41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 213100 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 15822 |
| 3 | 20231201 | 213000 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20231201 | 212900 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20231201 | 212800 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20231201 | 212700 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20231201 | 212600 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20231201 | 212500 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20231201 | 212400 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20231201 | 212300 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20231201 | 212200 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20231201 | 212100 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20231201 | 212000 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20231201 | 211900 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20231201 | 211800 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20231201 | 211700 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20231201 | 211600 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20231201 | 211500 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20231201 | 211400 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20231201 | 211300 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20231201 | 211200 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20231201 | 211100 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20231201 | 211000 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20231201 | 210900 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20231201 | 210800 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20231201 | 210700 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20231201 | 210600 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20231201 | 210500 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20231201 | 210400 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20231201 | 210300 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20231201 | 210200 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20231201 | 210100 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 15822 |
| 33 | 20231201 | 210000 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20231201 | 205900 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20231201 | 205800 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20231201 | 205700 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20231201 | 205600 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20231201 | 205500 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20231201 | 205400 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20231201 | 205300 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20231201 | 205200 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20231201 | 205100 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20231201 | 205000 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20231201 | 204900 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20231201 | 204800 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20231201 | 204700 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20231201 | 204600 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20231201 | 204500 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20231201 | 204400 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20231201 | 204300 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20231201 | 204200 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20231201 | 204100 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20231201 | 204000 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20231201 | 203900 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20231201 | 203800 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20231201 | 203700 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20231201 | 203600 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20231201 | 203500 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20231201 | 203400 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20231201 | 203300 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20231201 | 203200 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20231201 | 203100 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 15822 |
| 63 | 20231201 | 203000 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20231201 | 202900 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20231201 | 202800 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20231201 | 202700 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20231201 | 202600 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20231201 | 202500 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20231201 | 202400 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20231201 | 202300 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20231201 | 202200 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20231201 | 202100 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20231201 | 202000 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20231201 | 201900 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20231201 | 201800 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20231201 | 201700 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20231201 | 201600 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20231201 | 201500 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20231201 | 201400 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20231201 | 201300 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20231201 | 201200 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20231201 | 201100 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20231201 | 201000 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20231201 | 200900 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20231201 | 200800 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20231201 | 200700 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20231201 | 200600 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20231201 | 200500 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20231201 | 200400 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20231201 | 200300 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20231201 | 200200 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20231201 | 200100 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 15822 |
| 93 | 20231201 | 200000 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20231201 | 195900 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20231201 | 195800 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20231201 | 195700 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20231201 | 195600 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20231201 | 195500 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20231201 | 195400 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20231201 | 195300 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20231201 | 195200 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20231201 | 195100 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20231201 | 195000 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20231201 | 194900 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20231201 | 194800 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20231201 | 194700 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20231201 | 194600 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20231201 | 194500 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20231201 | 194400 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20231201 | 194300 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20231201 | 194200 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20231201 | 194100 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20231201 | 194000 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20231201 | 193900 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20231201 | 193800 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20231201 | 193700 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20231201 | 193600 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20231201 | 193500 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20231201 | 193400 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20231201 | 193300 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20231201 | 193200 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20231201 | 193100 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 15822 |
| 123 | 20231201 | 193000 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20231201 | 192900 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20231201 | 192800 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20231201 | 192700 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20231201 | 192600 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20231201 | 192500 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20231201 | 192400 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20231201 | 192300 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20231201 | 192200 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20231201 | 192100 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20231201 | 192000 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20231201 | 191900 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20231201 | 191800 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20231201 | 191700 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20231201 | 191600 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20231201 | 191500 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20231201 | 191400 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20231201 | 191300 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20231201 | 191200 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20231201 | 191100 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20231201 | 191000 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20231201 | 190900 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20231201 | 190800 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20231201 | 190700 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20231201 | 190600 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20231201 | 190500 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20231201 | 190400 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20231201 | 190300 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20231201 | 190200 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20231201 | 190100 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 15822 |
| 153 | 20231201 | 190000 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20231201 | 185900 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20231201 | 185800 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20231201 | 185700 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20231201 | 185600 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20231201 | 185500 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20231201 | 185400 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20231201 | 185300 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20231201 | 185200 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20231201 | 185100 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20231201 | 185000 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20231201 | 184900 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20231201 | 184800 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20231201 | 184700 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20231201 | 184600 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20231201 | 184500 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20231201 | 184400 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20231201 | 184300 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20231201 | 184200 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20231201 | 184100 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20231201 | 184000 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20231201 | 183900 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20231201 | 183800 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20231201 | 183700 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20231201 | 183600 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20231201 | 183500 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20231201 | 183400 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20231201 | 183300 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20231201 | 183200 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20231201 | 183100 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 15822 |
| 183 | 20231201 | 183000 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 184 | 20231201 | 182900 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 185 | 20231201 | 182800 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20231201 | 182700 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20231201 | 182600 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20231201 | 182500 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20231201 | 182400 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20231201 | 182300 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20231201 | 182200 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20231201 | 182100 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20231201 | 182000 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20231201 | 181900 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20231201 | 181800 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 196 | 20231201 | 181700 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 197 | 20231201 | 181600 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 198 | 20231201 | 181500 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 199 | 20231201 | 181400 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 200 | 20231201 | 181300 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 201 | 20231201 | 181200 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 202 | 20231201 | 181100 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 203 | 20231201 | 181000 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 204 | 20231201 | 180900 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 205 | 20231201 | 180800 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 206 | 20231201 | 180700 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 207 | 20231201 | 180600 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 208 | 20231201 | 180500 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 209 | 20231201 | 180400 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 210 | 20231201 | 180300 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 211 | 20231201 | 180200 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 212 | 20231201 | 180100 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 15822 |
| 213 | 20231201 | 180000 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 214 | 20231201 | 175900 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 215 | 20231201 | 175800 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 216 | 20231201 | 175700 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 217 | 20231201 | 175600 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 218 | 20231201 | 175500 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 219 | 20231201 | 175400 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 220 | 20231201 | 175300 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 221 | 20231201 | 175200 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 222 | 20231201 | 175100 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 223 | 20231201 | 175000 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 224 | 20231201 | 174900 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 225 | 20231201 | 174800 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 226 | 20231201 | 174700 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 227 | 20231201 | 174600 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 228 | 20231201 | 174500 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 229 | 20231201 | 174400 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 230 | 20231201 | 174300 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 231 | 20231201 | 174200 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 232 | 20231201 | 174100 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 233 | 20231201 | 174000 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 234 | 20231201 | 173900 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 235 | 20231201 | 173800 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 236 | 20231201 | 173700 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 237 | 20231201 | 173600 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 238 | 20231201 | 173500 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 239 | 20231201 | 173400 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 240 | 20231201 | 173300 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 241 | 20231201 | 173200 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 242 | 20231201 | 173100 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 15822 |
| 243 | 20231201 | 173000 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 244 | 20231201 | 172900 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 245 | 20231201 | 172800 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 246 | 20231201 | 172700 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 247 | 20231201 | 172600 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 248 | 20231201 | 172500 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 249 | 20231201 | 172400 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 250 | 20231201 | 172300 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 251 | 20231201 | 172200 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 252 | 20231201 | 172100 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 253 | 20231201 | 172000 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 254 | 20231201 | 171900 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 255 | 20231201 | 171800 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 256 | 20231201 | 171700 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 257 | 20231201 | 171600 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 258 | 20231201 | 171500 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 259 | 20231201 | 171400 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 260 | 20231201 | 171300 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 261 | 20231201 | 171200 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 262 | 20231201 | 171100 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 263 | 20231201 | 171000 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 264 | 20231201 | 170900 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 265 | 20231201 | 170800 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 266 | 20231201 | 170700 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 267 | 20231201 | 170600 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 268 | 20231201 | 170500 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 269 | 20231201 | 170400 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 270 | 20231201 | 170300 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 271 | 20231201 | 170200 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 272 | 20231201 | 170100 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 15822 |
| 273 | 20231201 | 170000 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 274 | 20231201 | 165900 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 275 | 20231201 | 165800 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 276 | 20231201 | 165700 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 277 | 20231201 | 165600 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 278 | 20231201 | 165500 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 279 | 20231201 | 165400 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 280 | 20231201 | 165300 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 281 | 20231201 | 165200 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 282 | 20231201 | 165100 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 283 | 20231201 | 165000 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 284 | 20231201 | 164900 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 285 | 20231201 | 164800 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 286 | 20231201 | 164700 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 287 | 20231201 | 164600 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 288 | 20231201 | 164500 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 289 | 20231201 | 164400 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 290 | 20231201 | 164300 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 291 | 20231201 | 164200 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 292 | 20231201 | 164100 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 293 | 20231201 | 164000 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 294 | 20231201 | 163900 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 295 | 20231201 | 163800 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 296 | 20231201 | 163700 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 297 | 20231201 | 163600 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 298 | 20231201 | 163500 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 299 | 20231201 | 163400 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 300 | 20231201 | 163300 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 301 | 20231201 | 163200 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 302 | 20231201 | 163100 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 15822 |
| 303 | 20231201 | 163000 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 304 | 20231201 | 162900 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 305 | 20231201 | 162800 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 306 | 20231201 | 162700 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 307 | 20231201 | 162600 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 308 | 20231201 | 162500 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 309 | 20231201 | 162400 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 310 | 20231201 | 162300 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 311 | 20231201 | 162200 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 312 | 20231201 | 162100 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 313 | 20231201 | 162000 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 314 | 20231201 | 161900 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 315 | 20231201 | 161800 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 316 | 20231201 | 161700 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 317 | 20231201 | 161600 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 318 | 20231201 | 161500 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 319 | 20231201 | 161400 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 320 | 20231201 | 161300 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 321 | 20231201 | 161200 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 322 | 20231201 | 161100 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 323 | 20231201 | 161000 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 324 | 20231201 | 160900 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 325 | 20231201 | 160800 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 326 | 20231201 | 160700 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 327 | 20231201 | 160600 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 328 | 20231201 | 160500 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 329 | 20231201 | 160400 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 330 | 20231201 | 160300 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 331 | 20231201 | 160200 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 332 | 20231201 | 160100 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 15822 |
| 333 | 20231201 | 160000 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 334 | 20231201 | 155900 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 335 | 20231201 | 155800 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 336 | 20231201 | 155700 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 337 | 20231201 | 155600 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 338 | 20231201 | 155500 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 339 | 20231201 | 155400 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 340 | 20231201 | 155300 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 341 | 20231201 | 155200 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 342 | 20231201 | 155100 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 343 | 20231201 | 155000 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 344 | 20231201 | 154900 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 345 | 20231201 | 154800 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 346 | 20231201 | 154700 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 347 | 20231201 | 154600 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 348 | 20231201 | 154500 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 349 | 20231201 | 154400 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 350 | 20231201 | 154300 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 351 | 20231201 | 154200 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 352 | 20231201 | 154100 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 353 | 20231201 | 154000 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 354 | 20231201 | 153900 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 355 | 20231201 | 153800 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 356 | 20231201 | 153700 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 357 | 20231201 | 153600 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 358 | 20231201 | 153500 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 359 | 20231201 | 153400 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 360 | 20231201 | 153300 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 361 | 20231201 | 153200 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 362 | 20231201 | 153100 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 15822 |
| 363 | 20231201 | 153000 | 38582899600 | 43700 | 43700 | 43700 | 43700 | 15822 |
| 364 | 20231201 | 152900 | 37891478200 | 43000 | 43000 | 43000 | 43000 | 0 |
| 365 | 20231201 | 152800 | 37891478200 | 43000 | 43000 | 43000 | 43000 | 0 |
| 366 | 20231201 | 152700 | 37891478200 | 43000 | 43000 | 43000 | 43000 | 0 |
| 367 | 20231201 | 152600 | 37891478200 | 43000 | 43000 | 43000 | 43000 | 0 |
| 368 | 20231201 | 152500 | 37891478200 | 43000 | 43000 | 43000 | 43000 | 0 |
| 369 | 20231201 | 152400 | 37891478200 | 43000 | 43000 | 43000 | 43000 | 0 |
| 370 | 20231201 | 152300 | 37891478200 | 43000 | 43000 | 43000 | 43000 | 0 |
| 371 | 20231201 | 152200 | 37891478200 | 43000 | 43000 | 43000 | 43000 | 0 |
| 372 | 20231201 | 152100 | 37891478200 | 43000 | 43000 | 43000 | 43000 | 0 |
| 373 | 20231201 | 152000 | 37891478200 | 43000 | 43000 | 43000 | 43000 | 0 |
| 374 | 20231201 | 151900 | 37891478200 | 43000 | 43000 | 43100 | 42800 | 7196 |
| 375 | 20231201 | 151800 | 37582511850 | 42900 | 43150 | 43200 | 42850 | 8152 |
| 376 | 20231201 | 151700 | 37232047100 | 43200 | 43300 | 43300 | 43150 | 1960 |
| 377 | 20231201 | 151600 | 37147278000 | 43300 | 43150 | 43350 | 43150 | 3402 |
| 378 | 20231201 | 151500 | 37000130800 | 43150 | 43100 | 43150 | 43000 | 1820 |
| 379 | 20231201 | 151400 | 36921682350 | 43100 | 43000 | 43100 | 42950 | 1843 |
| 380 | 20231201 | 151300 | 36842387850 | 42950 | 43100 | 43150 | 42800 | 10040 |
| 381 | 20231201 | 151200 | 36411205400 | 43100 | 43050 | 43100 | 42950 | 1436 |
| 382 | 20231201 | 151100 | 36349394700 | 43050 | 43100 | 43150 | 43000 | 1215 |
| 383 | 20231201 | 151000 | 36297083300 | 43200 | 43000 | 43200 | 43000 | 3988 |
| 384 | 20231201 | 150900 | 36125193150 | 43000 | 43100 | 43100 | 42850 | 6344 |
| 385 | 20231201 | 150800 | 35852379650 | 43100 | 43200 | 43250 | 43050 | 5805 |
| 386 | 20231201 | 150700 | 35602047100 | 43200 | 43250 | 43300 | 43150 | 1753 |
| 387 | 20231201 | 150600 | 35526288950 | 43250 | 43200 | 43300 | 43150 | 3142 |
| 388 | 20231201 | 150500 | 35390561000 | 43200 | 43550 | 43600 | 43200 | 4920 |
| 389 | 20231201 | 150400 | 35177180800 | 43600 | 43600 | 43600 | 43550 | 2019 |
| 390 | 20231201 | 150300 | 35089218000 | 43550 | 43500 | 43600 | 43450 | 2079 |
| 391 | 20231201 | 150200 | 34998777350 | 43500 | 43600 | 43650 | 43450 | 3601 |
| 392 | 20231201 | 150100 | 34842019300 | 43600 | 43750 | 43750 | 43500 | 5456 |
| 393 | 20231201 | 150000 | 34603912500 | 43750 | 43850 | 43850 | 43700 | 5036 |
| 394 | 20231201 | 145900 | 34383407900 | 43850 | 43950 | 44000 | 43800 | 2756 |
| 395 | 20231201 | 145800 | 34262539300 | 43950 | 43900 | 44000 | 43850 | 661 |
| 396 | 20231201 | 145700 | 34233522250 | 43900 | 44050 | 44050 | 43900 | 1280 |
| 397 | 20231201 | 145600 | 34177278700 | 44000 | 44100 | 44100 | 43900 | 2534 |
| 398 | 20231201 | 145500 | 34065853300 | 44050 | 44050 | 44100 | 44000 | 318 |
| 399 | 20231201 | 145400 | 34051844300 | 44000 | 43950 | 44050 | 43900 | 1123 |
| 400 | 20231201 | 145300 | 34002438500 | 43950 | 44000 | 44000 | 43950 | 330 |
| 401 | 20231201 | 145200 | 33987929450 | 43950 | 43900 | 44000 | 43900 | 214 |
| 402 | 20231201 | 145100 | 33978531450 | 43900 | 43950 | 43950 | 43900 | 714 |
| 403 | 20231201 | 145000 | 33947177500 | 43950 | 44100 | 44100 | 43950 | 3628 |
| 404 | 20231201 | 144900 | 33787503700 | 44100 | 44200 | 44200 | 44100 | 591 |
| 405 | 20231201 | 144800 | 33761416200 | 44150 | 44200 | 44250 | 44100 | 445 |
| 406 | 20231201 | 144700 | 33741748850 | 44100 | 44100 | 44200 | 44100 | 927 |
| 407 | 20231201 | 144600 | 33700792300 | 44100 | 44100 | 44150 | 44050 | 125 |
| 408 | 20231201 | 144500 | 33695279550 | 44100 | 44150 | 44150 | 44050 | 565 |
| 409 | 20231201 | 144400 | 33670344800 | 44150 | 44150 | 44150 | 44150 | 186 |
| 410 | 20231201 | 144300 | 33662132900 | 44100 | 44050 | 44150 | 44000 | 689 |
| 411 | 20231201 | 144200 | 33631769850 | 44050 | 44150 | 44200 | 44050 | 1518 |
| 412 | 20231201 | 144100 | 33564832400 | 44200 | 44200 | 44250 | 44150 | 1247 |
| 413 | 20231201 | 144000 | 33509753200 | 44200 | 44200 | 44250 | 44150 | 656 |
| 414 | 20231201 | 143900 | 33480757800 | 44200 | 44200 | 44200 | 44150 | 544 |
| 415 | 20231201 | 143800 | 33456713100 | 44200 | 44100 | 44200 | 44050 | 1029 |
| 416 | 20231201 | 143700 | 33411263100 | 44100 | 44150 | 44150 | 44050 | 1139 |
| 417 | 20231201 | 143600 | 33361051500 | 44150 | 44150 | 44200 | 44100 | 458 |
| 418 | 20231201 | 143500 | 33340829800 | 44150 | 44050 | 44200 | 44000 | 1125 |
| 419 | 20231201 | 143400 | 33291156350 | 44100 | 44050 | 44200 | 44000 | 1038 |
| 420 | 20231201 | 143300 | 33245388550 | 44000 | 43950 | 44050 | 43850 | 2842 |
| 421 | 20231201 | 143200 | 33120568300 | 43950 | 44000 | 44000 | 43900 | 2809 |
| 422 | 20231201 | 143100 | 32997110200 | 44000 | 43950 | 44050 | 43950 | 1547 |
| 423 | 20231201 | 143000 | 32929073650 | 43950 | 44100 | 44150 | 43950 | 2520 |
| 424 | 20231201 | 142900 | 32818152350 | 44100 | 44050 | 44100 | 43950 | 6688 |
| 425 | 20231201 | 142800 | 32523874500 | 44050 | 44350 | 44350 | 44000 | 12544 |
| 426 | 20231201 | 142700 | 31969375300 | 44300 | 44350 | 44400 | 44300 | 1811 |
| 427 | 20231201 | 142600 | 31889114600 | 44350 | 44350 | 44400 | 44300 | 1241 |
| 428 | 20231201 | 142500 | 31834082000 | 44350 | 44450 | 44450 | 44300 | 2204 |
| 429 | 20231201 | 142400 | 31736307000 | 44400 | 44450 | 44500 | 44400 | 1140 |
| 430 | 20231201 | 142300 | 31685680550 | 44450 | 44500 | 44550 | 44400 | 1051 |
| 431 | 20231201 | 142200 | 31638914250 | 44500 | 44500 | 44550 | 44450 | 1166 |
| 432 | 20231201 | 142100 | 31587027700 | 44500 | 44450 | 44550 | 44400 | 1108 |
| 433 | 20231201 | 142000 | 31537765250 | 44500 | 44500 | 44550 | 44450 | 938 |
| 434 | 20231201 | 141900 | 31496023450 | 44450 | 44500 | 44500 | 44450 | 281 |
| 435 | 20231201 | 141800 | 31483530100 | 44550 | 44500 | 44550 | 44500 | 892 |
| 436 | 20231201 | 141700 | 31443826750 | 44500 | 44450 | 44500 | 44450 | 774 |
| 437 | 20231201 | 141600 | 31409411950 | 44450 | 44400 | 44500 | 44400 | 389 |
| 438 | 20231201 | 141500 | 31392121500 | 44500 | 44450 | 44500 | 44400 | 792 |
| 439 | 20231201 | 141400 | 31356930900 | 44500 | 44350 | 44550 | 44350 | 624 |
| 440 | 20231201 | 141300 | 31329190950 | 44350 | 44500 | 44500 | 44350 | 3281 |
| 441 | 20231201 | 141200 | 31183593450 | 44500 | 44600 | 44650 | 44500 | 1958 |
| 442 | 20231201 | 141100 | 31096391350 | 44650 | 44400 | 44650 | 44350 | 2170 |
| 443 | 20231201 | 141000 | 30999894700 | 44400 | 44550 | 44550 | 44350 | 5946 |
| 444 | 20231201 | 140900 | 30735698750 | 44550 | 44650 | 44650 | 44550 | 3454 |
| 445 | 20231201 | 140800 | 30581712850 | 44650 | 44650 | 44700 | 44600 | 595 |
| 446 | 20231201 | 140700 | 30555156900 | 44600 | 44650 | 44700 | 44600 | 1176 |
| 447 | 20231201 | 140600 | 30502648050 | 44650 | 44700 | 44750 | 44650 | 833 |
| 448 | 20231201 | 140500 | 30465418100 | 44700 | 44750 | 44800 | 44650 | 3585 |
| 449 | 20231201 | 140400 | 30305192100 | 44800 | 44800 | 44850 | 44750 | 109 |
| 450 | 20231201 | 140300 | 30300307250 | 44850 | 44800 | 44850 | 44800 | 206 |
| 451 | 20231201 | 140200 | 30291077750 | 44800 | 44850 | 44850 | 44800 | 1143 |
| 452 | 20231201 | 140100 | 30239845050 | 44850 | 44900 | 44900 | 44800 | 568 |
| 453 | 20231201 | 140000 | 30214379700 | 44900 | 44950 | 45000 | 44900 | 985 |
| 454 | 20231201 | 135900 | 30170107700 | 44950 | 44950 | 45000 | 44900 | 252 |
| 455 | 20231201 | 135800 | 30158779900 | 44950 | 44850 | 44950 | 44850 | 336 |
| 456 | 20231201 | 135700 | 30143697050 | 44850 | 44800 | 44850 | 44800 | 126 |
| 457 | 20231201 | 135600 | 30138047000 | 44800 | 44800 | 44850 | 44750 | 382 |
| 458 | 20231201 | 135500 | 30120941100 | 44800 | 44800 | 44800 | 44750 | 644 |
| 459 | 20231201 | 135400 | 30092104300 | 44750 | 44800 | 44800 | 44750 | 349 |
| 460 | 20231201 | 135300 | 30076480250 | 44800 | 44800 | 44850 | 44750 | 384 |
| 461 | 20231201 | 135200 | 30059275500 | 44750 | 44800 | 44800 | 44750 | 416 |
| 462 | 20231201 | 135100 | 30040652650 | 44750 | 44900 | 44900 | 44750 | 474 |
| 463 | 20231201 | 135000 | 30019415950 | 44850 | 44800 | 44900 | 44800 | 331 |
| 464 | 20231201 | 134900 | 30004579050 | 44800 | 44800 | 44800 | 44750 | 236 |
| 465 | 20231201 | 134800 | 29994007100 | 44800 | 44850 | 44850 | 44700 | 1362 |
| 466 | 20231201 | 134700 | 29933045800 | 44850 | 44850 | 44900 | 44800 | 411 |
| 467 | 20231201 | 134600 | 29914616650 | 44800 | 44800 | 44850 | 44800 | 187 |
| 468 | 20231201 | 134500 | 29906232950 | 44800 | 44800 | 44800 | 44800 | 689 |
| 469 | 20231201 | 134400 | 29875365750 | 44750 | 44800 | 44800 | 44750 | 249 |
| 470 | 20231201 | 134300 | 29864215100 | 44800 | 44900 | 44900 | 44800 | 417 |
| 471 | 20231201 | 134200 | 29845524500 | 44850 | 44850 | 44900 | 44750 | 322 |
| 472 | 20231201 | 134100 | 29831080250 | 44800 | 44900 | 44900 | 44750 | 370 |
| 473 | 20231201 | 134000 | 29814506850 | 44800 | 44850 | 44900 | 44800 | 1279 |
| 474 | 20231201 | 133900 | 29757168850 | 44850 | 44900 | 44900 | 44850 | 411 |
| 475 | 20231201 | 133800 | 29738722950 | 44850 | 44800 | 44950 | 44750 | 1369 |
| 476 | 20231201 | 133700 | 29677287300 | 44800 | 44750 | 44800 | 44750 | 570 |
| 477 | 20231201 | 133600 | 29651772750 | 44750 | 44750 | 44800 | 44750 | 364 |
| 478 | 20231201 | 133500 | 29635483650 | 44750 | 44800 | 44800 | 44750 | 491 |
| 479 | 20231201 | 133400 | 29613509850 | 44750 | 44750 | 44800 | 44750 | 739 |
| 480 | 20231201 | 133300 | 29580438050 | 44750 | 44650 | 44800 | 44650 | 917 |
| 481 | 20231201 | 133200 | 29539458050 | 44650 | 44900 | 44900 | 44650 | 2825 |
| 482 | 20231201 | 133100 | 29413010900 | 44900 | 44950 | 44950 | 44850 | 182 |
| 483 | 20231201 | 133000 | 29404836650 | 44900 | 44900 | 44950 | 44850 | 798 |
| 484 | 20231201 | 132900 | 29369018600 | 44900 | 44800 | 44900 | 44800 | 382 |
| 485 | 20231201 | 132800 | 29351889300 | 44800 | 45000 | 45000 | 44800 | 1556 |
| 486 | 20231201 | 132700 | 29282078850 | 44950 | 44900 | 44950 | 44850 | 1590 |
| 487 | 20231201 | 132600 | 29210698700 | 44900 | 45000 | 45050 | 44900 | 969 |
| 488 | 20231201 | 132500 | 29167146700 | 45000 | 45050 | 45050 | 44950 | 806 |
| 489 | 20231201 | 132400 | 29130891800 | 45050 | 45050 | 45050 | 45000 | 175 |
| 490 | 20231201 | 132300 | 29123008300 | 45050 | 45100 | 45100 | 45050 | 41 |
| 491 | 20231201 | 132200 | 29121159850 | 45100 | 45000 | 45100 | 45000 | 471 |
| 492 | 20231201 | 132100 | 29099962850 | 44950 | 45050 | 45050 | 44950 | 578 |
| 493 | 20231201 | 132000 | 29073945100 | 45050 | 45000 | 45100 | 45000 | 730 |
| 494 | 20231201 | 131900 | 29041070300 | 45050 | 45100 | 45150 | 45000 | 1988 |
| 495 | 20231201 | 131800 | 28951488050 | 45100 | 45150 | 45150 | 45100 | 107 |
| 496 | 20231201 | 131700 | 28946658950 | 45150 | 45150 | 45200 | 45100 | 728 |
| 497 | 20231201 | 131600 | 28913788750 | 45200 | 45200 | 45250 | 45150 | 691 |
| 498 | 20231201 | 131500 | 28882557300 | 45250 | 45150 | 45250 | 45100 | 719 |
| 499 | 20231201 | 131400 | 28850096000 | 45150 | 45050 | 45150 | 45050 | 559 |
| 500 | 20231201 | 131300 | 28824891600 | 45050 | 45050 | 45050 | 45000 | 939 |
| 501 | 20231201 | 131200 | 28782601300 | 45050 | 45000 | 45050 | 45000 | 699 |
| 502 | 20231201 | 131100 | 28751120800 | 45000 | 44850 | 45000 | 44850 | 1799 |
| 503 | 20231201 | 131000 | 28670276600 | 44850 | 44750 | 44850 | 44750 | 2140 |
| 504 | 20231201 | 130900 | 28574387600 | 44800 | 45200 | 45200 | 44750 | 6501 |
| 505 | 20231201 | 130800 | 28282269200 | 45150 | 45150 | 45200 | 45000 | 3088 |
| 506 | 20231201 | 130700 | 28143187650 | 45150 | 45000 | 45200 | 44900 | 8658 |
| 507 | 20231201 | 130600 | 27753542650 | 45050 | 45450 | 45450 | 45000 | 15287 |
| 508 | 20231201 | 130500 | 27062814700 | 45500 | 45550 | 45600 | 45500 | 991 |
| 509 | 20231201 | 130400 | 27017709150 | 45550 | 45600 | 45600 | 45550 | 313 |
| 510 | 20231201 | 130300 | 27003447300 | 45600 | 45650 | 45650 | 45550 | 377 |
| 511 | 20231201 | 130200 | 26986256500 | 45650 | 45700 | 45700 | 45600 | 745 |
| 512 | 20231201 | 130100 | 26952240350 | 45650 | 45700 | 45700 | 45500 | 2708 |
| 513 | 20231201 | 130000 | 26828808450 | 45750 | 45800 | 45800 | 45700 | 15 |
| 514 | 20231201 | 125900 | 26828121800 | 45800 | 45700 | 45950 | 45700 | 357 |
| 515 | 20231201 | 125800 | 26811770400 | 45800 | 45850 | 46000 | 45500 | 5460 |
| 516 | 20231201 | 125700 | 26562516900 | 45850 | 45850 | 45900 | 45800 | 459 |
| 517 | 20231201 | 125600 | 26541480550 | 45900 | 45900 | 46000 | 45850 | 467 |
| 518 | 20231201 | 125500 | 26520038650 | 46000 | 45950 | 46000 | 45950 | 11 |
| 519 | 20231201 | 125400 | 26519533100 | 45950 | 45950 | 46000 | 45950 | 225 |
| 520 | 20231201 | 125300 | 26509193900 | 46000 | 46000 | 46000 | 45900 | 175 |
| 521 | 20231201 | 125200 | 26501156050 | 46000 | 46000 | 46050 | 45900 | 384 |
| 522 | 20231201 | 125100 | 26483513600 | 46000 | 46050 | 46050 | 45950 | 202 |
| 523 | 20231201 | 125000 | 26474219000 | 46050 | 46000 | 46050 | 46000 | 308 |
| 524 | 20231201 | 124900 | 26460044750 | 46000 | 46000 | 46100 | 45950 | 186 |
| 525 | 20231201 | 124800 | 26451486850 | 46000 | 46050 | 46100 | 46000 | 291 |
| 526 | 20231201 | 124700 | 26438086100 | 46050 | 45950 | 46050 | 45950 | 200 |
| 527 | 20231201 | 124600 | 26428893200 | 45900 | 46000 | 46000 | 45900 | 202 |
| 528 | 20231201 | 124500 | 26419612850 | 46000 | 45900 | 46000 | 45850 | 405 |
| 529 | 20231201 | 124400 | 26401006900 | 45850 | 45850 | 45850 | 45650 | 1869 |
| 530 | 20231201 | 124300 | 26315502700 | 45800 | 45750 | 45950 | 45750 | 345 |
| 531 | 20231201 | 124200 | 26299676400 | 45950 | 46000 | 46200 | 45650 | 2357 |
| 532 | 20231201 | 124100 | 26191772000 | 45900 | 46250 | 46350 | 45900 | 2759 |
| 533 | 20231201 | 124000 | 26064552050 | 46300 | 46250 | 46300 | 46200 | 1016 |
| 534 | 20231201 | 123900 | 26017561850 | 46250 | 46050 | 46250 | 46050 | 810 |
| 535 | 20231201 | 123800 | 25980183100 | 46100 | 46100 | 46150 | 46100 | 952 |
| 536 | 20231201 | 123700 | 25936293550 | 46100 | 46150 | 46150 | 46100 | 130 |
| 537 | 20231201 | 123600 | 25930299950 | 46150 | 46100 | 46150 | 46100 | 326 |
| 538 | 20231201 | 123500 | 25915256550 | 46100 | 46150 | 46150 | 46050 | 720 |
| 539 | 20231201 | 123400 | 25882082100 | 46150 | 46300 | 46300 | 46150 | 1061 |
| 540 | 20231201 | 123300 | 25833039150 | 46150 | 46150 | 46700 | 46150 | 5220 |
| 541 | 20231201 | 123200 | 25591118750 | 46000 | 45950 | 46100 | 45950 | 2839 |
| 542 | 20231201 | 123100 | 25460507600 | 45950 | 45850 | 46000 | 45850 | 2248 |
| 543 | 20231201 | 123000 | 25357233850 | 45900 | 45800 | 45900 | 45800 | 564 |
| 544 | 20231201 | 122900 | 25331375700 | 45800 | 45750 | 45800 | 45700 | 247 |
| 545 | 20231201 | 122800 | 25320072300 | 45750 | 45700 | 45750 | 45700 | 147 |
| 546 | 20231201 | 122700 | 25313354000 | 45700 | 45700 | 45750 | 45650 | 204 |
| 547 | 20231201 | 122600 | 25304034100 | 45700 | 45700 | 45750 | 45700 | 521 |
| 548 | 20231201 | 122500 | 25280223650 | 45700 | 45700 | 45800 | 45650 | 58 |
| 549 | 20231201 | 122400 | 25277573400 | 45700 | 45650 | 45700 | 45600 | 91 |
| 550 | 20231201 | 122300 | 25273419200 | 45650 | 45750 | 45750 | 45650 | 210 |
| 551 | 20231201 | 122200 | 25263820550 | 45800 | 45800 | 45800 | 45750 | 136 |
| 552 | 20231201 | 122100 | 25257592300 | 45850 | 45800 | 45850 | 45800 | 435 |
| 553 | 20231201 | 122000 | 25237648500 | 45800 | 45700 | 45800 | 45650 | 593 |
| 554 | 20231201 | 121900 | 25210551100 | 45700 | 45600 | 45700 | 45600 | 333 |
| 555 | 20231201 | 121800 | 25195360500 | 45600 | 45700 | 45800 | 45600 | 571 |
| 556 | 20231201 | 121700 | 25169294850 | 45700 | 45750 | 45800 | 45650 | 785 |
| 557 | 20231201 | 121600 | 25133420150 | 45750 | 45850 | 45850 | 45750 | 543 |
| 558 | 20231201 | 121500 | 25108557300 | 45850 | 45900 | 45900 | 45800 | 287 |
| 559 | 20231201 | 121400 | 25095400250 | 45900 | 45900 | 45950 | 45900 | 216 |
| 560 | 20231201 | 121300 | 25085485350 | 45900 | 45900 | 45950 | 45800 | 783 |
| 561 | 20231201 | 121200 | 25049562000 | 45900 | 45900 | 45950 | 45900 | 487 |
| 562 | 20231201 | 121100 | 25027196800 | 45900 | 45850 | 45900 | 45850 | 246 |
| 563 | 20231201 | 121000 | 25015910750 | 45850 | 45850 | 45900 | 45750 | 351 |
| 564 | 20231201 | 120900 | 24999825450 | 45900 | 45900 | 45900 | 45800 | 214 |
| 565 | 20231201 | 120800 | 24990010200 | 45850 | 45750 | 45850 | 45700 | 895 |
| 566 | 20231201 | 120700 | 24949007650 | 45750 | 45750 | 45800 | 45700 | 146 |
| 567 | 20231201 | 120600 | 24942328100 | 45700 | 45750 | 45800 | 45700 | 322 |
| 568 | 20231201 | 120500 | 24927610100 | 45800 | 45750 | 45800 | 45700 | 340 |
| 569 | 20231201 | 120400 | 24912061750 | 45750 | 45800 | 45800 | 45750 | 580 |
| 570 | 20231201 | 120300 | 24885519600 | 45850 | 45800 | 45850 | 45800 | 327 |
| 571 | 20231201 | 120200 | 24870534000 | 45800 | 45850 | 45900 | 45800 | 592 |
| 572 | 20231201 | 120100 | 24843396500 | 45900 | 45850 | 45900 | 45850 | 824 |
| 573 | 20231201 | 120000 | 24805593550 | 45900 | 45800 | 45900 | 45800 | 961 |
| 574 | 20231201 | 115900 | 24761537350 | 45800 | 45800 | 45850 | 45800 | 262 |
| 575 | 20231201 | 115800 | 24749537450 | 45700 | 45700 | 45750 | 45700 | 304 |
| 576 | 20231201 | 115700 | 24735634500 | 45700 | 45700 | 45750 | 45650 | 295 |
| 577 | 20231201 | 115600 | 24722155400 | 45700 | 45800 | 45800 | 45700 | 1089 |
| 578 | 20231201 | 115500 | 24672351200 | 45800 | 45900 | 45900 | 45750 | 962 |
| 579 | 20231201 | 115400 | 24628295300 | 45850 | 45900 | 45950 | 45850 | 881 |
| 580 | 20231201 | 115300 | 24587840500 | 45950 | 46100 | 46150 | 45650 | 2154 |
| 581 | 20231201 | 115200 | 24488838350 | 46100 | 45750 | 46150 | 45700 | 6709 |
| 582 | 20231201 | 115100 | 24180068350 | 45750 | 45700 | 45800 | 45650 | 2011 |
| 583 | 20231201 | 115000 | 24088103100 | 45700 | 45550 | 45700 | 45550 | 1161 |
| 584 | 20231201 | 114900 | 24035141100 | 45550 | 45450 | 45550 | 45450 | 937 |
| 585 | 20231201 | 114800 | 23992540000 | 45450 | 45400 | 45450 | 45400 | 186 |
| 586 | 20231201 | 114700 | 23984091150 | 45450 | 45400 | 45450 | 45400 | 258 |
| 587 | 20231201 | 114600 | 23972374450 | 45450 | 45350 | 45450 | 45350 | 533 |
| 588 | 20231201 | 114500 | 23948189950 | 45400 | 45400 | 45400 | 45350 | 423 |
| 589 | 20231201 | 114400 | 23929004550 | 45400 | 45500 | 45500 | 45350 | 671 |
| 590 | 20231201 | 114300 | 23898559200 | 45500 | 45400 | 45500 | 45400 | 516 |
| 591 | 20231201 | 114200 | 23875101150 | 45450 | 45350 | 45450 | 45350 | 1141 |
| 592 | 20231201 | 114100 | 23823321700 | 45300 | 45350 | 45350 | 45300 | 651 |
| 593 | 20231201 | 114000 | 23793822700 | 45350 | 45300 | 45350 | 45300 | 396 |
| 594 | 20231201 | 113900 | 23775883250 | 45350 | 45350 | 45400 | 45300 | 605 |
| 595 | 20231201 | 113800 | 23748451400 | 45350 | 45400 | 45400 | 45250 | 1126 |
| 596 | 20231201 | 113700 | 23697452700 | 45350 | 45400 | 45450 | 45300 | 1239 |
| 597 | 20231201 | 113600 | 23641268800 | 45400 | 45400 | 45450 | 45400 | 358 |
| 598 | 20231201 | 113500 | 23625014700 | 45400 | 45300 | 45400 | 45300 | 852 |
| 599 | 20231201 | 113400 | 23586378200 | 45350 | 45350 | 45400 | 45200 | 3612 |
| 600 | 20231201 | 113300 | 23422760750 | 45400 | 45400 | 45450 | 45350 | 964 |
| 601 | 20231201 | 113200 | 23378999600 | 45400 | 45450 | 45500 | 45350 | 1851 |
| 602 | 20231201 | 113100 | 23294988950 | 45450 | 45550 | 45550 | 45450 | 784 |
| 603 | 20231201 | 113000 | 23259332250 | 45550 | 45500 | 45550 | 45500 | 421 |
| 604 | 20231201 | 112900 | 23240168900 | 45500 | 45450 | 45550 | 45450 | 695 |
| 605 | 20231201 | 112800 | 23208551400 | 45500 | 45600 | 45600 | 45450 | 2273 |
| 606 | 20231201 | 112700 | 23105053850 | 45650 | 45650 | 45650 | 45600 | 418 |
| 607 | 20231201 | 112600 | 23085975950 | 45650 | 45650 | 45700 | 45600 | 650 |
| 608 | 20231201 | 112500 | 23056303900 | 45650 | 45700 | 45700 | 45600 | 1096 |
| 609 | 20231201 | 112400 | 23006271250 | 45700 | 45700 | 45700 | 45650 | 288 |
| 610 | 20231201 | 112300 | 22993110600 | 45700 | 45600 | 45700 | 45550 | 755 |
| 611 | 20231201 | 112200 | 22958656150 | 45600 | 45550 | 45600 | 45550 | 1152 |
| 612 | 20231201 | 112100 | 22906160700 | 45600 | 45550 | 45650 | 45500 | 1648 |
| 613 | 20231201 | 112000 | 22831031600 | 45550 | 45550 | 45550 | 45400 | 694 |
| 614 | 20231201 | 111900 | 22799494400 | 45500 | 45450 | 45550 | 45400 | 556 |
| 615 | 20231201 | 111800 | 22774209000 | 45400 | 45350 | 45450 | 45350 | 1324 |
| 616 | 20231201 | 111700 | 22714075900 | 45350 | 45450 | 45500 | 45350 | 1998 |
| 617 | 20231201 | 111600 | 22623369250 | 45450 | 45450 | 45550 | 45450 | 1280 |
| 618 | 20231201 | 111500 | 22565159850 | 45450 | 45600 | 45600 | 45450 | 1528 |
| 619 | 20231201 | 111400 | 22495629300 | 45600 | 45600 | 45600 | 45550 | 930 |
| 620 | 20231201 | 111300 | 22453259200 | 45600 | 45500 | 45600 | 45500 | 1017 |
| 621 | 20231201 | 111200 | 22406950600 | 45500 | 45550 | 45550 | 45450 | 1698 |
| 622 | 20231201 | 111100 | 22329706550 | 45550 | 45500 | 45600 | 45500 | 1347 |
| 623 | 20231201 | 111000 | 22268353800 | 45500 | 45450 | 45600 | 45450 | 1273 |
| 624 | 20231201 | 110900 | 22210388550 | 45450 | 45600 | 45600 | 45250 | 4941 |
| 625 | 20231201 | 110800 | 21985644650 | 45600 | 45750 | 45800 | 45550 | 5251 |
| 626 | 20231201 | 110700 | 21746041950 | 45750 | 45950 | 46000 | 45700 | 6965 |
| 627 | 20231201 | 110600 | 21426717250 | 45950 | 46050 | 46050 | 45950 | 732 |
| 628 | 20231201 | 110500 | 21393044000 | 46050 | 45950 | 46050 | 45950 | 656 |
| 629 | 20231201 | 110400 | 21362872000 | 45950 | 46100 | 46150 | 45950 | 2279 |
| 630 | 20231201 | 110300 | 21258025450 | 46150 | 46200 | 46200 | 46100 | 1043 |
| 631 | 20231201 | 110200 | 21209918850 | 46200 | 46250 | 46250 | 46150 | 547 |
| 632 | 20231201 | 110100 | 21184650450 | 46200 | 46100 | 46250 | 46100 | 418 |
| 633 | 20231201 | 110000 | 21165362400 | 46100 | 46150 | 46200 | 46100 | 1554 |
| 634 | 20231201 | 105900 | 21093654250 | 46150 | 46050 | 46150 | 46000 | 819 |
| 635 | 20231201 | 105800 | 21055888450 | 46050 | 46200 | 46200 | 46000 | 837 |
| 636 | 20231201 | 105700 | 21017318050 | 46150 | 46100 | 46200 | 46050 | 857 |
| 637 | 20231201 | 105600 | 20977788300 | 46100 | 46100 | 46150 | 46000 | 1329 |
| 638 | 20231201 | 105500 | 20916539450 | 46100 | 46200 | 46250 | 46000 | 1920 |
| 639 | 20231201 | 105400 | 20828008100 | 46250 | 46000 | 46300 | 45950 | 8346 |
| 640 | 20231201 | 105300 | 20443767950 | 46000 | 45850 | 46000 | 45850 | 4632 |
| 641 | 20231201 | 105200 | 20231173350 | 45850 | 46000 | 46050 | 45850 | 4481 |
| 642 | 20231201 | 105100 | 20025306900 | 46000 | 46200 | 46200 | 45950 | 5483 |
| 643 | 20231201 | 105000 | 19772850800 | 46100 | 46200 | 46200 | 46100 | 1581 |
| 644 | 20231201 | 104900 | 19699894350 | 46150 | 46100 | 46150 | 46100 | 1442 |
| 645 | 20231201 | 104800 | 19633388250 | 46150 | 46200 | 46200 | 46100 | 1224 |
| 646 | 20231201 | 104700 | 19576895300 | 46100 | 46250 | 46250 | 46100 | 2318 |
| 647 | 20231201 | 104600 | 19469877150 | 46250 | 46300 | 46350 | 46250 | 1552 |
| 648 | 20231201 | 104500 | 19398075900 | 46350 | 46200 | 46350 | 46150 | 3060 |
| 649 | 20231201 | 104400 | 19256536450 | 46150 | 46200 | 46250 | 46050 | 7045 |
| 650 | 20231201 | 104300 | 18931490900 | 46200 | 46350 | 46450 | 46100 | 6973 |
| 651 | 20231201 | 104200 | 18608562900 | 46400 | 46600 | 46650 | 46350 | 5811 |
| 652 | 20231201 | 104100 | 18338329700 | 46650 | 46650 | 46700 | 46600 | 2684 |
| 653 | 20231201 | 104000 | 18213122250 | 46650 | 46800 | 46800 | 46650 | 1077 |
| 654 | 20231201 | 103900 | 18162808600 | 46800 | 46900 | 46900 | 46700 | 688 |
| 655 | 20231201 | 103800 | 18130638950 | 46900 | 47000 | 47000 | 46700 | 2837 |
| 656 | 20231201 | 103700 | 17997789700 | 46950 | 47050 | 47100 | 46950 | 1485 |
| 657 | 20231201 | 103600 | 17927975000 | 47100 | 46900 | 47100 | 46850 | 1854 |
| 658 | 20231201 | 103500 | 17840892050 | 46900 | 46800 | 47000 | 46600 | 6999 |
| 659 | 20231201 | 103400 | 17513596650 | 46750 | 46850 | 46850 | 46750 | 2746 |
| 660 | 20231201 | 103300 | 17385104400 | 46850 | 46850 | 46850 | 46800 | 3147 |
| 661 | 20231201 | 103200 | 17237716750 | 46850 | 46850 | 46850 | 46850 | 0 |
| 662 | 20231201 | 103100 | 17237716750 | 46850 | 46900 | 46900 | 46850 | 703 |
| 663 | 20231201 | 103000 | 17204780900 | 46900 | 46900 | 47000 | 46850 | 7597 |
| 664 | 20231201 | 102900 | 16848594950 | 46950 | 47050 | 47050 | 46850 | 11751 |
| 665 | 20231201 | 102800 | 16296919950 | 47000 | 47100 | 47300 | 47000 | 6842 |
| 666 | 20231201 | 102700 | 15974648750 | 47100 | 47550 | 47600 | 47050 | 10470 |
| 667 | 20231201 | 102600 | 15480248650 | 47600 | 47800 | 47800 | 47500 | 2575 |
| 668 | 20231201 | 102500 | 15357712050 | 47800 | 47800 | 47850 | 47700 | 602 |
| 669 | 20231201 | 102400 | 15328944150 | 47850 | 47850 | 47850 | 47750 | 275 |
| 670 | 20231201 | 102300 | 15315799000 | 47850 | 47850 | 47850 | 47800 | 215 |
| 671 | 20231201 | 102200 | 15305519750 | 47850 | 47700 | 47900 | 47700 | 243 |
| 672 | 20231201 | 102100 | 15293906250 | 47700 | 47700 | 47750 | 47700 | 256 |
| 673 | 20231201 | 102000 | 15281693100 | 47700 | 47700 | 47700 | 47600 | 392 |
| 674 | 20231201 | 101900 | 15263011850 | 47700 | 47700 | 47750 | 47600 | 488 |
| 675 | 20231201 | 101800 | 15239752550 | 47700 | 47600 | 47750 | 47600 | 244 |
| 676 | 20231201 | 101700 | 15228119300 | 47550 | 47550 | 47550 | 47500 | 1132 |
| 677 | 20231201 | 101600 | 15174330050 | 47500 | 47600 | 47700 | 47500 | 1233 |
| 678 | 20231201 | 101500 | 15115732250 | 47600 | 47600 | 47700 | 47550 | 1183 |
| 679 | 20231201 | 101400 | 15059457500 | 47650 | 47700 | 47700 | 47600 | 449 |
| 680 | 20231201 | 101300 | 15038060350 | 47700 | 47650 | 47700 | 47550 | 1055 |
| 681 | 20231201 | 101200 | 14987798650 | 47700 | 47900 | 47950 | 47700 | 721 |
| 682 | 20231201 | 101100 | 14953337950 | 48000 | 47900 | 48000 | 47800 | 1545 |
| 683 | 20231201 | 101000 | 14879281200 | 48000 | 48100 | 48100 | 48000 | 2440 |
| 684 | 20231201 | 100900 | 14762061600 | 48050 | 48050 | 48100 | 47900 | 2369 |
| 685 | 20231201 | 100800 | 14648296350 | 48050 | 47850 | 48050 | 47850 | 2701 |
| 686 | 20231201 | 100700 | 14518764100 | 47900 | 47800 | 47950 | 47800 | 1994 |
| 687 | 20231201 | 100600 | 14423267300 | 47800 | 47650 | 47850 | 47650 | 919 |
| 688 | 20231201 | 100500 | 14379356350 | 47700 | 47800 | 47800 | 47600 | 1436 |
| 689 | 20231201 | 100400 | 14310802700 | 47800 | 47700 | 47800 | 47650 | 1081 |
| 690 | 20231201 | 100300 | 14259204450 | 47700 | 47550 | 47700 | 47500 | 1190 |
| 691 | 20231201 | 100200 | 14202579550 | 47500 | 47450 | 47550 | 47450 | 1101 |
| 692 | 20231201 | 100100 | 14150304700 | 47550 | 47550 | 47600 | 47450 | 2158 |
| 693 | 20231201 | 100000 | 14047770350 | 47550 | 47600 | 47600 | 47500 | 1024 |
| 694 | 20231201 | 095900 | 13999068200 | 47550 | 47500 | 47650 | 47500 | 1456 |
| 695 | 20231201 | 095800 | 13929791450 | 47500 | 47650 | 47750 | 47500 | 1616 |
| 696 | 20231201 | 095700 | 13852939250 | 47650 | 47750 | 47850 | 47500 | 4613 |
| 697 | 20231201 | 095600 | 13633226750 | 47750 | 47700 | 47800 | 47650 | 2201 |
| 698 | 20231201 | 095500 | 13528179750 | 47700 | 47700 | 47750 | 47650 | 2595 |
| 699 | 20231201 | 095400 | 13404418100 | 47650 | 47650 | 47700 | 47650 | 622 |
| 700 | 20231201 | 095300 | 13374762350 | 47650 | 47550 | 47700 | 47550 | 3052 |
| 701 | 20231201 | 095200 | 13229514350 | 47600 | 47500 | 47600 | 47500 | 3206 |
| 702 | 20231201 | 095100 | 13077091000 | 47550 | 47500 | 47600 | 47300 | 6664 |
| 703 | 20231201 | 095000 | 12760981750 | 47500 | 47600 | 47600 | 47450 | 3563 |
| 704 | 20231201 | 094900 | 12591562350 | 47500 | 47850 | 47900 | 47450 | 12407 |
| 705 | 20231201 | 094800 | 12000451750 | 47900 | 48050 | 48050 | 47850 | 3521 |
| 706 | 20231201 | 094700 | 11831667150 | 48050 | 48050 | 48100 | 47950 | 2052 |
| 707 | 20231201 | 094600 | 11733121250 | 48100 | 48200 | 48200 | 48000 | 1436 |
| 708 | 20231201 | 094500 | 11664015800 | 48200 | 48100 | 48300 | 47800 | 8710 |
| 709 | 20231201 | 094400 | 11245789000 | 48150 | 48300 | 48300 | 48050 | 7219 |
| 710 | 20231201 | 094300 | 10898042050 | 48300 | 48450 | 48500 | 48300 | 2127 |
| 711 | 20231201 | 094200 | 10795188450 | 48500 | 48350 | 48500 | 48350 | 2436 |
| 712 | 20231201 | 094100 | 10677263350 | 48350 | 48400 | 48450 | 48250 | 2724 |
| 713 | 20231201 | 094000 | 10545642650 | 48400 | 48400 | 48450 | 48250 | 4920 |
| 714 | 20231201 | 093900 | 10307845600 | 48350 | 48650 | 48650 | 48350 | 6056 |
| 715 | 20231201 | 093800 | 10014100050 | 48650 | 48850 | 48850 | 48650 | 5872 |
| 716 | 20231201 | 093700 | 9728278350 | 48800 | 48850 | 48900 | 48800 | 803 |
| 717 | 20231201 | 093600 | 9689050800 | 48850 | 48850 | 48900 | 48850 | 598 |
| 718 | 20231201 | 093500 | 9659834950 | 48900 | 48800 | 48900 | 48800 | 1208 |
| 719 | 20231201 | 093400 | 9600864750 | 48800 | 48850 | 48850 | 48800 | 1371 |
| 720 | 20231201 | 093300 | 9533955250 | 48800 | 49000 | 49050 | 48800 | 1120 |
| 721 | 20231201 | 093200 | 9479158000 | 49000 | 48900 | 49050 | 48800 | 573 |
| 722 | 20231201 | 093100 | 9451149450 | 48800 | 48900 | 49100 | 48800 | 4133 |
| 723 | 20231201 | 093000 | 9248731900 | 48900 | 48750 | 48900 | 48750 | 2246 |
| 724 | 20231201 | 092900 | 9139045500 | 48800 | 48850 | 48850 | 48750 | 728 |
| 725 | 20231201 | 092800 | 9103523550 | 48750 | 48800 | 48850 | 48750 | 869 |
| 726 | 20231201 | 092700 | 9061113850 | 48750 | 48700 | 48750 | 48650 | 2262 |
| 727 | 20231201 | 092600 | 8950933300 | 48700 | 48650 | 48750 | 48650 | 1174 |
| 728 | 20231201 | 092500 | 8893765850 | 48650 | 48750 | 48800 | 48650 | 1950 |
| 729 | 20231201 | 092400 | 8798800850 | 48750 | 48800 | 48850 | 48700 | 2544 |
| 730 | 20231201 | 092300 | 8674735350 | 48750 | 48700 | 48800 | 48600 | 3225 |
| 731 | 20231201 | 092200 | 8517804950 | 48700 | 48800 | 48850 | 48700 | 3034 |
| 732 | 20231201 | 092100 | 8369828100 | 48800 | 48950 | 48950 | 48750 | 1547 |
| 733 | 20231201 | 092000 | 8294282300 | 48950 | 48750 | 48950 | 48750 | 1448 |
| 734 | 20231201 | 091900 | 8223571200 | 48800 | 48700 | 48950 | 48700 | 4193 |
| 735 | 20231201 | 091800 | 8018852000 | 48700 | 48750 | 48800 | 48500 | 9309 |
| 736 | 20231201 | 091700 | 7566316000 | 48800 | 49000 | 49050 | 48750 | 6835 |
| 737 | 20231201 | 091600 | 7232141650 | 49000 | 48900 | 49050 | 48900 | 3190 |
| 738 | 20231201 | 091500 | 7076011650 | 48900 | 48850 | 49200 | 48850 | 4863 |
| 739 | 20231201 | 091400 | 6837395600 | 48850 | 49100 | 49100 | 48700 | 18642 |
| 740 | 20231201 | 091300 | 5925312850 | 49100 | 49200 | 49350 | 49000 | 6397 |
| 741 | 20231201 | 091200 | 5611191700 | 49200 | 49300 | 49350 | 49100 | 8490 |
| 742 | 20231201 | 091100 | 5193527550 | 49350 | 49300 | 49450 | 49250 | 7078 |
| 743 | 20231201 | 091000 | 4844245600 | 49300 | 49600 | 49650 | 49300 | 8151 |
| 744 | 20231201 | 090900 | 4440786750 | 49600 | 49600 | 50100 | 49600 | 6694 |
| 745 | 20231201 | 090800 | 4107412500 | 49600 | 50300 | 50400 | 49300 | 12530 |
| 746 | 20231201 | 090700 | 3483853700 | 50300 | 50800 | 50900 | 50300 | 4441 |
| 747 | 20231201 | 090600 | 3259427900 | 50800 | 50700 | 51100 | 50600 | 4675 |
| 748 | 20231201 | 090500 | 3021750700 | 50700 | 51400 | 51500 | 50200 | 10169 |
| 749 | 20231201 | 090400 | 2505620600 | 51500 | 51100 | 51700 | 51000 | 7366 |
| 750 | 20231201 | 090300 | 2128703400 | 51100 | 51900 | 52000 | 51100 | 5522 |
| 751 | 20231201 | 090200 | 1843992300 | 52000 | 52200 | 52300 | 51800 | 7396 |
| 752 | 20231201 | 090100 | 1459407100 | 52300 | 51800 | 52600 | 51800 | 13320 |
| 753 | 20231201 | 090000 | 762380700 | 51900 | 52000 | 52200 | 51400 | 12861 |