40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 210800 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 7929 |
| 3 | 20231201 | 210700 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 4 | 20231201 | 210600 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 5 | 20231201 | 210500 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 6 | 20231201 | 210400 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 7 | 20231201 | 210300 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 8 | 20231201 | 210200 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 9 | 20231201 | 210100 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 10 | 20231201 | 210000 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 11 | 20231201 | 205900 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 12 | 20231201 | 205800 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 13 | 20231201 | 205700 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 14 | 20231201 | 205600 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 15 | 20231201 | 205500 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 16 | 20231201 | 205400 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 17 | 20231201 | 205300 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 18 | 20231201 | 205200 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 19 | 20231201 | 205100 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 20 | 20231201 | 205000 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 21 | 20231201 | 204900 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 22 | 20231201 | 204800 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 23 | 20231201 | 204700 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 24 | 20231201 | 204600 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 25 | 20231201 | 204500 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 26 | 20231201 | 204400 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 27 | 20231201 | 204300 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 28 | 20231201 | 204200 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 29 | 20231201 | 204100 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 30 | 20231201 | 204000 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 31 | 20231201 | 203900 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 32 | 20231201 | 203800 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 7929 |
| 33 | 20231201 | 203700 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 34 | 20231201 | 203600 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 35 | 20231201 | 203500 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 36 | 20231201 | 203400 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 37 | 20231201 | 203300 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 38 | 20231201 | 203200 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 39 | 20231201 | 203100 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 40 | 20231201 | 203000 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 41 | 20231201 | 202900 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 42 | 20231201 | 202800 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 43 | 20231201 | 202700 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 44 | 20231201 | 202600 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 45 | 20231201 | 202500 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 46 | 20231201 | 202400 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 47 | 20231201 | 202300 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 48 | 20231201 | 202200 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 49 | 20231201 | 202100 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 50 | 20231201 | 202000 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 51 | 20231201 | 201900 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 52 | 20231201 | 201800 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 53 | 20231201 | 201700 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 54 | 20231201 | 201600 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 55 | 20231201 | 201500 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 56 | 20231201 | 201400 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 57 | 20231201 | 201300 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 58 | 20231201 | 201200 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 59 | 20231201 | 201100 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 60 | 20231201 | 201000 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 61 | 20231201 | 200900 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 62 | 20231201 | 200800 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 7929 |
| 63 | 20231201 | 200700 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 64 | 20231201 | 200600 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 65 | 20231201 | 200500 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 66 | 20231201 | 200400 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 67 | 20231201 | 200300 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 68 | 20231201 | 200200 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 69 | 20231201 | 200100 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 70 | 20231201 | 200000 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 71 | 20231201 | 195900 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 72 | 20231201 | 195800 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 73 | 20231201 | 195700 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 74 | 20231201 | 195600 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 75 | 20231201 | 195500 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 76 | 20231201 | 195400 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 77 | 20231201 | 195300 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 78 | 20231201 | 195200 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 79 | 20231201 | 195100 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 80 | 20231201 | 195000 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 81 | 20231201 | 194900 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 82 | 20231201 | 194800 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 83 | 20231201 | 194700 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 84 | 20231201 | 194600 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 85 | 20231201 | 194500 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 86 | 20231201 | 194400 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 87 | 20231201 | 194300 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 88 | 20231201 | 194200 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 89 | 20231201 | 194100 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 90 | 20231201 | 194000 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 91 | 20231201 | 193900 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 92 | 20231201 | 193800 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 7929 |
| 93 | 20231201 | 193700 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 94 | 20231201 | 193600 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 95 | 20231201 | 193500 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 96 | 20231201 | 193400 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 97 | 20231201 | 193300 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 98 | 20231201 | 193200 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 99 | 20231201 | 193100 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 100 | 20231201 | 193000 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 101 | 20231201 | 192900 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 102 | 20231201 | 192800 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 103 | 20231201 | 192700 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 104 | 20231201 | 192600 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 105 | 20231201 | 192500 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 106 | 20231201 | 192400 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 107 | 20231201 | 192300 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 108 | 20231201 | 192200 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 109 | 20231201 | 192100 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 110 | 20231201 | 192000 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 111 | 20231201 | 191900 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 112 | 20231201 | 191800 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 113 | 20231201 | 191700 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 114 | 20231201 | 191600 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 115 | 20231201 | 191500 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 116 | 20231201 | 191400 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 117 | 20231201 | 191300 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 118 | 20231201 | 191200 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 119 | 20231201 | 191100 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 120 | 20231201 | 191000 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 121 | 20231201 | 190900 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 122 | 20231201 | 190800 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 7929 |
| 123 | 20231201 | 190700 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 124 | 20231201 | 190600 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 125 | 20231201 | 190500 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 126 | 20231201 | 190400 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 127 | 20231201 | 190300 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 128 | 20231201 | 190200 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 129 | 20231201 | 190100 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 130 | 20231201 | 190000 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 131 | 20231201 | 185900 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 132 | 20231201 | 185800 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 133 | 20231201 | 185700 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 134 | 20231201 | 185600 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 135 | 20231201 | 185500 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 136 | 20231201 | 185400 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 137 | 20231201 | 185300 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 138 | 20231201 | 185200 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 139 | 20231201 | 185100 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 140 | 20231201 | 185000 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 141 | 20231201 | 184900 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 142 | 20231201 | 184800 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 143 | 20231201 | 184700 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 144 | 20231201 | 184600 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 145 | 20231201 | 184500 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 146 | 20231201 | 184400 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 147 | 20231201 | 184300 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 148 | 20231201 | 184200 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 149 | 20231201 | 184100 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 150 | 20231201 | 184000 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 151 | 20231201 | 183900 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 152 | 20231201 | 183800 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 7929 |
| 153 | 20231201 | 183700 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 154 | 20231201 | 183600 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 155 | 20231201 | 183500 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 156 | 20231201 | 183400 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 157 | 20231201 | 183300 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 158 | 20231201 | 183200 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 159 | 20231201 | 183100 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 160 | 20231201 | 183000 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 161 | 20231201 | 182900 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 162 | 20231201 | 182800 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 163 | 20231201 | 182700 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 164 | 20231201 | 182600 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 165 | 20231201 | 182500 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 166 | 20231201 | 182400 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 167 | 20231201 | 182300 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 168 | 20231201 | 182200 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 169 | 20231201 | 182100 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 170 | 20231201 | 182000 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 171 | 20231201 | 181900 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 172 | 20231201 | 181800 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 173 | 20231201 | 181700 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 174 | 20231201 | 181600 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 175 | 20231201 | 181500 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 176 | 20231201 | 181400 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 177 | 20231201 | 181300 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 178 | 20231201 | 181200 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 179 | 20231201 | 181100 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 180 | 20231201 | 181000 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 181 | 20231201 | 180900 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 182 | 20231201 | 180800 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 7929 |
| 183 | 20231201 | 180700 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 184 | 20231201 | 180600 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 185 | 20231201 | 180500 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 186 | 20231201 | 180400 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 187 | 20231201 | 180300 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 188 | 20231201 | 180200 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 189 | 20231201 | 180100 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 190 | 20231201 | 180000 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 191 | 20231201 | 175900 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 192 | 20231201 | 175800 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 193 | 20231201 | 175700 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 194 | 20231201 | 175600 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 195 | 20231201 | 175500 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 196 | 20231201 | 175400 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 197 | 20231201 | 175300 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 198 | 20231201 | 175200 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 199 | 20231201 | 175100 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 200 | 20231201 | 175000 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 201 | 20231201 | 174900 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 202 | 20231201 | 174800 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 203 | 20231201 | 174700 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 204 | 20231201 | 174600 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 205 | 20231201 | 174500 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 206 | 20231201 | 174400 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 207 | 20231201 | 174300 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 208 | 20231201 | 174200 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 209 | 20231201 | 174100 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 210 | 20231201 | 174000 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 211 | 20231201 | 173900 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 212 | 20231201 | 173800 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 7929 |
| 213 | 20231201 | 173700 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 214 | 20231201 | 173600 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 215 | 20231201 | 173500 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 216 | 20231201 | 173400 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 217 | 20231201 | 173300 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 218 | 20231201 | 173200 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 219 | 20231201 | 173100 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 220 | 20231201 | 173000 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 221 | 20231201 | 172900 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 222 | 20231201 | 172800 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 223 | 20231201 | 172700 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 224 | 20231201 | 172600 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 225 | 20231201 | 172500 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 226 | 20231201 | 172400 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 227 | 20231201 | 172300 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 228 | 20231201 | 172200 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 229 | 20231201 | 172100 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 230 | 20231201 | 172000 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 231 | 20231201 | 171900 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 232 | 20231201 | 171800 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 233 | 20231201 | 171700 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 234 | 20231201 | 171600 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 235 | 20231201 | 171500 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 236 | 20231201 | 171400 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 237 | 20231201 | 171300 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 238 | 20231201 | 171200 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 239 | 20231201 | 171100 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 240 | 20231201 | 171000 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 241 | 20231201 | 170900 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 242 | 20231201 | 170800 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 7929 |
| 243 | 20231201 | 170700 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 244 | 20231201 | 170600 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 245 | 20231201 | 170500 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 246 | 20231201 | 170400 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 247 | 20231201 | 170300 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 248 | 20231201 | 170200 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 249 | 20231201 | 170100 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 250 | 20231201 | 170000 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 251 | 20231201 | 165900 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 252 | 20231201 | 165800 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 253 | 20231201 | 165700 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 254 | 20231201 | 165600 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 255 | 20231201 | 165500 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 256 | 20231201 | 165400 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 257 | 20231201 | 165300 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 258 | 20231201 | 165200 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 259 | 20231201 | 165100 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 260 | 20231201 | 165000 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 261 | 20231201 | 164900 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 262 | 20231201 | 164800 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 263 | 20231201 | 164700 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 264 | 20231201 | 164600 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 265 | 20231201 | 164500 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 266 | 20231201 | 164400 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 267 | 20231201 | 164300 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 268 | 20231201 | 164200 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 269 | 20231201 | 164100 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 270 | 20231201 | 164000 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 271 | 20231201 | 163900 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 272 | 20231201 | 163800 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 7929 |
| 273 | 20231201 | 163700 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 274 | 20231201 | 163600 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 275 | 20231201 | 163500 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 276 | 20231201 | 163400 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 277 | 20231201 | 163300 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 278 | 20231201 | 163200 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 279 | 20231201 | 163100 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 280 | 20231201 | 163000 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 281 | 20231201 | 162900 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 282 | 20231201 | 162800 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 283 | 20231201 | 162700 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 284 | 20231201 | 162600 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 285 | 20231201 | 162500 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 286 | 20231201 | 162400 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 287 | 20231201 | 162300 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 288 | 20231201 | 162200 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 289 | 20231201 | 162100 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 290 | 20231201 | 162000 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 291 | 20231201 | 161900 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 292 | 20231201 | 161800 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 293 | 20231201 | 161700 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 294 | 20231201 | 161600 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 295 | 20231201 | 161500 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 296 | 20231201 | 161400 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 297 | 20231201 | 161300 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 298 | 20231201 | 161200 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 299 | 20231201 | 161100 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 300 | 20231201 | 161000 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 301 | 20231201 | 160900 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 302 | 20231201 | 160800 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 7929 |
| 303 | 20231201 | 160700 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 304 | 20231201 | 160600 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 305 | 20231201 | 160500 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 306 | 20231201 | 160400 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 307 | 20231201 | 160300 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 308 | 20231201 | 160200 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 309 | 20231201 | 160100 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 310 | 20231201 | 160000 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 311 | 20231201 | 155900 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 312 | 20231201 | 155800 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 313 | 20231201 | 155700 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 314 | 20231201 | 155600 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 315 | 20231201 | 155500 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 316 | 20231201 | 155400 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 317 | 20231201 | 155300 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 318 | 20231201 | 155200 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 319 | 20231201 | 155100 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 320 | 20231201 | 155000 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 321 | 20231201 | 154900 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 322 | 20231201 | 154800 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 323 | 20231201 | 154700 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 324 | 20231201 | 154600 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 325 | 20231201 | 154500 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 326 | 20231201 | 154400 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 327 | 20231201 | 154300 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 328 | 20231201 | 154200 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 329 | 20231201 | 154100 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 330 | 20231201 | 154000 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 331 | 20231201 | 153900 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 332 | 20231201 | 153800 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 7929 |
| 333 | 20231201 | 153700 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 334 | 20231201 | 153600 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 335 | 20231201 | 153500 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 336 | 20231201 | 153400 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 337 | 20231201 | 153300 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 338 | 20231201 | 153200 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 339 | 20231201 | 153100 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 0 |
| 340 | 20231201 | 153000 | 51089018350 | 45550 | 45550 | 45550 | 45550 | 7929 |
| 341 | 20231201 | 152900 | 50727852400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 342 | 20231201 | 152800 | 50727852400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 343 | 20231201 | 152700 | 50727852400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 344 | 20231201 | 152600 | 50727852400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 345 | 20231201 | 152500 | 50727852400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 346 | 20231201 | 152400 | 50727852400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 347 | 20231201 | 152300 | 50727852400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 348 | 20231201 | 152200 | 50727852400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 349 | 20231201 | 152100 | 50727852400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 350 | 20231201 | 152000 | 50727852400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 351 | 20231201 | 151900 | 50727852400 | 45300 | 45150 | 45350 | 45150 | 1964 |
| 352 | 20231201 | 151800 | 50639021350 | 45150 | 45400 | 45400 | 45100 | 4500 |
| 353 | 20231201 | 151700 | 50435905050 | 45350 | 45300 | 45350 | 45250 | 1575 |
| 354 | 20231201 | 151600 | 50364553700 | 45300 | 45150 | 45300 | 45050 | 6551 |
| 355 | 20231201 | 151500 | 50068797600 | 45150 | 45150 | 45200 | 45100 | 3124 |
| 356 | 20231201 | 151400 | 49927754150 | 45150 | 45150 | 45200 | 45150 | 958 |
| 357 | 20231201 | 151300 | 49884490600 | 45200 | 45250 | 45250 | 45150 | 2147 |
| 358 | 20231201 | 151200 | 49787436500 | 45250 | 45300 | 45300 | 45200 | 2617 |
| 359 | 20231201 | 151100 | 49669068550 | 45300 | 45400 | 45400 | 45250 | 2179 |
| 360 | 20231201 | 151000 | 49570342100 | 45400 | 45350 | 45400 | 45300 | 1432 |
| 361 | 20231201 | 150900 | 49505399900 | 45350 | 45300 | 45350 | 45300 | 778 |
| 362 | 20231201 | 150800 | 49470153600 | 45300 | 45250 | 45300 | 45250 | 1445 |
| 363 | 20231201 | 150700 | 49404722850 | 45300 | 45300 | 45300 | 45250 | 1099 |
| 364 | 20231201 | 150600 | 49354938250 | 45300 | 45350 | 45350 | 45250 | 881 |
| 365 | 20231201 | 150500 | 49315029250 | 45350 | 45300 | 45400 | 45250 | 852 |
| 366 | 20231201 | 150400 | 49276411500 | 45250 | 45300 | 45350 | 45250 | 2771 |
| 367 | 20231201 | 150300 | 49150912700 | 45350 | 45450 | 45450 | 45300 | 3681 |
| 368 | 20231201 | 150200 | 48983888050 | 45450 | 45500 | 45550 | 45400 | 2137 |
| 369 | 20231201 | 150100 | 48886716750 | 45550 | 45500 | 45550 | 45450 | 1575 |
| 370 | 20231201 | 150000 | 48815057650 | 45500 | 45500 | 45500 | 45450 | 1738 |
| 371 | 20231201 | 145900 | 48736051650 | 45450 | 45450 | 45500 | 45450 | 359 |
| 372 | 20231201 | 145800 | 48719732400 | 45450 | 45550 | 45550 | 45450 | 1579 |
| 373 | 20231201 | 145700 | 48647907850 | 45550 | 45600 | 45600 | 45500 | 2368 |
| 374 | 20231201 | 145600 | 48540046300 | 45600 | 45550 | 45600 | 45550 | 1524 |
| 375 | 20231201 | 145500 | 48470565950 | 45600 | 45600 | 45600 | 45550 | 775 |
| 376 | 20231201 | 145400 | 48435252000 | 45650 | 45500 | 45650 | 45500 | 685 |
| 377 | 20231201 | 145300 | 48404016950 | 45550 | 45550 | 45600 | 45500 | 808 |
| 378 | 20231201 | 145200 | 48367228450 | 45550 | 45700 | 45700 | 45550 | 1248 |
| 379 | 20231201 | 145100 | 48310268200 | 45700 | 45650 | 45750 | 45650 | 620 |
| 380 | 20231201 | 145000 | 48281935100 | 45650 | 45600 | 45650 | 45550 | 1434 |
| 381 | 20231201 | 144900 | 48216552900 | 45600 | 45550 | 45600 | 45500 | 780 |
| 382 | 20231201 | 144800 | 48181039450 | 45550 | 45550 | 45600 | 45550 | 214 |
| 383 | 20231201 | 144700 | 48171289350 | 45550 | 45500 | 45600 | 45450 | 2263 |
| 384 | 20231201 | 144600 | 48068295700 | 45500 | 45600 | 45650 | 45500 | 3372 |
| 385 | 20231201 | 144500 | 47914700250 | 45600 | 45650 | 45650 | 45600 | 1097 |
| 386 | 20231201 | 144400 | 47864632850 | 45700 | 45800 | 45800 | 45650 | 3694 |
| 387 | 20231201 | 144300 | 47695691400 | 45800 | 45800 | 45850 | 45750 | 522 |
| 388 | 20231201 | 144200 | 47671790250 | 45850 | 45800 | 45850 | 45750 | 1094 |
| 389 | 20231201 | 144100 | 47621682150 | 45800 | 45850 | 45850 | 45800 | 389 |
| 390 | 20231201 | 144000 | 47603854750 | 45850 | 45800 | 45850 | 45800 | 409 |
| 391 | 20231201 | 143900 | 47585121900 | 45800 | 45850 | 45850 | 45750 | 1372 |
| 392 | 20231201 | 143800 | 47522286800 | 45850 | 45800 | 45850 | 45750 | 891 |
| 393 | 20231201 | 143700 | 47481483000 | 45750 | 45750 | 45800 | 45700 | 147 |
| 394 | 20231201 | 143600 | 47474758850 | 45750 | 45800 | 45800 | 45700 | 604 |
| 395 | 20231201 | 143500 | 47447134300 | 45750 | 45750 | 45800 | 45700 | 462 |
| 396 | 20231201 | 143400 | 47425995650 | 45800 | 45700 | 45800 | 45700 | 458 |
| 397 | 20231201 | 143300 | 47405053050 | 45700 | 45750 | 45800 | 45700 | 350 |
| 398 | 20231201 | 143200 | 47389047450 | 45750 | 45800 | 45800 | 45750 | 618 |
| 399 | 20231201 | 143100 | 47360752100 | 45750 | 45800 | 45800 | 45750 | 241 |
| 400 | 20231201 | 143000 | 47349724550 | 45750 | 45850 | 45850 | 45750 | 1406 |
| 401 | 20231201 | 142900 | 47285340050 | 45850 | 45900 | 45950 | 45850 | 1460 |
| 402 | 20231201 | 142800 | 47218344000 | 45900 | 45850 | 45900 | 45800 | 1239 |
| 403 | 20231201 | 142700 | 47161513950 | 45850 | 45900 | 45900 | 45800 | 378 |
| 404 | 20231201 | 142600 | 47144178900 | 45900 | 45850 | 45900 | 45750 | 1576 |
| 405 | 20231201 | 142500 | 47071929650 | 45800 | 45700 | 45800 | 45650 | 792 |
| 406 | 20231201 | 142400 | 47035715050 | 45700 | 45650 | 45700 | 45600 | 406 |
| 407 | 20231201 | 142300 | 47017183600 | 45650 | 45650 | 45650 | 45600 | 545 |
| 408 | 20231201 | 142200 | 46992324600 | 45600 | 45600 | 45650 | 45600 | 155 |
| 409 | 20231201 | 142100 | 46985255450 | 45600 | 45600 | 45650 | 45550 | 653 |
| 410 | 20231201 | 142000 | 46955476100 | 45600 | 45650 | 45650 | 45600 | 316 |
| 411 | 20231201 | 141900 | 46941062550 | 45650 | 45650 | 45650 | 45600 | 399 |
| 412 | 20231201 | 141800 | 46922859800 | 45600 | 45600 | 45650 | 45550 | 665 |
| 413 | 20231201 | 141700 | 46892552100 | 45550 | 45500 | 45600 | 45500 | 286 |
| 414 | 20231201 | 141600 | 46879528500 | 45500 | 45500 | 45600 | 45500 | 620 |
| 415 | 20231201 | 141500 | 46851307800 | 45500 | 45550 | 45600 | 45500 | 1387 |
| 416 | 20231201 | 141400 | 46788113250 | 45550 | 45700 | 45700 | 45550 | 1234 |
| 417 | 20231201 | 141300 | 46731873150 | 45700 | 45700 | 45700 | 45650 | 984 |
| 418 | 20231201 | 141200 | 46686943000 | 45750 | 45650 | 45750 | 45650 | 258 |
| 419 | 20231201 | 141100 | 46675151700 | 45700 | 45750 | 45750 | 45700 | 218 |
| 420 | 20231201 | 141000 | 46665185450 | 45700 | 45700 | 45750 | 45650 | 42 |
| 421 | 20231201 | 140900 | 46663265450 | 45650 | 45650 | 45800 | 45650 | 827 |
| 422 | 20231201 | 140800 | 46625464100 | 45650 | 45600 | 45650 | 45500 | 3526 |
| 423 | 20231201 | 140700 | 46464888750 | 45650 | 45550 | 45700 | 45500 | 922 |
| 424 | 20231201 | 140600 | 46422829300 | 45500 | 45600 | 45600 | 45500 | 1831 |
| 425 | 20231201 | 140500 | 46339394850 | 45550 | 45550 | 45600 | 45500 | 281 |
| 426 | 20231201 | 140400 | 46326594100 | 45550 | 45550 | 45600 | 45550 | 1156 |
| 427 | 20231201 | 140300 | 46273902500 | 45600 | 45650 | 45650 | 45600 | 357 |
| 428 | 20231201 | 140200 | 46257618650 | 45650 | 45550 | 45650 | 45550 | 606 |
| 429 | 20231201 | 140100 | 46229999950 | 45550 | 45550 | 45550 | 45500 | 245 |
| 430 | 20231201 | 140000 | 46218847500 | 45500 | 45500 | 45600 | 45500 | 756 |
| 431 | 20231201 | 135900 | 46184433550 | 45500 | 45500 | 45600 | 45500 | 2056 |
| 432 | 20231201 | 135800 | 46090819350 | 45500 | 45500 | 45600 | 45500 | 1306 |
| 433 | 20231201 | 135700 | 46031346500 | 45500 | 45600 | 45600 | 45500 | 1901 |
| 434 | 20231201 | 135600 | 45944761450 | 45600 | 45600 | 45650 | 45550 | 1459 |
| 435 | 20231201 | 135500 | 45878271450 | 45600 | 45550 | 45650 | 45500 | 1159 |
| 436 | 20231201 | 135400 | 45825479650 | 45500 | 45500 | 45600 | 45500 | 2629 |
| 437 | 20231201 | 135300 | 45705805900 | 45500 | 45650 | 45650 | 45500 | 5610 |
| 438 | 20231201 | 135200 | 45450101350 | 45650 | 45600 | 45700 | 45600 | 1314 |
| 439 | 20231201 | 135100 | 45390119300 | 45650 | 45600 | 45650 | 45600 | 1192 |
| 440 | 20231201 | 135000 | 45335757600 | 45600 | 45600 | 45700 | 45600 | 1364 |
| 441 | 20231201 | 134900 | 45273515150 | 45650 | 45700 | 45800 | 45600 | 7348 |
| 442 | 20231201 | 134800 | 44938055550 | 45800 | 45900 | 45900 | 45700 | 3036 |
| 443 | 20231201 | 134700 | 44798962100 | 45950 | 45850 | 45950 | 45850 | 350 |
| 444 | 20231201 | 134600 | 44782897600 | 45900 | 45900 | 45950 | 45850 | 411 |
| 445 | 20231201 | 134500 | 44764031550 | 45850 | 45900 | 45950 | 45850 | 540 |
| 446 | 20231201 | 134400 | 44739244350 | 45850 | 45750 | 45850 | 45750 | 1917 |
| 447 | 20231201 | 134300 | 44651459450 | 45750 | 45750 | 45800 | 45750 | 543 |
| 448 | 20231201 | 134200 | 44626610200 | 45750 | 45800 | 45850 | 45750 | 1199 |
| 449 | 20231201 | 134100 | 44571698050 | 45750 | 45800 | 45800 | 45700 | 1368 |
| 450 | 20231201 | 134000 | 44509114700 | 45800 | 45850 | 45850 | 45750 | 6053 |
| 451 | 20231201 | 133900 | 44231870500 | 45850 | 45950 | 45950 | 45850 | 1795 |
| 452 | 20231201 | 133800 | 44149486050 | 45900 | 45950 | 46000 | 45900 | 2210 |
| 453 | 20231201 | 133700 | 44047970200 | 45950 | 45950 | 45950 | 45900 | 594 |
| 454 | 20231201 | 133600 | 44020683400 | 46000 | 45950 | 46000 | 45900 | 811 |
| 455 | 20231201 | 133500 | 43983405700 | 45950 | 45950 | 46000 | 45950 | 645 |
| 456 | 20231201 | 133400 | 43953760750 | 45950 | 46050 | 46050 | 45950 | 2117 |
| 457 | 20231201 | 133300 | 43856420150 | 46050 | 46150 | 46150 | 46050 | 427 |
| 458 | 20231201 | 133200 | 43836728950 | 46150 | 46150 | 46200 | 46100 | 857 |
| 459 | 20231201 | 133100 | 43797179300 | 46200 | 46150 | 46200 | 46050 | 3221 |
| 460 | 20231201 | 133000 | 43648717350 | 46150 | 46100 | 46200 | 46050 | 1848 |
| 461 | 20231201 | 132900 | 43563451100 | 46150 | 46350 | 46350 | 46150 | 4531 |
| 462 | 20231201 | 132800 | 43353732350 | 46350 | 46350 | 46400 | 46300 | 474 |
| 463 | 20231201 | 132700 | 43331761650 | 46350 | 46400 | 46400 | 46350 | 644 |
| 464 | 20231201 | 132600 | 43301900700 | 46400 | 46400 | 46450 | 46400 | 590 |
| 465 | 20231201 | 132500 | 43274521050 | 46400 | 46300 | 46450 | 46300 | 2656 |
| 466 | 20231201 | 132400 | 43151316450 | 46350 | 46300 | 46350 | 46250 | 723 |
| 467 | 20231201 | 132300 | 43117843650 | 46250 | 46250 | 46300 | 46250 | 258 |
| 468 | 20231201 | 132200 | 43105903600 | 46250 | 46250 | 46300 | 46200 | 319 |
| 469 | 20231201 | 132100 | 43091149150 | 46250 | 46250 | 46300 | 46200 | 604 |
| 470 | 20231201 | 132000 | 43063216300 | 46200 | 46200 | 46300 | 46200 | 907 |
| 471 | 20231201 | 131900 | 43021269900 | 46250 | 46200 | 46300 | 46200 | 385 |
| 472 | 20231201 | 131800 | 43003461550 | 46200 | 46200 | 46200 | 46150 | 1181 |
| 473 | 20231201 | 131700 | 42948913450 | 46200 | 46200 | 46200 | 46150 | 700 |
| 474 | 20231201 | 131600 | 42916585550 | 46200 | 46150 | 46200 | 46150 | 284 |
| 475 | 20231201 | 131500 | 42903470650 | 46150 | 46100 | 46200 | 46100 | 1309 |
| 476 | 20231201 | 131400 | 42843109050 | 46150 | 46250 | 46250 | 46150 | 610 |
| 477 | 20231201 | 131300 | 42814929550 | 46300 | 46150 | 46300 | 46100 | 2063 |
| 478 | 20231201 | 131200 | 42719673750 | 46150 | 46100 | 46200 | 46100 | 1724 |
| 479 | 20231201 | 131100 | 42640059050 | 46100 | 46050 | 46100 | 45950 | 2462 |
| 480 | 20231201 | 131000 | 42526744050 | 46050 | 46050 | 46100 | 46050 | 446 |
| 481 | 20231201 | 130900 | 42506204300 | 46050 | 46150 | 46150 | 46000 | 2142 |
| 482 | 20231201 | 130800 | 42407496100 | 46150 | 46200 | 46250 | 46150 | 881 |
| 483 | 20231201 | 130700 | 42366807000 | 46200 | 46350 | 46350 | 46200 | 1596 |
| 484 | 20231201 | 130600 | 42292953300 | 46350 | 46450 | 46450 | 46350 | 370 |
| 485 | 20231201 | 130500 | 42275784950 | 46450 | 46200 | 46450 | 46200 | 2709 |
| 486 | 20231201 | 130400 | 42150252700 | 46250 | 46250 | 46250 | 46200 | 615 |
| 487 | 20231201 | 130300 | 42121837700 | 46250 | 46250 | 46250 | 46200 | 217 |
| 488 | 20231201 | 130200 | 42111804550 | 46250 | 46250 | 46300 | 46250 | 738 |
| 489 | 20231201 | 130100 | 42077666700 | 46300 | 46300 | 46300 | 46250 | 197 |
| 490 | 20231201 | 130000 | 42068546100 | 46300 | 46350 | 46350 | 46250 | 616 |
| 491 | 20231201 | 125900 | 42040023250 | 46300 | 46300 | 46350 | 46300 | 548 |
| 492 | 20231201 | 125800 | 42014643750 | 46300 | 46250 | 46400 | 46200 | 794 |
| 493 | 20231201 | 125700 | 41977887150 | 46250 | 46350 | 46350 | 46250 | 910 |
| 494 | 20231201 | 125600 | 41935728700 | 46400 | 46400 | 46400 | 46350 | 575 |
| 495 | 20231201 | 125500 | 41909060850 | 46400 | 46350 | 46450 | 46350 | 1591 |
| 496 | 20231201 | 125400 | 41835263950 | 46350 | 46150 | 46400 | 46150 | 4132 |
| 497 | 20231201 | 125300 | 41644074000 | 46200 | 46200 | 46200 | 46150 | 509 |
| 498 | 20231201 | 125200 | 41620561500 | 46150 | 45950 | 46200 | 45950 | 3853 |
| 499 | 20231201 | 125100 | 41443111750 | 45900 | 45850 | 45950 | 45800 | 774 |
| 500 | 20231201 | 125000 | 41407596100 | 45850 | 45850 | 45850 | 45800 | 635 |
| 501 | 20231201 | 124900 | 41378503100 | 45850 | 45850 | 45850 | 45800 | 640 |
| 502 | 20231201 | 124800 | 41349166650 | 45850 | 45850 | 45900 | 45850 | 602 |
| 503 | 20231201 | 124700 | 41321564450 | 45850 | 45800 | 45900 | 45800 | 881 |
| 504 | 20231201 | 124600 | 41281191750 | 45800 | 45800 | 45800 | 45750 | 494 |
| 505 | 20231201 | 124500 | 41258574900 | 45750 | 45800 | 45850 | 45750 | 545 |
| 506 | 20231201 | 124400 | 41233614550 | 45800 | 45800 | 45850 | 45800 | 1406 |
| 507 | 20231201 | 124300 | 41169214200 | 45800 | 45900 | 45900 | 45800 | 4113 |
| 508 | 20231201 | 124200 | 40980630250 | 45900 | 46000 | 46000 | 45850 | 2706 |
| 509 | 20231201 | 124100 | 40856427650 | 46000 | 45950 | 46000 | 45900 | 834 |
| 510 | 20231201 | 124000 | 40818099750 | 45950 | 46000 | 46050 | 45950 | 960 |
| 511 | 20231201 | 123900 | 40773968500 | 46000 | 46000 | 46050 | 46000 | 828 |
| 512 | 20231201 | 123800 | 40735878750 | 46050 | 46050 | 46100 | 46000 | 321 |
| 513 | 20231201 | 123700 | 40721100700 | 46100 | 46050 | 46150 | 46000 | 1319 |
| 514 | 20231201 | 123600 | 40660330350 | 46100 | 46100 | 46100 | 46000 | 531 |
| 515 | 20231201 | 123500 | 40635871600 | 46050 | 46050 | 46050 | 45950 | 2563 |
| 516 | 20231201 | 123400 | 40517963350 | 45950 | 46000 | 46050 | 45950 | 558 |
| 517 | 20231201 | 123300 | 40492291100 | 46000 | 45950 | 46050 | 45950 | 857 |
| 518 | 20231201 | 123200 | 40452880250 | 45950 | 45950 | 46000 | 45950 | 104 |
| 519 | 20231201 | 123100 | 40448099750 | 45950 | 46050 | 46050 | 45950 | 667 |
| 520 | 20231201 | 123000 | 40417430150 | 46100 | 46000 | 46100 | 46000 | 473 |
| 521 | 20231201 | 122900 | 40395643250 | 46000 | 45950 | 46000 | 45950 | 253 |
| 522 | 20231201 | 122800 | 40384012250 | 45950 | 46150 | 46150 | 45900 | 1718 |
| 523 | 20231201 | 122700 | 40304999400 | 46200 | 46200 | 46200 | 46150 | 486 |
| 524 | 20231201 | 122600 | 40282559050 | 46150 | 46150 | 46200 | 46150 | 506 |
| 525 | 20231201 | 122500 | 40259182900 | 46150 | 46000 | 46200 | 46000 | 1158 |
| 526 | 20231201 | 122400 | 40205857300 | 46000 | 45950 | 46000 | 45950 | 820 |
| 527 | 20231201 | 122300 | 40168164350 | 45950 | 46000 | 46000 | 45950 | 106 |
| 528 | 20231201 | 122200 | 40163292950 | 46000 | 46000 | 46000 | 45950 | 267 |
| 529 | 20231201 | 122100 | 40151013800 | 46000 | 46150 | 46150 | 46000 | 723 |
| 530 | 20231201 | 122000 | 40117737100 | 46150 | 46000 | 46150 | 45950 | 587 |
| 531 | 20231201 | 121900 | 40090709350 | 46000 | 45850 | 46000 | 45850 | 1348 |
| 532 | 20231201 | 121800 | 40028812400 | 45850 | 45950 | 45950 | 45850 | 1657 |
| 533 | 20231201 | 121700 | 39952758650 | 45950 | 46000 | 46050 | 45900 | 1559 |
| 534 | 20231201 | 121600 | 39881113250 | 45950 | 46150 | 46150 | 45900 | 3171 |
| 535 | 20231201 | 121500 | 39735101400 | 46150 | 46200 | 46250 | 46150 | 245 |
| 536 | 20231201 | 121400 | 39723784700 | 46200 | 46200 | 46250 | 46150 | 1076 |
| 537 | 20231201 | 121300 | 39674073750 | 46200 | 46150 | 46200 | 46100 | 883 |
| 538 | 20231201 | 121200 | 39633311200 | 46150 | 46100 | 46150 | 46050 | 600 |
| 539 | 20231201 | 121100 | 39605631200 | 46050 | 46000 | 46100 | 46000 | 847 |
| 540 | 20231201 | 121000 | 39566658950 | 46000 | 45950 | 46000 | 45950 | 695 |
| 541 | 20231201 | 120900 | 39534695650 | 45950 | 45850 | 46000 | 45850 | 1087 |
| 542 | 20231201 | 120800 | 39484799650 | 45900 | 45900 | 45950 | 45850 | 892 |
| 543 | 20231201 | 120700 | 39443865350 | 45900 | 45900 | 46000 | 45900 | 1280 |
| 544 | 20231201 | 120600 | 39385077400 | 45900 | 45950 | 45950 | 45850 | 2184 |
| 545 | 20231201 | 120500 | 39284826250 | 45950 | 46200 | 46200 | 45900 | 4018 |
| 546 | 20231201 | 120400 | 39100012500 | 46200 | 46100 | 46200 | 46100 | 1923 |
| 547 | 20231201 | 120300 | 39011277150 | 46100 | 45950 | 46100 | 45950 | 1611 |
| 548 | 20231201 | 120200 | 38937104000 | 45950 | 46050 | 46050 | 45900 | 3779 |
| 549 | 20231201 | 120100 | 38763274600 | 46100 | 46300 | 46300 | 46100 | 4107 |
| 550 | 20231201 | 120000 | 38573595250 | 46300 | 46350 | 46400 | 46300 | 550 |
| 551 | 20231201 | 115900 | 38548126800 | 46350 | 46400 | 46500 | 46350 | 1249 |
| 552 | 20231201 | 115800 | 38490151200 | 46400 | 46200 | 46450 | 46200 | 2967 |
| 553 | 20231201 | 115700 | 38352605000 | 46200 | 46300 | 46300 | 46150 | 3440 |
| 554 | 20231201 | 115600 | 38193656150 | 46300 | 46300 | 46400 | 46300 | 1845 |
| 555 | 20231201 | 115500 | 38108199350 | 46300 | 46400 | 46450 | 46150 | 5585 |
| 556 | 20231201 | 115400 | 37849734850 | 46450 | 46500 | 46550 | 46350 | 3362 |
| 557 | 20231201 | 115300 | 37693557600 | 46500 | 46500 | 46600 | 46500 | 1964 |
| 558 | 20231201 | 115200 | 37602190650 | 46450 | 46650 | 46650 | 46450 | 2844 |
| 559 | 20231201 | 115100 | 37469776650 | 46650 | 46750 | 46800 | 46650 | 2776 |
| 560 | 20231201 | 115000 | 37340070100 | 46800 | 46750 | 46800 | 46750 | 1575 |
| 561 | 20231201 | 114900 | 37266370350 | 46750 | 46650 | 46900 | 46650 | 5953 |
| 562 | 20231201 | 114800 | 36988004300 | 46650 | 46650 | 46700 | 46600 | 1987 |
| 563 | 20231201 | 114700 | 36895321200 | 46650 | 46700 | 46700 | 46600 | 2923 |
| 564 | 20231201 | 114600 | 36758997100 | 46700 | 46700 | 46800 | 46700 | 3425 |
| 565 | 20231201 | 114500 | 36598917300 | 46700 | 46450 | 46700 | 46450 | 3227 |
| 566 | 20231201 | 114400 | 36448682500 | 46500 | 46600 | 46700 | 46400 | 3853 |
| 567 | 20231201 | 114300 | 36269403650 | 46600 | 46550 | 46700 | 46550 | 3725 |
| 568 | 20231201 | 114200 | 36095720850 | 46600 | 46700 | 46700 | 46450 | 6114 |
| 569 | 20231201 | 114100 | 35811138150 | 46700 | 46350 | 46850 | 46300 | 12077 |
| 570 | 20231201 | 114000 | 35248762350 | 46350 | 46550 | 46750 | 46350 | 6901 |
| 571 | 20231201 | 113900 | 34927208900 | 46500 | 47000 | 47000 | 46500 | 12179 |
| 572 | 20231201 | 113800 | 34356849300 | 47000 | 46850 | 47000 | 46850 | 13563 |
| 573 | 20231201 | 113700 | 33720040150 | 46800 | 46750 | 47000 | 46700 | 24481 |
| 574 | 20231201 | 113600 | 32573081400 | 46700 | 46400 | 46800 | 46400 | 43623 |
| 575 | 20231201 | 113500 | 30541680800 | 46350 | 46400 | 46450 | 46350 | 2477 |
| 576 | 20231201 | 113400 | 30426743400 | 46400 | 46400 | 46450 | 46400 | 5267 |
| 577 | 20231201 | 113300 | 30182253300 | 46400 | 46350 | 46450 | 46300 | 8843 |
| 578 | 20231201 | 113200 | 29772019400 | 46300 | 46250 | 46350 | 46250 | 3611 |
| 579 | 20231201 | 113100 | 29604885450 | 46300 | 45950 | 46300 | 45950 | 11121 |
| 580 | 20231201 | 113000 | 29091380400 | 46000 | 45950 | 46000 | 45900 | 2701 |
| 581 | 20231201 | 112900 | 28967237700 | 45950 | 46150 | 46200 | 45950 | 3932 |
| 582 | 20231201 | 112800 | 28786047500 | 46150 | 46050 | 46200 | 46000 | 4499 |
| 583 | 20231201 | 112700 | 28578587600 | 46000 | 46100 | 46100 | 46000 | 2270 |
| 584 | 20231201 | 112600 | 28474051650 | 46050 | 45950 | 46100 | 45900 | 6952 |
| 585 | 20231201 | 112500 | 28154385250 | 45900 | 45750 | 45950 | 45700 | 2579 |
| 586 | 20231201 | 112400 | 28036066750 | 45750 | 45650 | 45750 | 45650 | 1169 |
| 587 | 20231201 | 112300 | 27982672500 | 45650 | 45750 | 45750 | 45650 | 1009 |
| 588 | 20231201 | 112200 | 27936579500 | 45750 | 45700 | 45750 | 45700 | 434 |
| 589 | 20231201 | 112100 | 27916728250 | 45700 | 45750 | 45750 | 45700 | 413 |
| 590 | 20231201 | 112000 | 27897843750 | 45750 | 45500 | 45850 | 45500 | 4115 |
| 591 | 20231201 | 111900 | 27709812850 | 45500 | 45550 | 45550 | 45450 | 545 |
| 592 | 20231201 | 111800 | 27685014900 | 45500 | 45500 | 45550 | 45450 | 625 |
| 593 | 20231201 | 111700 | 27656580050 | 45550 | 45350 | 45550 | 45300 | 1737 |
| 594 | 20231201 | 111600 | 27577686600 | 45300 | 45450 | 45450 | 45300 | 823 |
| 595 | 20231201 | 111500 | 27540338600 | 45450 | 45450 | 45500 | 45450 | 944 |
| 596 | 20231201 | 111400 | 27497428500 | 45500 | 45500 | 45500 | 45450 | 303 |
| 597 | 20231201 | 111300 | 27483648350 | 45500 | 45450 | 45500 | 45400 | 1520 |
| 598 | 20231201 | 111200 | 27414544450 | 45450 | 45250 | 45450 | 45200 | 2262 |
| 599 | 20231201 | 111100 | 27312044450 | 45250 | 45300 | 45300 | 45200 | 2288 |
| 600 | 20231201 | 111000 | 27208499100 | 45300 | 45250 | 45300 | 45200 | 1224 |
| 601 | 20231201 | 110900 | 27153095050 | 45250 | 45350 | 45350 | 45200 | 5933 |
| 602 | 20231201 | 110800 | 26884594550 | 45350 | 45400 | 45450 | 45350 | 2885 |
| 603 | 20231201 | 110700 | 26753731150 | 45350 | 45450 | 45450 | 45350 | 788 |
| 604 | 20231201 | 110600 | 26717952550 | 45500 | 45350 | 45500 | 45300 | 3171 |
| 605 | 20231201 | 110500 | 26574076350 | 45400 | 45450 | 45450 | 45300 | 6941 |
| 606 | 20231201 | 110400 | 26259204450 | 45400 | 45800 | 45800 | 45400 | 2706 |
| 607 | 20231201 | 110300 | 26135956400 | 45800 | 45650 | 45800 | 45650 | 964 |
| 608 | 20231201 | 110200 | 26091905050 | 45700 | 45850 | 45850 | 45700 | 1711 |
| 609 | 20231201 | 110100 | 26013544800 | 45850 | 45750 | 45850 | 45750 | 1791 |
| 610 | 20231201 | 110000 | 25931507800 | 45750 | 45700 | 45800 | 45650 | 547 |
| 611 | 20231201 | 105900 | 25906470850 | 45700 | 45500 | 45750 | 45500 | 1028 |
| 612 | 20231201 | 105800 | 25859552900 | 45500 | 45600 | 45600 | 45400 | 1954 |
| 613 | 20231201 | 105700 | 25770730100 | 45600 | 45600 | 45650 | 45550 | 851 |
| 614 | 20231201 | 105600 | 25731951700 | 45600 | 45650 | 45650 | 45600 | 864 |
| 615 | 20231201 | 105500 | 25692526250 | 45700 | 45650 | 45700 | 45600 | 570 |
| 616 | 20231201 | 105400 | 25666504300 | 45600 | 45500 | 45700 | 45500 | 2517 |
| 617 | 20231201 | 105300 | 25551623250 | 45500 | 45500 | 45550 | 45400 | 3484 |
| 618 | 20231201 | 105200 | 25393264000 | 45500 | 45500 | 45550 | 45450 | 1080 |
| 619 | 20231201 | 105100 | 25344130700 | 45550 | 45700 | 45750 | 45500 | 3488 |
| 620 | 20231201 | 105000 | 25185105500 | 45750 | 45600 | 46000 | 45600 | 5258 |
| 621 | 20231201 | 104900 | 24944272250 | 45550 | 45400 | 45550 | 45400 | 1906 |
| 622 | 20231201 | 104800 | 24857641050 | 45450 | 45450 | 45450 | 45300 | 5291 |
| 623 | 20231201 | 104700 | 24617645300 | 45500 | 45500 | 45550 | 45450 | 3915 |
| 624 | 20231201 | 104600 | 24439581300 | 45550 | 45550 | 45600 | 45500 | 1713 |
| 625 | 20231201 | 104500 | 24361565950 | 45550 | 45650 | 45700 | 45500 | 1807 |
| 626 | 20231201 | 104400 | 24279194300 | 45650 | 45600 | 45650 | 45500 | 1435 |
| 627 | 20231201 | 104300 | 24213837650 | 45550 | 45550 | 45700 | 45500 | 3226 |
| 628 | 20231201 | 104200 | 24066829900 | 45450 | 45600 | 45600 | 45400 | 7702 |
| 629 | 20231201 | 104100 | 23716423000 | 45600 | 45650 | 45650 | 45550 | 3652 |
| 630 | 20231201 | 104000 | 23549866200 | 45800 | 45850 | 45900 | 45650 | 6292 |
| 631 | 20231201 | 103900 | 23261979650 | 45850 | 46000 | 46100 | 45850 | 6509 |
| 632 | 20231201 | 103800 | 22962744250 | 46000 | 45900 | 46050 | 45750 | 7467 |
| 633 | 20231201 | 103700 | 22620322300 | 45850 | 46300 | 46300 | 45850 | 10571 |
| 634 | 20231201 | 103600 | 22133711350 | 46300 | 46450 | 46450 | 46300 | 5269 |
| 635 | 20231201 | 103500 | 21889324650 | 46450 | 46400 | 46450 | 46350 | 4189 |
| 636 | 20231201 | 103400 | 21694946550 | 46400 | 46400 | 46450 | 46350 | 5522 |
| 637 | 20231201 | 103300 | 21438731150 | 46400 | 46450 | 46500 | 46250 | 8906 |
| 638 | 20231201 | 103200 | 21025840100 | 46450 | 46400 | 46500 | 46350 | 11320 |
| 639 | 20231201 | 103100 | 20500093550 | 46400 | 46100 | 46450 | 46100 | 21150 |
| 640 | 20231201 | 103000 | 19521321250 | 46100 | 46000 | 46150 | 45950 | 8760 |
| 641 | 20231201 | 102900 | 19117695650 | 46000 | 45900 | 46150 | 45700 | 20443 |
| 642 | 20231201 | 102800 | 18178193350 | 45850 | 46000 | 46000 | 45850 | 5346 |
| 643 | 20231201 | 102700 | 17932508950 | 46000 | 46000 | 46100 | 45950 | 9833 |
| 644 | 20231201 | 102600 | 17479831150 | 46000 | 45900 | 46150 | 45850 | 25785 |
| 645 | 20231201 | 102500 | 16293993000 | 45900 | 45900 | 45950 | 45850 | 6850 |
| 646 | 20231201 | 102400 | 15979585450 | 45900 | 45750 | 45950 | 45700 | 14693 |
| 647 | 20231201 | 102300 | 15305393900 | 45750 | 45650 | 45850 | 45600 | 11834 |
| 648 | 20231201 | 102200 | 14764171900 | 45600 | 45350 | 45600 | 45300 | 19410 |
| 649 | 20231201 | 102100 | 13880938750 | 45350 | 45350 | 45400 | 45250 | 2845 |
| 650 | 20231201 | 102000 | 13752065900 | 45400 | 45150 | 45400 | 45100 | 14491 |
| 651 | 20231201 | 101900 | 13095829300 | 45150 | 45050 | 45150 | 45000 | 4084 |
| 652 | 20231201 | 101800 | 12911655450 | 45050 | 44950 | 45100 | 44950 | 2534 |
| 653 | 20231201 | 101700 | 12797554000 | 44950 | 44950 | 45050 | 44950 | 1522 |
| 654 | 20231201 | 101600 | 12729065700 | 45000 | 45100 | 45100 | 45000 | 930 |
| 655 | 20231201 | 101500 | 12687191700 | 45100 | 44750 | 45100 | 44750 | 6153 |
| 656 | 20231201 | 101400 | 12410690000 | 44700 | 44800 | 44850 | 44700 | 788 |
| 657 | 20231201 | 101300 | 12375397150 | 44800 | 44800 | 44850 | 44800 | 389 |
| 658 | 20231201 | 101200 | 12357966900 | 44850 | 44650 | 44850 | 44650 | 769 |
| 659 | 20231201 | 101100 | 12323550700 | 44650 | 44650 | 44750 | 44650 | 820 |
| 660 | 20231201 | 101000 | 12286918550 | 44700 | 44700 | 44700 | 44650 | 872 |
| 661 | 20231201 | 100900 | 12247946850 | 44700 | 44700 | 44750 | 44650 | 690 |
| 662 | 20231201 | 100800 | 12217094250 | 44700 | 44650 | 44800 | 44600 | 905 |
| 663 | 20231201 | 100700 | 12176666550 | 44600 | 44550 | 44600 | 44500 | 1783 |
| 664 | 20231201 | 100600 | 12097216350 | 44600 | 44700 | 44700 | 44550 | 1958 |
| 665 | 20231201 | 100500 | 12009865600 | 44700 | 44750 | 44800 | 44650 | 938 |
| 666 | 20231201 | 100400 | 11967932400 | 44750 | 44850 | 44850 | 44750 | 704 |
| 667 | 20231201 | 100300 | 11936400550 | 44850 | 44850 | 44900 | 44850 | 432 |
| 668 | 20231201 | 100200 | 11917024100 | 44900 | 44900 | 44900 | 44850 | 925 |
| 669 | 20231201 | 100100 | 11875519100 | 44900 | 44900 | 44900 | 44850 | 649 |
| 670 | 20231201 | 100000 | 11846395750 | 44900 | 44700 | 44900 | 44650 | 1874 |
| 671 | 20231201 | 095900 | 11762489850 | 44750 | 44800 | 44850 | 44750 | 2628 |
| 672 | 20231201 | 095800 | 11644772900 | 44800 | 44900 | 44900 | 44800 | 2222 |
| 673 | 20231201 | 095700 | 11545123750 | 44900 | 44900 | 44950 | 44900 | 1508 |
| 674 | 20231201 | 095600 | 11477413200 | 44900 | 44900 | 44950 | 44900 | 785 |
| 675 | 20231201 | 095500 | 11442165400 | 44900 | 44950 | 45000 | 44850 | 2174 |
| 676 | 20231201 | 095400 | 11344499650 | 45000 | 45050 | 45100 | 44900 | 4199 |
| 677 | 20231201 | 095300 | 11155653450 | 45050 | 45150 | 45150 | 45000 | 2300 |
| 678 | 20231201 | 095200 | 11051913800 | 45000 | 44950 | 45100 | 44900 | 3943 |
| 679 | 20231201 | 095100 | 10874510650 | 44950 | 44850 | 45050 | 44850 | 2434 |
| 680 | 20231201 | 095000 | 10765173600 | 44850 | 44850 | 44900 | 44800 | 2716 |
| 681 | 20231201 | 094900 | 10643370450 | 44900 | 45050 | 45100 | 44900 | 2997 |
| 682 | 20231201 | 094800 | 10508541950 | 45050 | 45100 | 45200 | 45000 | 6322 |
| 683 | 20231201 | 094700 | 10223173150 | 45150 | 45000 | 45250 | 44950 | 11272 |
| 684 | 20231201 | 094600 | 9714965450 | 44950 | 44800 | 45000 | 44800 | 5111 |
| 685 | 20231201 | 094500 | 9485375350 | 44800 | 44800 | 44800 | 44750 | 1287 |
| 686 | 20231201 | 094400 | 9427771150 | 44750 | 44550 | 44800 | 44500 | 1210 |
| 687 | 20231201 | 094300 | 9373744500 | 44500 | 44500 | 44800 | 44450 | 888 |
| 688 | 20231201 | 094200 | 9334204100 | 44500 | 44800 | 44800 | 44450 | 3029 |
| 689 | 20231201 | 094100 | 9199061850 | 44800 | 44550 | 44850 | 44500 | 2124 |
| 690 | 20231201 | 094000 | 9104169900 | 44550 | 44250 | 44550 | 44250 | 2881 |
| 691 | 20231201 | 093900 | 8976403400 | 44250 | 44400 | 44400 | 44250 | 890 |
| 692 | 20231201 | 093800 | 8936963250 | 44300 | 44550 | 44550 | 44300 | 1687 |
| 693 | 20231201 | 093700 | 8862059850 | 44550 | 44450 | 44600 | 44450 | 2583 |
| 694 | 20231201 | 093600 | 8747022300 | 44400 | 44600 | 44600 | 44350 | 2784 |
| 695 | 20231201 | 093500 | 8623217650 | 44600 | 44750 | 44850 | 44550 | 4903 |
| 696 | 20231201 | 093400 | 8404312000 | 44800 | 45000 | 45050 | 44750 | 4538 |
| 697 | 20231201 | 093300 | 8200785000 | 45000 | 44650 | 45050 | 44650 | 2288 |
| 698 | 20231201 | 093200 | 8098126400 | 44800 | 44650 | 45050 | 44550 | 11375 |
| 699 | 20231201 | 093100 | 7588576700 | 44650 | 45250 | 45350 | 44650 | 12773 |
| 700 | 20231201 | 093000 | 7013814200 | 45200 | 44500 | 45350 | 44500 | 13465 |
| 701 | 20231201 | 092900 | 6406694750 | 44500 | 44600 | 44700 | 44400 | 7868 |
| 702 | 20231201 | 092800 | 6055924850 | 44600 | 44300 | 44800 | 44250 | 12317 |
| 703 | 20231201 | 092700 | 5506851250 | 44250 | 44050 | 44300 | 44050 | 2419 |
| 704 | 20231201 | 092600 | 5400005150 | 44050 | 44100 | 44100 | 44050 | 1404 |
| 705 | 20231201 | 092500 | 5338133300 | 44050 | 44250 | 44250 | 44050 | 1737 |
| 706 | 20231201 | 092400 | 5261472350 | 44250 | 44250 | 44300 | 44200 | 2165 |
| 707 | 20231201 | 092300 | 5165646400 | 44250 | 43900 | 44250 | 43900 | 2369 |
| 708 | 20231201 | 092200 | 5061290200 | 43900 | 43600 | 43900 | 43550 | 1023 |
| 709 | 20231201 | 092100 | 5016594200 | 43600 | 43500 | 43600 | 43500 | 1931 |
| 710 | 20231201 | 092000 | 4932573300 | 43500 | 43950 | 43950 | 43500 | 2773 |
| 711 | 20231201 | 091900 | 4811434900 | 43950 | 43850 | 43950 | 43750 | 2392 |
| 712 | 20231201 | 091800 | 4706510100 | 43800 | 43500 | 43800 | 43450 | 2166 |
| 713 | 20231201 | 091700 | 4612223000 | 43450 | 43350 | 43500 | 43300 | 4116 |
| 714 | 20231201 | 091600 | 4433648450 | 43400 | 43700 | 43700 | 43350 | 5795 |
| 715 | 20231201 | 091500 | 4182021000 | 43700 | 43650 | 43850 | 43650 | 4066 |
| 716 | 20231201 | 091400 | 4004265550 | 43600 | 43400 | 43700 | 43300 | 5539 |
| 717 | 20231201 | 091300 | 3763847450 | 43400 | 43750 | 43800 | 43350 | 10282 |
| 718 | 20231201 | 091200 | 3316007500 | 43800 | 43900 | 43950 | 43750 | 2885 |
| 719 | 20231201 | 091100 | 3189495100 | 43900 | 44150 | 44250 | 43900 | 3820 |
| 720 | 20231201 | 091000 | 3021311900 | 44150 | 44000 | 44150 | 43950 | 5147 |
| 721 | 20231201 | 090900 | 2794672950 | 44050 | 44100 | 44400 | 44050 | 5571 |
| 722 | 20231201 | 090800 | 2548304550 | 44100 | 44250 | 44250 | 44050 | 3564 |
| 723 | 20231201 | 090700 | 2391056500 | 44250 | 44200 | 44250 | 44150 | 4536 |
| 724 | 20231201 | 090600 | 2190572300 | 44200 | 44250 | 44250 | 44000 | 6081 |
| 725 | 20231201 | 090500 | 1922467100 | 44300 | 44000 | 44300 | 43950 | 4043 |
| 726 | 20231201 | 090400 | 1743811550 | 43950 | 44000 | 44000 | 43600 | 15590 |
| 727 | 20231201 | 090300 | 1061950600 | 44000 | 44000 | 44150 | 43950 | 2798 |
| 728 | 20231201 | 090200 | 938826100 | 44000 | 44050 | 44100 | 43900 | 3801 |
| 729 | 20231201 | 090100 | 771517350 | 44000 | 43800 | 44050 | 43750 | 6607 |
| 730 | 20231201 | 090000 | 481836150 | 43850 | 43850 | 43900 | 43750 | 9423 |