 48450 | 48450 | 48300 | 638 |
| 470 | 20231208 | 124100 | 42395691300 | 48450 | 48400 | 48500 | 48400 | 1226 |
| 471 | 20231208 | 124000 | 42336293650 | 48450 | 48450 | 48500 | 48450 | 1110 |
| 472 | 20231208 | 123900 | 42282489200 | 48450 | 48200 | 48450 | 48200 | 975 |
| 473 | 20231208 | 123800 | 42235311750 | 48250 | 48200 | 48250 | 48150 | 228 |
| 474 | 20231208 | 123700 | 42224324200 | 48150 | 48150 | 48250 | 48050 | 548 |
| 475 | 20231208 | 123600 | 42197943850 | 48150 | 48150 | 48200 | 48150 | 78 |
| 476 | 20231208 | 123500 | 42194187150 | 48150 | 48150 | 48200 | 48150 | 185 |
| 477 | 20231208 | 123400 | 42185277100 | 48150 | 48100 | 48150 | 48050 | 504 |
| 478 | 20231208 | 123300 | 42161029900 | 48100 | 48150 | 48200 | 48050 | 1132 |
| 479 | 20231208 | 123200 | 42106578200 | 48150 | 48450 | 48450 | 48150 | 629 |
| 480 | 20231208 | 123100 | 42076232700 | 48400 | 48250 | 48700 | 48250 | 639 |
| 481 | 20231208 | 123000 | 42045275950 | 48300 | 48400 | 48450 | 48250 | 1137 |
| 482 | 20231208 | 122900 | 41990281900 | 48400 | 48550 | 48550 | 48400 | 675 |
| 483 | 20231208 | 122800 | 41957559650 | 48650 | 48350 | 48700 | 48300 | 1221 |
| 484 | 20231208 | 122700 | 41898350750 | 48400 | 48350 | 48400 | 48300 | 341 |
| 485 | 20231208 | 122600 | 41881867450 | 48350 | 48200 | 48450 | 48200 | 219 |
| 486 | 20231208 | 122500 | 41871276750 | 48350 | 48050 | 48450 | 48050 | 664 |
| 487 | 20231208 | 122400 | 41839330450 | 48000 | 48000 | 48050 | 47950 | 619 |
| 488 | 20231208 | 122300 | 41809618750 | 47950 | 48100 | 48100 | 47950 | 2232 |
| 489 | 20231208 | 122200 | 41702486150 | 48200 | 48200 | 48250 | 48100 | 454 |
| 490 | 20231208 | 122100 | 41680630350 | 48200 | 48300 | 48350 | 48100 | 874 |
| 491 | 20231208 | 122000 | 41638508700 | 48350 | 48250 | 48350 | 48250 | 526 |
| 492 | 20231208 | 121900 | 41613107950 | 48200 | 48250 | 48250 | 48150 | 216 |
| 493 | 20231208 | 121800 | 41602703650 | 48250 | 48000 | 48250 | 48000 | 315 |
| 494 | 20231208 | 121700 | 41587532900 | 48000 | 48150 | 48200 | 48000 | 348 |
| 495 | 20231208 | 121600 | 41570778300 | 48300 | 48150 | 48300 | 47900 | 835 |
| 496 | 20231208 | 121500 | 41530620800 | 47850 | 48000 | 48000 | 47850 | 1557 |
| 497 | 20231208 | 121400 | 41455991500 | 48000 | 48300 | 48350 | 48000 | 2572 |
| 498 | 20231208 | 121300 | 41332244450 | 48350 | 48500 | 48500 | 48300 | 1697 |
| 499 | 20231208 | 121200 | 41250162700 | 48400 | 48350 | 48500 | 48300 | 616 |
| 500 | 20231208 | 121100 | 41220370500 | 48350 | 48300 | 48600 | 48300 | 521 |
| 501 | 20231208 | 121000 | 41195133250 | 48300 | 48550 | 48550 | 48300 | 1327 |
| 502 | 20231208 | 120900 | 41130879000 | 48450 | 48500 | 48700 | 48400 | 651 |
| 503 | 20231208 | 120800 | 41099292300 | 48500 | 48350 | 48550 | 48200 | 639 |
| 504 | 20231208 | 120700 | 41068352050 | 48350 | 48200 | 48350 | 48200 | 562 |
| 505 | 20231208 | 120600 | 41041250300 | 48250 | 48450 | 48450 | 48250 | 391 |
| 506 | 20231208 | 120500 | 41022361700 | 48500 | 48350 | 48500 | 48250 | 982 |
| 507 | 20231208 | 120400 | 40974906750 | 48350 | 48250 | 48500 | 48150 | 1067 |
| 508 | 20231208 | 120300 | 40923333650 | 48300 | 48050 | 48950 | 48000 | 2273 |
| 509 | 20231208 | 120200 | 40813459300 | 48050 | 48200 | 48200 | 47850 | 3588 |
| 510 | 20231208 | 120100 | 40641225150 | 48200 | 48150 | 48200 | 48100 | 1384 |
| 511 | 20231208 | 120000 | 40574564550 | 48150 | 48250 | 48250 | 48000 | 6520 |
| 512 | 20231208 | 115900 | 40260976500 | 48250 | 48550 | 48550 | 48250 | 2674 |
| 513 | 20231208 | 115800 | 40131621000 | 48550 | 48550 | 48550 | 48500 | 750 |
| 514 | 20231208 | 115700 | 40095216150 | 48550 | 48650 | 48650 | 48550 | 647 |
| 515 | 20231208 | 115600 | 40063778900 | 48600 | 48750 | 48850 | 48600 | 2516 |
| 516 | 20231208 | 115500 | 39941184350 | 48750 | 48700 | 48750 | 48650 | 1076 |
| 517 | 20231208 | 115400 | 39888803200 | 48600 | 48550 | 48650 | 48550 | 987 |
| 518 | 20231208 | 115300 | 39840823450 | 48550 | 48550 | 48600 | 48500 | 1038 |
| 519 | 20231208 | 115200 | 39790446450 | 48500 | 48500 | 48600 | 48300 | 1996 |
| 520 | 20231208 | 115100 | 39693728250 | 48650 | 48700 | 48750 | 48450 | 3338 |
| 521 | 20231208 | 115000 | 39531649550 | 48700 | 48700 | 48800 | 48550 | 3075 |
| 522 | 20231208 | 114900 | 39382129800 | 48750 | 48850 | 48850 | 48550 | 4554 |
| 523 | 20231208 | 114800 | 39160590150 | 48850 | 48950 | 48950 | 48800 | 754 |
| 524 | 20231208 | 114700 | 39123745000 | 48950 | 49050 | 49100 | 48750 | 2823 |
| 525 | 20231208 | 114600 | 38985781450 | 49050 | 49250 | 49250 | 49050 | 1858 |
| 526 | 20231208 | 114500 | 38894485150 | 49250 | 49100 | 49250 | 49100 | 354 |
| 527 | 20231208 | 114400 | 38877080650 | 49050 | 49000 | 49200 | 49000 | 1123 |
| 528 | 20231208 | 114300 | 38821926000 | 49000 | 49150 | 49250 | 49000 | 5417 |
| 529 | 20231208 | 114200 | 38556171750 | 49150 | 49300 | 49300 | 49150 | 4301 |
| 530 | 20231208 | 114100 | 38344658950 | 49250 | 49400 | 49450 | 49250 | 2917 |
| 531 | 20231208 | 114000 | 38200768550 | 49450 | 49450 | 49600 | 49400 | 3076 |
| 532 | 20231208 | 113900 | 38048516150 | 49450 | 49500 | 49500 | 49450 | 150 |
| 533 | 20231208 | 113800 | 38041096900 | 49450 | 49350 | 49450 | 49350 | 1204 |
| 534 | 20231208 | 113700 | 37981634500 | 49350 | 49450 | 49450 | 49300 | 1113 |
| 535 | 20231208 | 113600 | 37926705700 | 49450 | 49600 | 49600 | 49350 | 7302 |
| 536 | 20231208 | 113500 | 37565457600 | 49600 | 49550 | 49650 | 49550 | 1692 |
| 537 | 20231208 | 113400 | 37481561300 | 49550 | 49600 | 49650 | 49550 | 1933 |
| 538 | 20231208 | 113300 | 37385712750 | 49600 | 49800 | 49850 | 49600 | 3523 |
| 539 | 20231208 | 113200 | 37210677650 | 49800 | 49800 | 49850 | 49800 | 289 |
| 540 | 20231208 | 113100 | 37196285350 | 49800 | 49900 | 49900 | 49750 | 562 |
| 541 | 20231208 | 113000 | 37168264350 | 49800 | 49800 | 49900 | 49650 | 2922 |
| 542 | 20231208 | 112900 | 37022921000 | 49800 | 50100 | 50100 | 49750 | 8252 |
| 543 | 20231208 | 112800 | 36610843450 | 50200 | 50200 | 50300 | 50100 | 1120 |
| 544 | 20231208 | 112700 | 36554675150 | 50200 | 50200 | 50300 | 50200 | 169 |
| 545 | 20231208 | 112600 | 36546186250 | 50200 | 50200 | 50300 | 50200 | 182 |
| 546 | 20231208 | 112500 | 36537049650 | 50200 | 50200 | 50300 | 50200 | 530 |
| 547 | 20231208 | 112400 | 36510395950 | 50200 | 50200 | 50300 | 50200 | 218 |
| 548 | 20231208 | 112300 | 36499444150 | 50200 | 50100 | 50300 | 50100 | 702 |
| 549 | 20231208 | 112200 | 36464224550 | 50100 | 50100 | 50200 | 50100 | 418 |
| 550 | 20231208 | 112100 | 36443282550 | 50100 | 50100 | 50200 | 50100 | 806 |
| 551 | 20231208 | 112000 | 36402864450 | 50100 | 50100 | 50300 | 50100 | 1132 |
| 552 | 20231208 | 111900 | 36346065250 | 50200 | 50200 | 50300 | 50200 | 650 |
| 553 | 20231208 | 111800 | 36313431750 | 50300 | 50300 | 50300 | 50100 | 2840 |
| 554 | 20231208 | 111700 | 36170900750 | 50300 | 50300 | 50400 | 50300 | 354 |
| 555 | 20231208 | 111600 | 36153090450 | 50300 | 50400 | 50500 | 50200 | 706 |
| 556 | 20231208 | 111500 | 36117564950 | 50300 | 50300 | 50400 | 50200 | 6032 |
| 557 | 20231208 | 111400 | 35814281150 | 50300 | 50400 | 50500 | 50300 | 940 |
| 558 | 20231208 | 111300 | 35766925150 | 50500 | 50500 | 50500 | 50400 | 1051 |
| 559 | 20231208 | 111200 | 35713928550 | 50400 | 50500 | 50600 | 50400 | 579 |
| 560 | 20231208 | 111100 | 35684705550 | 50500 | 50500 | 50600 | 50400 | 1123 |
| 561 | 20231208 | 111000 | 35628013550 | 50500 | 50600 | 50700 | 50500 | 1036 |
| 562 | 20231208 | 110900 | 35575672050 | 50700 | 50700 | 50700 | 50600 | 400 |
| 563 | 20231208 | 110800 | 35555416650 | 50700 | 50700 | 50800 | 50600 | 1477 |
| 564 | 20231208 | 110700 | 35480569150 | 50700 | 50800 | 50800 | 50700 | 462 |
| 565 | 20231208 | 110600 | 35457132250 | 50800 | 50600 | 50800 | 50500 | 1201 |
| 566 | 20231208 | 110500 | 35396226750 | 50600 | 50900 | 50900 | 50600 | 2256 |
| 567 | 20231208 | 110400 | 35281878650 | 50900 | 50900 | 51100 | 50900 | 561 |
| 568 | 20231208 | 110300 | 35253264150 | 50900 | 50700 | 50900 | 50700 | 961 |
| 569 | 20231208 | 110200 | 35204463650 | 50700 | 51000 | 51000 | 50700 | 1172 |
| 570 | 20231208 | 110100 | 35144928150 | 50900 | 50600 | 51000 | 50600 | 1214 |
| 571 | 20231208 | 110000 | 35083318150 | 50600 | 51100 | 51200 | 50400 | 11179 |
| 572 | 20231208 | 105900 | 34515614750 | 51200 | 51300 | 51400 | 51200 | 2453 |
| 573 | 20231208 | 105800 | 34389859150 | 51300 | 51300 | 51400 | 51300 | 500 |
| 574 | 20231208 | 105700 | 34364207650 | 51300 | 51300 | 51400 | 51300 | 434 |
| 575 | 20231208 | 105600 | 34341930950 | 51300 | 51200 | 51400 | 51200 | 276 |
| 576 | 20231208 | 105500 | 34327775050 | 51200 | 51300 | 51300 | 51100 | 852 |
| 577 | 20231208 | 105400 | 34284144250 | 51200 | 51500 | 51500 | 51200 | 1602 |
| 578 | 20231208 | 105300 | 34201869150 | 51400 | 51400 | 51500 | 51400 | 676 |
| 579 | 20231208 | 105200 | 34167118750 | 51400 | 51300 | 51500 | 51300 | 852 |
| 580 | 20231208 | 105100 | 34123328150 | 51400 | 51300 | 51400 | 51300 | 142 |
| 581 | 20231208 | 105000 | 34116041750 | 51400 | 51400 | 51400 | 51400 | 388 |
| 582 | 20231208 | 104900 | 34096098550 | 51400 | 51500 | 51500 | 51300 | 1785 |
| 583 | 20231208 | 104800 | 34004255750 | 51500 | 51600 | 51600 | 51200 | 1608 |
| 584 | 20231208 | 104700 | 33921685350 | 51500 | 51200 | 51500 | 51200 | 617 |
| 585 | 20231208 | 104600 | 33889958650 | 51300 | 51400 | 51500 | 51200 | 539 |
| 586 | 20231208 | 104500 | 33862305450 | 51400 | 51200 | 51400 | 51200 | 1332 |
| 587 | 20231208 | 104400 | 33794017850 | 51300 | 51200 | 51300 | 51200 | 341 |
| 588 | 20231208 | 104300 | 33776551250 | 51200 | 51100 | 51300 | 51100 | 2023 |
| 589 | 20231208 | 104200 | 33672991950 | 51100 | 51600 | 51600 | 51100 | 4633 |
| 590 | 20231208 | 104100 | 33435327750 | 51600 | 51500 | 51700 | 51500 | 581 |
| 591 | 20231208 | 104000 | 33405346450 | 51600 | 51500 | 51600 | 51400 | 477 |
| 592 | 20231208 | 103900 | 33380780250 | 51500 | 51400 | 51600 | 51400 | 611 |
| 593 | 20231208 | 103800 | 33349326450 | 51400 | 51300 | 51500 | 51300 | 519 |
| 594 | 20231208 | 103700 | 33322639550 | 51400 | 51400 | 51600 | 51300 | 3930 |
| 595 | 20231208 | 103600 | 33120576750 | 51400 | 51500 | 51500 | 51400 | 1351 |
| 596 | 20231208 | 103500 | 33051057450 | 51400 | 51500 | 51600 | 51400 | 1963 |
| 597 | 20231208 | 103400 | 32949917050 | 51500 | 51600 | 51700 | 51500 | 985 |
| 598 | 20231208 | 103300 | 32899133150 | 51600 | 51800 | 51900 | 51600 | 1626 |
| 599 | 20231208 | 103200 | 32815153750 | 51800 | 51900 | 52000 | 51600 | 1738 |
| 600 | 20231208 | 103100 | 32725100850 | 51900 | 52300 | 52300 | 51900 | 2963 |
| 601 | 20231208 | 103000 | 32570880050 | 52300 | 52200 | 52400 | 52100 | 2453 |
| 602 | 20231208 | 102900 | 32442746050 | 52100 | 52000 | 52200 | 52000 | 1050 |
| 603 | 20231208 | 102800 | 32388014650 | 52000 | 52200 | 52300 | 52000 | 1637 |
| 604 | 20231208 | 102700 | 32302576350 | 52200 | 51900 | 52300 | 51900 | 2341 |
| 605 | 20231208 | 102600 | 32180427850 | 51900 | 51600 | 52100 | 51600 | 4936 |
| 606 | 20231208 | 102500 | 31923832250 | 51500 | 51700 | 51700 | 51500 | 1841 |
| 607 | 20231208 | 102400 | 31828760050 | 51700 | 51800 | 51900 | 51700 | 1591 |
| 608 | 20231208 | 102300 | 31746324750 | 51800 | 51600 | 51800 | 51500 | 986 |
| 609 | 20231208 | 102200 | 31695358550 | 51700 | 51700 | 51700 | 51400 | 2980 |
| 610 | 20231208 | 102100 | 31541709950 | 51700 | 51600 | 51800 | 51600 | 1017 |
| 611 | 20231208 | 102000 | 31489135050 | 51600 | 51300 | 51600 | 51200 | 2823 |
| 612 | 20231208 | 101900 | 31344148450 | 51300 | 51300 | 51700 | 51200 | 3092 |
| 613 | 20231208 | 101800 | 31184947750 | 51200 | 51800 | 51900 | 51200 | 7813 |
| 614 | 20231208 | 101700 | 30782925850 | 51800 | 52100 | 52100 | 51700 | 2555 |
| 615 | 20231208 | 101600 | 30650505050 | 52000 | 52200 | 52200 | 51500 | 6201 |
| 616 | 20231208 | 101500 | 30329337150 | 52100 | 52000 | 52200 | 51900 | 1828 |
| 617 | 20231208 | 101400 | 30234205950 | 52000 | 52300 | 52300 | 52000 | 2830 |
| 618 | 20231208 | 101300 | 30086659750 | 52200 | 52800 | 52800 | 52100 | 4620 |
| 619 | 20231208 | 101200 | 29845148150 | 52600 | 52200 | 52700 | 52100 | 3948 |
| 620 | 20231208 | 101100 | 29638277450 | 52300 | 52400 | 52500 | 52300 | 1959 |
| 621 | 20231208 | 101000 | 29535686150 | 52300 | 52300 | 52700 | 52300 | 3791 |
| 622 | 20231208 | 100900 | 29336751650 | 52300 | 52600 | 52600 | 52200 | 5528 |
| 623 | 20231208 | 100800 | 29047145350 | 52500 | 53000 | 53100 | 52500 | 17025 |
| 624 | 20231208 | 100700 | 28145625450 | 53000 | 52300 | 53000 | 52200 | 9567 |
| 625 | 20231208 | 100600 | 27642310150 | 52300 | 52400 | 52500 | 52300 | 3129 |
| 626 | 20231208 | 100500 | 27478386650 | 52400 | 52900 | 52900 | 52300 | 8114 |
| 627 | 20231208 | 100400 | 27051802350 | 52900 | 52700 | 53000 | 52700 | 18604 |
| 628 | 20231208 | 100300 | 26068412550 | 52700 | 52500 | 52800 | 52500 | 7415 |
| 629 | 20231208 | 100200 | 25677633450 | 52600 | 52600 | 52700 | 52500 | 3753 |
| 630 | 20231208 | 100100 | 25480234450 | 52500 | 52600 | 52700 | 52400 | 5151 |
| 631 | 20231208 | 100000 | 25209246550 | 52500 | 52200 | 52800 | 52100 | 11377 |
| 632 | 20231208 | 095900 | 24611456550 | 52200 | 52200 | 52300 | 51900 | 6733 |
| 633 | 20231208 | 095800 | 24260611150 | 52100 | 52300 | 52400 | 52000 | 7415 |
| 634 | 20231208 | 095700 | 23873433150 | 52100 | 52400 | 52800 | 51800 | 21165 |
| 635 | 20231208 | 095600 | 22763775650 | 52400 | 51800 | 52800 | 51700 | 40111 |
| 636 | 20231208 | 095500 | 20665083450 | 51900 | 51800 | 51900 | 51500 | 4570 |
| 637 | 20231208 | 095400 | 20428559450 | 51800 | 51500 | 51800 | 51500 | 2410 |
| 638 | 20231208 | 095300 | 20303947050 | 51500 | 51500 | 51800 | 51400 | 6989 |
| 639 | 20231208 | 095200 | 19943375650 | 51500 | 51200 | 51500 | 51200 | 2953 |
| 640 | 20231208 | 095100 | 19791664650 | 51200 | 51200 | 51300 | 51100 | 1649 |
| 641 | 20231208 | 095000 | 19707238450 | 51200 | 51100 | 51300 | 51100 | 855 |
| 642 | 20231208 | 094900 | 19663431850 | 51200 | 51300 | 51400 | 51200 | 1625 |
| 643 | 20231208 | 094800 | 19580124350 | 51300 | 51100 | 51400 | 51100 | 1249 |
| 644 | 20231208 | 094700 | 19516122250 | 51200 | 51100 | 51200 | 51000 | 910 |
| 645 | 20231208 | 094600 | 19469618650 | 51100 | 51200 | 51300 | 51100 | 707 |
| 646 | 20231208 | 094500 | 19433415750 | 51200 | 51100 | 51400 | 50900 | 3027 |
| 647 | 20231208 | 094400 | 19278359650 | 51000 | 51100 | 51100 | 51000 | 916 |
| 648 | 20231208 | 094300 | 19231632750 | 51000 | 51200 | 51300 | 51000 | 2037 |
| 649 | 20231208 | 094200 | 19127491150 | 51300 | 51300 | 51400 | 51000 | 2115 |
| 650 | 20231208 | 094100 | 19019093250 | 51300 | 50900 | 51300 | 50900 | 4491 |
| 651 | 20231208 | 094000 | 18789545950 | 51000 | 51200 | 51300 | 50800 | 3771 |
| 652 | 20231208 | 093900 | 18597027350 | 51100 | 50700 | 51100 | 50500 | 4341 |
| 653 | 20231208 | 093800 | 18376157350 | 50700 | 51000 | 51000 | 50500 | 1636 |
| 654 | 20231208 | 093700 | 18293045550 | 50900 | 50400 | 51000 | 50400 | 6540 |
| 655 | 20231208 | 093600 | 17960887750 | 50500 | 50200 | 50500 | 50100 | 3394 |
| 656 | 20231208 | 093500 | 17790565250 | 50300 | 50800 | 50900 | 50200 | 4405 |
| 657 | 20231208 | 093400 | 17568591750 | 50800 | 50300 | 51000 | 50300 | 3538 |
| 658 | 20231208 | 093300 | 17389156250 | 50500 | 50400 | 50500 | 50200 | 3511 |
| 659 | 20231208 | 093200 | 17212348150 | 50400 | 50200 | 50700 | 50200 | 2974 |
| 660 | 20231208 | 093100 | 17062576450 | 50400 | 50400 | 50500 | 50200 | 4669 |
| 661 | 20231208 | 093000 | 16827251950 | 50300 | 50700 | 50800 | 50200 | 7519 |
| 662 | 20231208 | 092900 | 16448032250 | 50800 | 51100 | 51200 | 50400 | 9889 |
| 663 | 20231208 | 092800 | 15947131950 | 51100 | 51800 | 51800 | 51100 | 3707 |
| 664 | 20231208 | 092700 | 15756591450 | 51600 | 51300 | 51800 | 51200 | 3659 |
| 665 | 20231208 | 092600 | 15568148750 | 51500 | 51600 | 51700 | 51000 | 5866 |
| 666 | 20231208 | 092500 | 15266748850 | 51500 | 51400 | 52000 | 51400 | 3320 |
| 667 | 20231208 | 092400 | 15094867350 | 51500 | 51900 | 52000 | 51300 | 8533 |
| 668 | 20231208 | 092300 | 14653768150 | 52000 | 51900 | 52100 | 51700 | 9410 |
| 669 | 20231208 | 092200 | 14164936650 | 51900 | 51900 | 52300 | 51700 | 21304 |
| 670 | 20231208 | 092100 | 13056945050 | 51900 | 51700 | 51900 | 51500 | 11111 |
| 671 | 20231208 | 092000 | 12481834550 | 51700 | 51400 | 51800 | 51200 | 6106 |
| 672 | 20231208 | 091900 | 12166668450 | 51100 | 51300 | 51600 | 50900 | 9657 |
| 673 | 20231208 | 091800 | 11671359650 | 51300 | 51700 | 51700 | 51100 | 12760 |
| 674 | 20231208 | 091700 | 11016859250 | 51500 | 50900 | 52000 | 50800 | 27813 |
| 675 | 20231208 | 091600 | 9585134650 | 51000 | 51000 | 51300 | 50600 | 15110 |
| 676 | 20231208 | 091500 | 8815254250 | 51000 | 49450 | 51000 | 49450 | 28547 |
| 677 | 20231208 | 091400 | 7380751400 | 49450 | 49650 | 49650 | 49450 | 1298 |
| 678 | 20231208 | 091300 | 7316444700 | 49700 | 49800 | 49800 | 49700 | 1427 |
| 679 | 20231208 | 091200 | 7245436500 | 49800 | 49550 | 50000 | 49550 | 5366 |
| 680 | 20231208 | 091100 | 6977921950 | 49550 | 49800 | 49950 | 49550 | 1637 |
| 681 | 20231208 | 091000 | 6896560950 | 49950 | 49650 | 50000 | 49600 | 4773 |
| 682 | 20231208 | 090900 | 6658486950 | 49650 | 49900 | 50000 | 49550 | 6238 |
| 683 | 20231208 | 090800 | 6347923100 | 49900 | 50000 | 50400 | 49800 | 11684 |
| 684 | 20231208 | 090700 | 5761911550 | 49800 | 50300 | 50300 | 49750 | 9455 |
| 685 | 20231208 | 090600 | 5289205700 | 50400 | 49250 | 51000 | 49150 | 25660 |
| 686 | 20231208 | 090500 | 4004176300 | 49100 | 49100 | 49450 | 49000 | 4406 |
| 687 | 20231208 | 090400 | 3787041250 | 49450 | 48850 | 49450 | 48750 | 6888 |
| 688 | 20231208 | 090300 | 3448781800 | 48850 | 49000 | 49150 | 48750 | 6722 |
| 689 | 20231208 | 090200 | 3119961800 | 49050 | 49050 | 49150 | 48550 | 9239 |
| 690 | 20231208 | 090100 | 2669220650 | 49050 | 49650 | 49850 | 48700 | 15533 |
| 691 | 20231208 | 090000 | 1904896150 | 49500 | 49000 | 49800 | 48600 | 38768 |