40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 212100 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 24490 |
| 3 | 20231201 | 212000 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 4 | 20231201 | 211900 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 5 | 20231201 | 211800 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 6 | 20231201 | 211700 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 7 | 20231201 | 211600 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 8 | 20231201 | 211500 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 9 | 20231201 | 211400 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 10 | 20231201 | 211300 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 11 | 20231201 | 211200 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 12 | 20231201 | 211100 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 13 | 20231201 | 211000 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 14 | 20231201 | 210900 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 15 | 20231201 | 210800 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 16 | 20231201 | 210700 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 17 | 20231201 | 210600 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 18 | 20231201 | 210500 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 19 | 20231201 | 210400 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 20 | 20231201 | 210300 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 21 | 20231201 | 210200 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 22 | 20231201 | 210100 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 23 | 20231201 | 210000 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 24 | 20231201 | 205900 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 25 | 20231201 | 205800 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 26 | 20231201 | 205700 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 27 | 20231201 | 205600 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 28 | 20231201 | 205500 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 29 | 20231201 | 205400 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 30 | 20231201 | 205300 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 31 | 20231201 | 205200 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 32 | 20231201 | 205100 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 24490 |
| 33 | 20231201 | 205000 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 34 | 20231201 | 204900 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 35 | 20231201 | 204800 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 36 | 20231201 | 204700 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 37 | 20231201 | 204600 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 38 | 20231201 | 204500 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 39 | 20231201 | 204400 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 40 | 20231201 | 204300 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 41 | 20231201 | 204200 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 42 | 20231201 | 204100 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 43 | 20231201 | 204000 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 44 | 20231201 | 203900 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 45 | 20231201 | 203800 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 46 | 20231201 | 203700 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 47 | 20231201 | 203600 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 48 | 20231201 | 203500 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 49 | 20231201 | 203400 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 50 | 20231201 | 203300 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 51 | 20231201 | 203200 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 52 | 20231201 | 203100 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 53 | 20231201 | 203000 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 54 | 20231201 | 202900 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 55 | 20231201 | 202800 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 56 | 20231201 | 202700 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 57 | 20231201 | 202600 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 58 | 20231201 | 202500 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 59 | 20231201 | 202400 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 60 | 20231201 | 202300 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 61 | 20231201 | 202200 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 62 | 20231201 | 202100 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 24490 |
| 63 | 20231201 | 202000 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 64 | 20231201 | 201900 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 65 | 20231201 | 201800 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 66 | 20231201 | 201700 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 67 | 20231201 | 201600 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 68 | 20231201 | 201500 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 69 | 20231201 | 201400 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 70 | 20231201 | 201300 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 71 | 20231201 | 201200 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 72 | 20231201 | 201100 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 73 | 20231201 | 201000 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 74 | 20231201 | 200900 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 75 | 20231201 | 200800 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 76 | 20231201 | 200700 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 77 | 20231201 | 200600 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 78 | 20231201 | 200500 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 79 | 20231201 | 200400 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 80 | 20231201 | 200300 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 81 | 20231201 | 200200 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 82 | 20231201 | 200100 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 83 | 20231201 | 200000 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 84 | 20231201 | 195900 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 85 | 20231201 | 195800 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 86 | 20231201 | 195700 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 87 | 20231201 | 195600 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 88 | 20231201 | 195500 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 89 | 20231201 | 195400 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 90 | 20231201 | 195300 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 91 | 20231201 | 195200 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 92 | 20231201 | 195100 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 24490 |
| 93 | 20231201 | 195000 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 94 | 20231201 | 194900 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 95 | 20231201 | 194800 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 96 | 20231201 | 194700 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 97 | 20231201 | 194600 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 98 | 20231201 | 194500 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 99 | 20231201 | 194400 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 100 | 20231201 | 194300 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 101 | 20231201 | 194200 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 102 | 20231201 | 194100 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 103 | 20231201 | 194000 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 104 | 20231201 | 193900 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 105 | 20231201 | 193800 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 106 | 20231201 | 193700 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 107 | 20231201 | 193600 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 108 | 20231201 | 193500 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 109 | 20231201 | 193400 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 110 | 20231201 | 193300 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 111 | 20231201 | 193200 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 112 | 20231201 | 193100 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 113 | 20231201 | 193000 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 114 | 20231201 | 192900 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 115 | 20231201 | 192800 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 116 | 20231201 | 192700 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 117 | 20231201 | 192600 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 118 | 20231201 | 192500 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 119 | 20231201 | 192400 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 120 | 20231201 | 192300 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 121 | 20231201 | 192200 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 122 | 20231201 | 192100 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 24490 |
| 123 | 20231201 | 192000 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 124 | 20231201 | 191900 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 125 | 20231201 | 191800 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 126 | 20231201 | 191700 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 127 | 20231201 | 191600 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 128 | 20231201 | 191500 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 129 | 20231201 | 191400 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 130 | 20231201 | 191300 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 131 | 20231201 | 191200 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 132 | 20231201 | 191100 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 133 | 20231201 | 191000 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 134 | 20231201 | 190900 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 135 | 20231201 | 190800 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 136 | 20231201 | 190700 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 137 | 20231201 | 190600 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 138 | 20231201 | 190500 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 139 | 20231201 | 190400 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 140 | 20231201 | 190300 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 141 | 20231201 | 190200 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 142 | 20231201 | 190100 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 143 | 20231201 | 190000 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 144 | 20231201 | 185900 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 145 | 20231201 | 185800 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 146 | 20231201 | 185700 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 147 | 20231201 | 185600 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 148 | 20231201 | 185500 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 149 | 20231201 | 185400 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 150 | 20231201 | 185300 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 151 | 20231201 | 185200 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 152 | 20231201 | 185100 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 24490 |
| 153 | 20231201 | 185000 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 154 | 20231201 | 184900 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 155 | 20231201 | 184800 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 156 | 20231201 | 184700 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 157 | 20231201 | 184600 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 158 | 20231201 | 184500 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 159 | 20231201 | 184400 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 160 | 20231201 | 184300 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 161 | 20231201 | 184200 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 162 | 20231201 | 184100 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 163 | 20231201 | 184000 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 164 | 20231201 | 183900 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 165 | 20231201 | 183800 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 166 | 20231201 | 183700 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 167 | 20231201 | 183600 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 168 | 20231201 | 183500 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 169 | 20231201 | 183400 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 170 | 20231201 | 183300 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 171 | 20231201 | 183200 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 172 | 20231201 | 183100 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 173 | 20231201 | 183000 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 174 | 20231201 | 182900 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 175 | 20231201 | 182800 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 176 | 20231201 | 182700 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 177 | 20231201 | 182600 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 178 | 20231201 | 182500 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 179 | 20231201 | 182400 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 180 | 20231201 | 182300 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 181 | 20231201 | 182200 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 182 | 20231201 | 182100 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 24490 |
| 183 | 20231201 | 182000 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 184 | 20231201 | 181900 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 185 | 20231201 | 181800 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 186 | 20231201 | 181700 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 187 | 20231201 | 181600 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 188 | 20231201 | 181500 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 189 | 20231201 | 181400 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 190 | 20231201 | 181300 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 191 | 20231201 | 181200 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 192 | 20231201 | 181100 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 193 | 20231201 | 181000 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 194 | 20231201 | 180900 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 195 | 20231201 | 180800 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 196 | 20231201 | 180700 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 197 | 20231201 | 180600 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 198 | 20231201 | 180500 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 199 | 20231201 | 180400 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 200 | 20231201 | 180300 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 201 | 20231201 | 180200 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 202 | 20231201 | 180100 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 203 | 20231201 | 180000 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 204 | 20231201 | 175900 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 205 | 20231201 | 175800 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 206 | 20231201 | 175700 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 207 | 20231201 | 175600 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 208 | 20231201 | 175500 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 209 | 20231201 | 175400 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 210 | 20231201 | 175300 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 211 | 20231201 | 175200 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 212 | 20231201 | 175100 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 24490 |
| 213 | 20231201 | 175000 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 214 | 20231201 | 174900 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 215 | 20231201 | 174800 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 216 | 20231201 | 174700 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 217 | 20231201 | 174600 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 218 | 20231201 | 174500 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 219 | 20231201 | 174400 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 220 | 20231201 | 174300 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 221 | 20231201 | 174200 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 222 | 20231201 | 174100 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 223 | 20231201 | 174000 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 224 | 20231201 | 173900 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 225 | 20231201 | 173800 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 226 | 20231201 | 173700 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 227 | 20231201 | 173600 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 228 | 20231201 | 173500 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 229 | 20231201 | 173400 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 230 | 20231201 | 173300 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 231 | 20231201 | 173200 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 232 | 20231201 | 173100 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 233 | 20231201 | 173000 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 234 | 20231201 | 172900 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 235 | 20231201 | 172800 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 236 | 20231201 | 172700 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 237 | 20231201 | 172600 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 238 | 20231201 | 172500 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 239 | 20231201 | 172400 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 240 | 20231201 | 172300 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 241 | 20231201 | 172200 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 242 | 20231201 | 172100 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 24490 |
| 243 | 20231201 | 172000 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 244 | 20231201 | 171900 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 245 | 20231201 | 171800 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 246 | 20231201 | 171700 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 247 | 20231201 | 171600 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 248 | 20231201 | 171500 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 249 | 20231201 | 171400 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 250 | 20231201 | 171300 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 251 | 20231201 | 171200 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 252 | 20231201 | 171100 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 253 | 20231201 | 171000 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 254 | 20231201 | 170900 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 255 | 20231201 | 170800 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 256 | 20231201 | 170700 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 257 | 20231201 | 170600 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 258 | 20231201 | 170500 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 259 | 20231201 | 170400 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 260 | 20231201 | 170300 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 261 | 20231201 | 170200 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 262 | 20231201 | 170100 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 263 | 20231201 | 170000 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 264 | 20231201 | 165900 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 265 | 20231201 | 165800 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 266 | 20231201 | 165700 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 267 | 20231201 | 165600 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 268 | 20231201 | 165500 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 269 | 20231201 | 165400 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 270 | 20231201 | 165300 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 271 | 20231201 | 165200 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 272 | 20231201 | 165100 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 24490 |
| 273 | 20231201 | 165000 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 274 | 20231201 | 164900 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 275 | 20231201 | 164800 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 276 | 20231201 | 164700 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 277 | 20231201 | 164600 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 278 | 20231201 | 164500 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 279 | 20231201 | 164400 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 280 | 20231201 | 164300 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 281 | 20231201 | 164200 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 282 | 20231201 | 164100 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 283 | 20231201 | 164000 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 284 | 20231201 | 163900 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 285 | 20231201 | 163800 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 286 | 20231201 | 163700 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 287 | 20231201 | 163600 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 288 | 20231201 | 163500 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 289 | 20231201 | 163400 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 290 | 20231201 | 163300 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 291 | 20231201 | 163200 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 292 | 20231201 | 163100 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 293 | 20231201 | 163000 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 294 | 20231201 | 162900 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 295 | 20231201 | 162800 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 296 | 20231201 | 162700 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 297 | 20231201 | 162600 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 298 | 20231201 | 162500 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 299 | 20231201 | 162400 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 300 | 20231201 | 162300 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 301 | 20231201 | 162200 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 302 | 20231201 | 162100 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 24490 |
| 303 | 20231201 | 162000 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 304 | 20231201 | 161900 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 305 | 20231201 | 161800 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 306 | 20231201 | 161700 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 307 | 20231201 | 161600 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 308 | 20231201 | 161500 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 309 | 20231201 | 161400 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 310 | 20231201 | 161300 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 311 | 20231201 | 161200 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 312 | 20231201 | 161100 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 313 | 20231201 | 161000 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 314 | 20231201 | 160900 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 315 | 20231201 | 160800 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 316 | 20231201 | 160700 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 317 | 20231201 | 160600 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 318 | 20231201 | 160500 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 319 | 20231201 | 160400 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 320 | 20231201 | 160300 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 321 | 20231201 | 160200 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 322 | 20231201 | 160100 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 323 | 20231201 | 160000 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 324 | 20231201 | 155900 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 325 | 20231201 | 155800 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 326 | 20231201 | 155700 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 327 | 20231201 | 155600 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 328 | 20231201 | 155500 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 329 | 20231201 | 155400 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 330 | 20231201 | 155300 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 331 | 20231201 | 155200 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 332 | 20231201 | 155100 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 24490 |
| 333 | 20231201 | 155000 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 334 | 20231201 | 154900 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 335 | 20231201 | 154800 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 336 | 20231201 | 154700 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 337 | 20231201 | 154600 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 338 | 20231201 | 154500 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 339 | 20231201 | 154400 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 340 | 20231201 | 154300 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 341 | 20231201 | 154200 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 342 | 20231201 | 154100 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 343 | 20231201 | 154000 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 344 | 20231201 | 153900 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 345 | 20231201 | 153800 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 346 | 20231201 | 153700 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 347 | 20231201 | 153600 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 348 | 20231201 | 153500 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 349 | 20231201 | 153400 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 350 | 20231201 | 153300 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 351 | 20231201 | 153200 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 352 | 20231201 | 153100 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 353 | 20231201 | 153000 | 51019364600 | 34750 | 34750 | 34750 | 34750 | 24490 |
| 354 | 20231201 | 152900 | 50168337100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 355 | 20231201 | 152800 | 50168337100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 356 | 20231201 | 152700 | 50168337100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 357 | 20231201 | 152600 | 50168337100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 358 | 20231201 | 152500 | 50168337100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 359 | 20231201 | 152400 | 50168337100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 360 | 20231201 | 152300 | 50168337100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 361 | 20231201 | 152200 | 50168337100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 362 | 20231201 | 152100 | 50168337100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 363 | 20231201 | 152000 | 50168337100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 364 | 20231201 | 151900 | 50168337100 | 34800 | 34800 | 34850 | 34700 | 5648 |
| 365 | 20231201 | 151800 | 49971950150 | 34750 | 34850 | 34850 | 34700 | 9710 |
| 366 | 20231201 | 151700 | 49634358650 | 34850 | 34950 | 35000 | 34850 | 3945 |
| 367 | 20231201 | 151600 | 49496692950 | 35000 | 34950 | 35000 | 34900 | 3728 |
| 368 | 20231201 | 151500 | 49366430400 | 35000 | 35000 | 35050 | 34950 | 2144 |
| 369 | 20231201 | 151400 | 49291409550 | 35000 | 34900 | 35000 | 34900 | 2038 |
| 370 | 20231201 | 151300 | 49220199900 | 34900 | 34900 | 34900 | 34850 | 1800 |
| 371 | 20231201 | 151200 | 49157449750 | 34850 | 35050 | 35100 | 34850 | 4076 |
| 372 | 20231201 | 151100 | 49015101650 | 35100 | 35100 | 35100 | 35000 | 2413 |
| 373 | 20231201 | 151000 | 48930481000 | 35150 | 35050 | 35200 | 35050 | 2393 |
| 374 | 20231201 | 150900 | 48846485600 | 35100 | 35100 | 35100 | 34950 | 3761 |
| 375 | 20231201 | 150800 | 48714663200 | 35100 | 35000 | 35100 | 35000 | 1749 |
| 376 | 20231201 | 150700 | 48653391250 | 35000 | 35050 | 35050 | 35000 | 2054 |
| 377 | 20231201 | 150600 | 48581422150 | 35050 | 34950 | 35050 | 34900 | 5493 |
| 378 | 20231201 | 150500 | 48389334200 | 34900 | 34900 | 34950 | 34900 | 2153 |
| 379 | 20231201 | 150400 | 48314117450 | 34850 | 34850 | 34950 | 34800 | 6379 |
| 380 | 20231201 | 150300 | 48091761750 | 34850 | 34900 | 34900 | 34800 | 3929 |
| 381 | 20231201 | 150200 | 47954925950 | 34900 | 34950 | 35000 | 34850 | 3821 |
| 382 | 20231201 | 150100 | 47821543450 | 34950 | 34800 | 35000 | 34800 | 5097 |
| 383 | 20231201 | 150000 | 47643713000 | 34800 | 34800 | 34850 | 34750 | 7154 |
| 384 | 20231201 | 145900 | 47394932550 | 34800 | 34950 | 35000 | 34800 | 6489 |
| 385 | 20231201 | 145800 | 47168536900 | 34950 | 35050 | 35100 | 34950 | 10219 |
| 386 | 20231201 | 145700 | 46810869750 | 35100 | 35050 | 35150 | 35050 | 1106 |
| 387 | 20231201 | 145600 | 46772051150 | 35050 | 35100 | 35150 | 35000 | 7160 |
| 388 | 20231201 | 145500 | 46521119750 | 35100 | 35200 | 35200 | 35050 | 4428 |
| 389 | 20231201 | 145400 | 46365615400 | 35200 | 35200 | 35200 | 35150 | 802 |
| 390 | 20231201 | 145300 | 46337406550 | 35200 | 35200 | 35200 | 35150 | 443 |
| 391 | 20231201 | 145200 | 46321818800 | 35200 | 35200 | 35200 | 35150 | 2044 |
| 392 | 20231201 | 145100 | 46249952350 | 35250 | 35200 | 35250 | 35200 | 716 |
| 393 | 20231201 | 145000 | 46224737800 | 35200 | 35200 | 35250 | 35150 | 744 |
| 394 | 20231201 | 144900 | 46198556150 | 35150 | 35300 | 35350 | 35150 | 3103 |
| 395 | 20231201 | 144800 | 46089332350 | 35300 | 35350 | 35350 | 35250 | 1127 |
| 396 | 20231201 | 144700 | 46049540950 | 35350 | 35550 | 35550 | 35250 | 2901 |
| 397 | 20231201 | 144600 | 45946689950 | 35550 | 35550 | 35650 | 35450 | 3476 |
| 398 | 20231201 | 144500 | 45823097850 | 35550 | 35450 | 35550 | 35400 | 2092 |
| 399 | 20231201 | 144400 | 45748930800 | 35450 | 35250 | 35550 | 35200 | 4686 |
| 400 | 20231201 | 144300 | 45583297450 | 35250 | 35100 | 35250 | 35100 | 1894 |
| 401 | 20231201 | 144200 | 45516727250 | 35100 | 35100 | 35150 | 35050 | 2932 |
| 402 | 20231201 | 144100 | 45413880500 | 35100 | 35100 | 35100 | 35050 | 1125 |
| 403 | 20231201 | 144000 | 45374422100 | 35100 | 35000 | 35100 | 35000 | 2434 |
| 404 | 20231201 | 143900 | 45289052000 | 35000 | 35150 | 35150 | 35000 | 6086 |
| 405 | 20231201 | 143800 | 45075676550 | 35100 | 35200 | 35200 | 35050 | 3143 |
| 406 | 20231201 | 143700 | 44965287600 | 35150 | 35150 | 35200 | 35100 | 3039 |
| 407 | 20231201 | 143600 | 44858485850 | 35150 | 35200 | 35200 | 35150 | 913 |
| 408 | 20231201 | 143500 | 44826390950 | 35250 | 35200 | 35250 | 35150 | 2569 |
| 409 | 20231201 | 143400 | 44736018350 | 35200 | 35250 | 35250 | 35200 | 735 |
| 410 | 20231201 | 143300 | 44710134550 | 35250 | 35250 | 35250 | 35200 | 1018 |
| 411 | 20231201 | 143200 | 44674261550 | 35250 | 35250 | 35300 | 35200 | 1800 |
| 412 | 20231201 | 143100 | 44610777250 | 35250 | 35100 | 35250 | 35100 | 2147 |
| 413 | 20231201 | 143000 | 44535217300 | 35100 | 35100 | 35150 | 35050 | 5105 |
| 414 | 20231201 | 142900 | 44356101800 | 35100 | 35200 | 35200 | 35100 | 4441 |
| 415 | 20231201 | 142800 | 44199945850 | 35200 | 35300 | 35300 | 35150 | 7274 |
| 416 | 20231201 | 142700 | 43943851550 | 35300 | 35400 | 35450 | 35300 | 4296 |
| 417 | 20231201 | 142600 | 43791852300 | 35400 | 35450 | 35500 | 35400 | 1895 |
| 418 | 20231201 | 142500 | 43724742900 | 35500 | 35450 | 35500 | 35450 | 1957 |
| 419 | 20231201 | 142400 | 43655350100 | 35450 | 35450 | 35500 | 35400 | 7612 |
| 420 | 20231201 | 142300 | 43385505000 | 35450 | 35450 | 35500 | 35450 | 3010 |
| 421 | 20231201 | 142200 | 43278740050 | 35450 | 35550 | 35550 | 35450 | 8360 |
| 422 | 20231201 | 142100 | 42982075900 | 35550 | 35600 | 35600 | 35500 | 2945 |
| 423 | 20231201 | 142000 | 42877349800 | 35600 | 35550 | 35600 | 35500 | 4335 |
| 424 | 20231201 | 141900 | 42723210200 | 35600 | 35600 | 35650 | 35550 | 4248 |
| 425 | 20231201 | 141800 | 42572030100 | 35650 | 35700 | 35700 | 35600 | 2985 |
| 426 | 20231201 | 141700 | 42465594300 | 35750 | 35750 | 35800 | 35700 | 2534 |
| 427 | 20231201 | 141600 | 42375061450 | 35750 | 35800 | 35800 | 35750 | 1009 |
| 428 | 20231201 | 141500 | 42338988650 | 35800 | 35800 | 35800 | 35750 | 648 |
| 429 | 20231201 | 141400 | 42315809200 | 35750 | 35750 | 35800 | 35700 | 5819 |
| 430 | 20231201 | 141300 | 42108007200 | 35750 | 35800 | 35800 | 35750 | 1988 |
| 431 | 20231201 | 141200 | 42036902350 | 35800 | 35750 | 35800 | 35750 | 1681 |
| 432 | 20231201 | 141100 | 41976794450 | 35800 | 35750 | 35800 | 35750 | 1924 |
| 433 | 20231201 | 141000 | 41907987950 | 35800 | 35850 | 35900 | 35750 | 3535 |
| 434 | 20231201 | 140900 | 41781459400 | 35800 | 35900 | 35950 | 35800 | 1496 |
| 435 | 20231201 | 140800 | 41727823700 | 35900 | 35950 | 35950 | 35900 | 305 |
| 436 | 20231201 | 140700 | 41716871200 | 36000 | 35950 | 36000 | 35800 | 1835 |
| 437 | 20231201 | 140600 | 41651061150 | 36000 | 35900 | 36000 | 35900 | 1864 |
| 438 | 20231201 | 140500 | 41584116550 | 35950 | 35950 | 36000 | 35900 | 675 |
| 439 | 20231201 | 140400 | 41559852150 | 35900 | 35900 | 36000 | 35900 | 1167 |
| 440 | 20231201 | 140300 | 41517942400 | 35900 | 35950 | 35950 | 35900 | 276 |
| 441 | 20231201 | 140200 | 41508033500 | 35900 | 36000 | 36000 | 35900 | 746 |
| 442 | 20231201 | 140100 | 41481232450 | 36000 | 35900 | 36000 | 35900 | 978 |
| 443 | 20231201 | 140000 | 41446071500 | 35900 | 35950 | 35950 | 35850 | 686 |
| 444 | 20231201 | 135900 | 41421441050 | 35950 | 35850 | 35950 | 35850 | 444 |
| 445 | 20231201 | 135800 | 41405501400 | 35850 | 36100 | 36100 | 35850 | 5848 |
| 446 | 20231201 | 135700 | 41195668050 | 36100 | 36050 | 36100 | 36000 | 263 |
| 447 | 20231201 | 135600 | 41186198150 | 36050 | 36100 | 36100 | 36050 | 841 |
| 448 | 20231201 | 135500 | 41155871100 | 36150 | 36100 | 36150 | 36100 | 863 |
| 449 | 20231201 | 135400 | 41124702200 | 36100 | 36200 | 36200 | 36100 | 1367 |
| 450 | 20231201 | 135300 | 41075292050 | 36200 | 36150 | 36250 | 36150 | 1089 |
| 451 | 20231201 | 135200 | 41035861750 | 36200 | 36200 | 36200 | 36150 | 232 |
| 452 | 20231201 | 135100 | 41027463650 | 36200 | 36150 | 36200 | 36150 | 1444 |
| 453 | 20231201 | 135000 | 40975255950 | 36150 | 36250 | 36250 | 36150 | 1510 |
| 454 | 20231201 | 134900 | 40920553250 | 36250 | 36300 | 36350 | 36250 | 2338 |
| 455 | 20231201 | 134800 | 40835753150 | 36300 | 36200 | 36350 | 36200 | 1179 |
| 456 | 20231201 | 134700 | 40792978300 | 36200 | 36250 | 36300 | 36200 | 436 |
| 457 | 20231201 | 134600 | 40777178600 | 36250 | 36200 | 36300 | 36150 | 1863 |
| 458 | 20231201 | 134500 | 40709626150 | 36150 | 36000 | 36150 | 36000 | 1066 |
| 459 | 20231201 | 134400 | 40671118500 | 36000 | 36000 | 36000 | 36000 | 420 |
| 460 | 20231201 | 134300 | 40655998500 | 36000 | 35950 | 36000 | 35950 | 182 |
| 461 | 20231201 | 134200 | 40649455200 | 35950 | 35950 | 36000 | 35900 | 1130 |
| 462 | 20231201 | 134100 | 40608839900 | 35950 | 35950 | 36000 | 35950 | 515 |
| 463 | 20231201 | 134000 | 40590325550 | 35950 | 36000 | 36000 | 35950 | 661 |
| 464 | 20231201 | 133900 | 40566561450 | 36000 | 35950 | 36050 | 35950 | 549 |
| 465 | 20231201 | 133800 | 40546811850 | 36000 | 36000 | 36050 | 35950 | 724 |
| 466 | 20231201 | 133700 | 40520759650 | 35950 | 36000 | 36050 | 35950 | 696 |
| 467 | 20231201 | 133600 | 40495702100 | 36000 | 36050 | 36050 | 35950 | 1683 |
| 468 | 20231201 | 133500 | 40435109050 | 36050 | 35900 | 36100 | 35900 | 1385 |
| 469 | 20231201 | 133400 | 40385218700 | 35950 | 36000 | 36000 | 35900 | 609 |
| 470 | 20231201 | 133300 | 40363305900 | 36000 | 36000 | 36000 | 35900 | 492 |
| 471 | 20231201 | 133200 | 40345616050 | 36000 | 35850 | 36000 | 35850 | 1000 |
| 472 | 20231201 | 133100 | 40309721100 | 35900 | 35850 | 35900 | 35850 | 318 |
| 473 | 20231201 | 133000 | 40298315550 | 35850 | 35850 | 35900 | 35850 | 752 |
| 474 | 20231201 | 132900 | 40271356050 | 35850 | 35850 | 35900 | 35800 | 870 |
| 475 | 20231201 | 132800 | 40240163550 | 35850 | 35900 | 35900 | 35850 | 2049 |
| 476 | 20231201 | 132700 | 40166703300 | 35950 | 35850 | 36000 | 35800 | 2709 |
| 477 | 20231201 | 132600 | 40069604600 | 35800 | 35900 | 35900 | 35800 | 2437 |
| 478 | 20231201 | 132500 | 39982241650 | 35850 | 35950 | 35950 | 35850 | 2144 |
| 479 | 20231201 | 132400 | 39905284100 | 35950 | 35950 | 35950 | 35900 | 813 |
| 480 | 20231201 | 132300 | 39876057050 | 35950 | 36000 | 36000 | 35950 | 1023 |
| 481 | 20231201 | 132200 | 39839277600 | 36000 | 36000 | 36050 | 35950 | 518 |
| 482 | 20231201 | 132100 | 39820630300 | 36000 | 36000 | 36000 | 35950 | 1982 |
| 483 | 20231201 | 132000 | 39749327250 | 35950 | 36000 | 36000 | 35950 | 1030 |
| 484 | 20231201 | 131900 | 39712256300 | 36000 | 36100 | 36100 | 36000 | 509 |
| 485 | 20231201 | 131800 | 39693928350 | 36050 | 36050 | 36050 | 36000 | 527 |
| 486 | 20231201 | 131700 | 39674953900 | 36000 | 36100 | 36100 | 36000 | 723 |
| 487 | 20231201 | 131600 | 39648891150 | 36100 | 36100 | 36150 | 36050 | 552 |
| 488 | 20231201 | 131500 | 39628974450 | 36100 | 36100 | 36150 | 36050 | 437 |
| 489 | 20231201 | 131400 | 39613199450 | 36150 | 36100 | 36150 | 36050 | 415 |
| 490 | 20231201 | 131300 | 39598216750 | 36100 | 36100 | 36150 | 36000 | 792 |
| 491 | 20231201 | 131200 | 39569660950 | 36150 | 36100 | 36150 | 36000 | 634 |
| 492 | 20231201 | 131100 | 39546780100 | 36050 | 36100 | 36150 | 36000 | 707 |
| 493 | 20231201 | 131000 | 39521291000 | 36150 | 36050 | 36200 | 36050 | 151 |
| 494 | 20231201 | 130900 | 39515845250 | 36100 | 36050 | 36100 | 36050 | 673 |
| 495 | 20231201 | 130800 | 39491581200 | 36050 | 36050 | 36100 | 36050 | 1007 |
| 496 | 20231201 | 130700 | 39455240050 | 36050 | 36050 | 36100 | 36050 | 660 |
| 497 | 20231201 | 130600 | 39431434650 | 36050 | 36000 | 36150 | 36000 | 647 |
| 498 | 20231201 | 130500 | 39408105200 | 36050 | 36150 | 36150 | 36050 | 748 |
| 499 | 20231201 | 130400 | 39381128600 | 36100 | 36250 | 36250 | 36100 | 1037 |
| 500 | 20231201 | 130300 | 39343600950 | 36250 | 36250 | 36300 | 36200 | 359 |
| 501 | 20231201 | 130200 | 39330581650 | 36250 | 36300 | 36300 | 36250 | 285 |
| 502 | 20231201 | 130100 | 39320239550 | 36300 | 36350 | 36350 | 36250 | 1853 |
| 503 | 20231201 | 130000 | 39252923600 | 36400 | 36300 | 36400 | 36250 | 737 |
| 504 | 20231201 | 125900 | 39226123300 | 36300 | 36300 | 36300 | 36200 | 758 |
| 505 | 20231201 | 125800 | 39198648000 | 36300 | 36500 | 36550 | 36300 | 4251 |
| 506 | 20231201 | 125700 | 39043693800 | 36500 | 36350 | 36500 | 36350 | 6472 |
| 507 | 20231201 | 125600 | 38807806350 | 36400 | 36300 | 36400 | 36250 | 5173 |
| 508 | 20231201 | 125500 | 38619826600 | 36300 | 36150 | 36300 | 36150 | 3477 |
| 509 | 20231201 | 125400 | 38493932750 | 36150 | 36050 | 36150 | 36050 | 1254 |
| 510 | 20231201 | 125300 | 38448701500 | 36050 | 36050 | 36100 | 36000 | 808 |
| 511 | 20231201 | 125200 | 38419566700 | 36100 | 36000 | 36100 | 35950 | 1549 |
| 512 | 20231201 | 125100 | 38363783500 | 36000 | 35950 | 36000 | 35900 | 1695 |
| 513 | 20231201 | 125000 | 38302780900 | 35900 | 35950 | 35950 | 35900 | 211 |
| 514 | 20231201 | 124900 | 38295200600 | 35950 | 35950 | 35950 | 35900 | 295 |
| 515 | 20231201 | 124800 | 38284606750 | 35950 | 35900 | 35950 | 35850 | 1543 |
| 516 | 20231201 | 124700 | 38229224000 | 35900 | 35900 | 35900 | 35850 | 793 |
| 517 | 20231201 | 124600 | 38200780900 | 35900 | 35900 | 35950 | 35850 | 994 |
| 518 | 20231201 | 124500 | 38165113450 | 35850 | 35850 | 35900 | 35850 | 866 |
| 519 | 20231201 | 124400 | 38134067200 | 35850 | 35900 | 35950 | 35850 | 1024 |
| 520 | 20231201 | 124300 | 38097322550 | 35900 | 35950 | 35950 | 35900 | 1050 |
| 521 | 20231201 | 124200 | 38059626700 | 35950 | 35950 | 36000 | 35900 | 595 |
| 522 | 20231201 | 124100 | 38038249850 | 35950 | 35950 | 36000 | 35900 | 754 |
| 523 | 20231201 | 124000 | 38011144050 | 35950 | 36000 | 36000 | 35950 | 356 |
| 524 | 20231201 | 123900 | 37998333200 | 36000 | 35900 | 36050 | 35900 | 863 |
| 525 | 20231201 | 123800 | 37967290450 | 35950 | 35900 | 36000 | 35850 | 289 |
| 526 | 20231201 | 123700 | 37956914000 | 35850 | 35850 | 35900 | 35800 | 906 |
| 527 | 20231201 | 123600 | 37924435850 | 35900 | 35850 | 35900 | 35850 | 1465 |
| 528 | 20231201 | 123500 | 37871911800 | 35850 | 35850 | 35900 | 35850 | 618 |
| 529 | 20231201 | 123400 | 37849747600 | 35800 | 35900 | 35900 | 35800 | 1529 |
| 530 | 20231201 | 123300 | 37794923450 | 35900 | 35850 | 36000 | 35800 | 820 |
| 531 | 20231201 | 123200 | 37765533400 | 35800 | 35850 | 36000 | 35800 | 2391 |
| 532 | 20231201 | 123100 | 37679868450 | 35850 | 36000 | 36000 | 35800 | 1715 |
| 533 | 20231201 | 123000 | 37618340450 | 36000 | 36100 | 36100 | 36000 | 2681 |
| 534 | 20231201 | 122900 | 37521761800 | 36100 | 36150 | 36150 | 36050 | 1072 |
| 535 | 20231201 | 122800 | 37483068200 | 36100 | 36100 | 36150 | 36100 | 1731 |
| 536 | 20231201 | 122700 | 37420575650 | 36100 | 36150 | 36200 | 36100 | 742 |
| 537 | 20231201 | 122600 | 37393759300 | 36150 | 36100 | 36200 | 36100 | 2288 |
| 538 | 20231201 | 122500 | 37311034750 | 36050 | 36150 | 36150 | 36050 | 4312 |
| 539 | 20231201 | 122400 | 37155393650 | 36150 | 36100 | 36150 | 36050 | 1760 |
| 540 | 20231201 | 122300 | 37091844750 | 36050 | 36050 | 36100 | 36050 | 1154 |
| 541 | 20231201 | 122200 | 37050217450 | 36050 | 36050 | 36100 | 36050 | 1815 |
| 542 | 20231201 | 122100 | 36984780800 | 36000 | 35800 | 36100 | 35800 | 7107 |
| 543 | 20231201 | 122000 | 36729172350 | 35800 | 35750 | 35800 | 35700 | 2189 |
| 544 | 20231201 | 121900 | 36650899750 | 35750 | 35850 | 35850 | 35700 | 2973 |
| 545 | 20231201 | 121800 | 36544548800 | 35800 | 35800 | 35900 | 35800 | 1526 |
| 546 | 20231201 | 121700 | 36489892850 | 35800 | 35900 | 35950 | 35800 | 1892 |
| 547 | 20231201 | 121600 | 36422038350 | 35900 | 35850 | 35950 | 35750 | 5823 |
| 548 | 20231201 | 121500 | 36213592100 | 35850 | 35900 | 35950 | 35850 | 1028 |
| 549 | 20231201 | 121400 | 36176694900 | 35900 | 36050 | 36050 | 35900 | 2231 |
| 550 | 20231201 | 121300 | 36096468800 | 36050 | 36050 | 36050 | 35950 | 1761 |
| 551 | 20231201 | 121200 | 36033081850 | 36000 | 35800 | 36050 | 35800 | 1858 |
| 552 | 20231201 | 121100 | 35966343700 | 35800 | 35850 | 35900 | 35750 | 5260 |
| 553 | 20231201 | 121000 | 35777939000 | 35850 | 36050 | 36050 | 35800 | 10325 |
| 554 | 20231201 | 120900 | 35407208400 | 36050 | 36050 | 36150 | 36050 | 2646 |
| 555 | 20231201 | 120800 | 35311776850 | 36100 | 36100 | 36100 | 36000 | 1510 |
| 556 | 20231201 | 120700 | 35257333500 | 36050 | 36000 | 36150 | 36000 | 2118 |
| 557 | 20231201 | 120600 | 35181001700 | 36000 | 36200 | 36250 | 36000 | 5060 |
| 558 | 20231201 | 120500 | 34998324100 | 36250 | 36250 | 36250 | 36150 | 1949 |
| 559 | 20231201 | 120400 | 34927766500 | 36250 | 36300 | 36300 | 36250 | 1311 |
| 560 | 20231201 | 120300 | 34880240450 | 36300 | 36350 | 36350 | 36200 | 1364 |
| 561 | 20231201 | 120200 | 34830801050 | 36350 | 36350 | 36400 | 36350 | 523 |
| 562 | 20231201 | 120100 | 34811784400 | 36400 | 36400 | 36450 | 36350 | 1002 |
| 563 | 20231201 | 120000 | 34775322600 | 36400 | 36450 | 36500 | 36350 | 1630 |
| 564 | 20231201 | 115900 | 34715922950 | 36450 | 36300 | 36450 | 36300 | 2502 |
| 565 | 20231201 | 115800 | 34624883250 | 36300 | 36200 | 36300 | 36200 | 1369 |
| 566 | 20231201 | 115700 | 34575283700 | 36200 | 36150 | 36250 | 36150 | 2189 |
| 567 | 20231201 | 115600 | 34496010750 | 36200 | 36150 | 36200 | 36050 | 2653 |
| 568 | 20231201 | 115500 | 34400141200 | 36150 | 36250 | 36300 | 36150 | 3114 |
| 569 | 20231201 | 115400 | 34287383400 | 36250 | 36350 | 36350 | 36000 | 18706 |
| 570 | 20231201 | 115300 | 33610829700 | 36350 | 36550 | 36650 | 36350 | 7295 |
| 571 | 20231201 | 115200 | 33345047600 | 36600 | 36600 | 36650 | 36600 | 1252 |
| 572 | 20231201 | 115100 | 33299198250 | 36600 | 36550 | 36650 | 36550 | 837 |
| 573 | 20231201 | 115000 | 33268569800 | 36550 | 36500 | 36600 | 36500 | 2204 |
| 574 | 20231201 | 114900 | 33188085550 | 36500 | 36500 | 36500 | 36450 | 2375 |
| 575 | 20231201 | 114800 | 33101421650 | 36500 | 36500 | 36500 | 36450 | 1079 |
| 576 | 20231201 | 114700 | 33062048750 | 36500 | 36400 | 36500 | 36400 | 1094 |
| 577 | 20231201 | 114600 | 33022137450 | 36500 | 36400 | 36500 | 36350 | 2240 |
| 578 | 20231201 | 114500 | 32940595050 | 36400 | 36350 | 36500 | 36300 | 7269 |
| 579 | 20231201 | 114400 | 32675867950 | 36350 | 36500 | 36550 | 36300 | 10156 |
| 580 | 20231201 | 114300 | 32305543850 | 36500 | 36650 | 36650 | 36500 | 7792 |
| 581 | 20231201 | 114200 | 32020672200 | 36650 | 36700 | 36750 | 36650 | 2091 |
| 582 | 20231201 | 114100 | 31943970550 | 36700 | 36700 | 36750 | 36700 | 1056 |
| 583 | 20231201 | 114000 | 31905214450 | 36750 | 36800 | 36800 | 36750 | 1297 |
| 584 | 20231201 | 113900 | 31857520850 | 36800 | 36850 | 36900 | 36800 | 472 |
| 585 | 20231201 | 113800 | 31840147250 | 36850 | 36800 | 36900 | 36800 | 777 |
| 586 | 20231201 | 113700 | 31811520000 | 36800 | 36800 | 36800 | 36750 | 611 |
| 587 | 20231201 | 113600 | 31789058150 | 36800 | 36650 | 36800 | 36650 | 4273 |
| 588 | 20231201 | 113500 | 31632383750 | 36700 | 36850 | 36850 | 36650 | 6554 |
| 589 | 20231201 | 113400 | 31391711750 | 36800 | 36950 | 36950 | 36800 | 10993 |
| 590 | 20231201 | 113300 | 30986743650 | 36950 | 37000 | 37000 | 36950 | 958 |
| 591 | 20231201 | 113200 | 30951339250 | 37000 | 37000 | 37000 | 36950 | 815 |
| 592 | 20231201 | 113100 | 30921191450 | 37050 | 37050 | 37050 | 37000 | 896 |
| 593 | 20231201 | 113000 | 30888001250 | 37050 | 37000 | 37050 | 37000 | 485 |
| 594 | 20231201 | 112900 | 30870049000 | 37000 | 37050 | 37050 | 36950 | 1302 |
| 595 | 20231201 | 112800 | 30821888750 | 37050 | 36950 | 37050 | 36950 | 436 |
| 596 | 20231201 | 112700 | 30805765000 | 36950 | 36850 | 37000 | 36850 | 706 |
| 597 | 20231201 | 112600 | 30779698550 | 36850 | 36850 | 36900 | 36850 | 3921 |
| 598 | 20231201 | 112500 | 30635202500 | 36850 | 36900 | 36950 | 36850 | 1330 |
| 599 | 20231201 | 112400 | 30586130950 | 36900 | 37000 | 37000 | 36900 | 3457 |
| 600 | 20231201 | 112300 | 30458481050 | 37000 | 36950 | 37050 | 36950 | 693 |
| 601 | 20231201 | 112200 | 30432858150 | 36900 | 36950 | 37050 | 36900 | 1611 |
| 602 | 20231201 | 112100 | 30373370250 | 36900 | 37000 | 37050 | 36900 | 1208 |
| 603 | 20231201 | 112000 | 30328700550 | 37050 | 37050 | 37100 | 37000 | 155 |
| 604 | 20231201 | 111900 | 30322957000 | 37100 | 37000 | 37100 | 36950 | 1117 |
| 605 | 20231201 | 111800 | 30281660400 | 37000 | 36950 | 37000 | 36900 | 1008 |
| 606 | 20231201 | 111700 | 30244446250 | 36950 | 36950 | 37000 | 36900 | 335 |
| 607 | 20231201 | 111600 | 30232070400 | 36950 | 36850 | 37000 | 36850 | 716 |
| 608 | 20231201 | 111500 | 30205659400 | 36800 | 36900 | 36950 | 36800 | 6291 |
| 609 | 20231201 | 111400 | 29973688600 | 36900 | 37050 | 37100 | 36900 | 4106 |
| 610 | 20231201 | 111300 | 29821836050 | 37050 | 37100 | 37150 | 37050 | 1193 |
| 611 | 20231201 | 111200 | 29777601250 | 37150 | 37200 | 37200 | 37100 | 488 |
| 612 | 20231201 | 111100 | 29759463400 | 37200 | 37200 | 37200 | 37100 | 552 |
| 613 | 20231201 | 111000 | 29738972200 | 37250 | 37150 | 37250 | 37100 | 139 |
| 614 | 20231201 | 110900 | 29733807100 | 37150 | 37050 | 37250 | 37050 | 373 |
| 615 | 20231201 | 110800 | 29719957650 | 37300 | 37100 | 37300 | 37050 | 2130 |
| 616 | 20231201 | 110700 | 29640931500 | 37050 | 37050 | 37100 | 37050 | 1368 |
| 617 | 20231201 | 110600 | 29590244850 | 37050 | 37100 | 37100 | 37050 | 1449 |
| 618 | 20231201 | 110500 | 29536495400 | 37150 | 37150 | 37150 | 37050 | 2982 |
| 619 | 20231201 | 110400 | 29425858800 | 37150 | 37250 | 37250 | 37100 | 1367 |
| 620 | 20231201 | 110300 | 29375063500 | 37250 | 37150 | 37250 | 37150 | 402 |
| 621 | 20231201 | 110200 | 29360099950 | 37150 | 37250 | 37250 | 37150 | 1038 |
| 622 | 20231201 | 110100 | 29321475000 | 37250 | 37400 | 37450 | 37250 | 1991 |
| 623 | 20231201 | 110000 | 29247089850 | 37400 | 37100 | 37450 | 37050 | 6272 |
| 624 | 20231201 | 105900 | 29013562100 | 37100 | 37150 | 37150 | 37100 | 366 |
| 625 | 20231201 | 105800 | 28999981800 | 37150 | 37150 | 37150 | 37100 | 170 |
| 626 | 20231201 | 105700 | 28993673850 | 37100 | 37150 | 37150 | 37100 | 312 |
| 627 | 20231201 | 105600 | 28982088600 | 37100 | 37150 | 37150 | 37100 | 262 |
| 628 | 20231201 | 105500 | 28972368050 | 37100 | 37150 | 37150 | 37050 | 689 |
| 629 | 20231201 | 105400 | 28946825350 | 37100 | 37150 | 37150 | 37100 | 939 |
| 630 | 20231201 | 105300 | 28911985150 | 37100 | 37150 | 37150 | 37100 | 243 |
| 631 | 20231201 | 105200 | 28902962450 | 37150 | 37150 | 37150 | 37050 | 660 |
| 632 | 20231201 | 105100 | 28878474050 | 37100 | 37050 | 37150 | 37050 | 443 |
| 633 | 20231201 | 105000 | 28862032350 | 37050 | 37150 | 37150 | 37050 | 630 |
| 634 | 20231201 | 104900 | 28838663100 | 37150 | 37100 | 37150 | 37000 | 2303 |
| 635 | 20231201 | 104800 | 28753354250 | 37100 | 37050 | 37150 | 37050 | 609 |
| 636 | 20231201 | 104700 | 28730775400 | 37050 | 37100 | 37100 | 37050 | 984 |
| 637 | 20231201 | 104600 | 28694295800 | 37100 | 37000 | 37100 | 37000 | 584 |
| 638 | 20231201 | 104500 | 28672667850 | 37000 | 37050 | 37050 | 37000 | 467 |
| 639 | 20231201 | 104400 | 28655381800 | 37000 | 37000 | 37100 | 37000 | 657 |
| 640 | 20231201 | 104300 | 28631056850 | 37050 | 37000 | 37050 | 37000 | 1181 |
| 641 | 20231201 | 104200 | 28587354000 | 37000 | 36950 | 37000 | 36950 | 3244 |
| 642 | 20231201 | 104100 | 28467357150 | 37000 | 36950 | 37000 | 36950 | 2067 |
| 643 | 20231201 | 104000 | 28390980950 | 37000 | 36950 | 37000 | 36950 | 741 |
| 644 | 20231201 | 103900 | 28363590050 | 36950 | 36900 | 37000 | 36850 | 1325 |
| 645 | 20231201 | 103800 | 28314663650 | 36900 | 36900 | 36950 | 36850 | 2244 |
| 646 | 20231201 | 103700 | 28231884900 | 36900 | 36950 | 37000 | 36850 | 7633 |
| 647 | 20231201 | 103600 | 27950178000 | 37000 | 37050 | 37050 | 37000 | 2628 |
| 648 | 20231201 | 103500 | 27852935750 | 37050 | 37000 | 37050 | 37000 | 1610 |
| 649 | 20231201 | 103400 | 27793351400 | 37050 | 37100 | 37100 | 37000 | 1996 |
| 650 | 20231201 | 103300 | 27719430400 | 37100 | 37100 | 37100 | 37050 | 1278 |
| 651 | 20231201 | 103200 | 27672064300 | 37100 | 37100 | 37150 | 37100 | 927 |
| 652 | 20231201 | 103100 | 27637642050 | 37100 | 37150 | 37150 | 37100 | 1556 |
| 653 | 20231201 | 103000 | 27579908050 | 37200 | 37100 | 37200 | 37050 | 1481 |
| 654 | 20231201 | 102900 | 27524891600 | 37050 | 37150 | 37150 | 37050 | 412 |
| 655 | 20231201 | 102800 | 27509597000 | 37150 | 37050 | 37150 | 37050 | 1007 |
| 656 | 20231201 | 102700 | 27472248300 | 37100 | 37100 | 37150 | 37050 | 1044 |
| 657 | 20231201 | 102600 | 27433520150 | 37100 | 37150 | 37150 | 37100 | 704 |
| 658 | 20231201 | 102500 | 27407398200 | 37100 | 37200 | 37250 | 37100 | 804 |
| 659 | 20231201 | 102400 | 27377514850 | 37200 | 37050 | 37250 | 37050 | 358 |
| 660 | 20231201 | 102300 | 27364198600 | 37100 | 37050 | 37150 | 37000 | 2760 |
| 661 | 20231201 | 102200 | 27261792700 | 37050 | 37100 | 37150 | 37000 | 706 |
| 662 | 20231201 | 102100 | 27235626450 | 37100 | 37000 | 37100 | 36950 | 1266 |
| 663 | 20231201 | 102000 | 27188733350 | 37000 | 37000 | 37100 | 36950 | 4209 |
| 664 | 20231201 | 101900 | 27033038650 | 37000 | 36950 | 37100 | 36900 | 4502 |
| 665 | 20231201 | 101800 | 26866593300 | 36900 | 37100 | 37150 | 36900 | 8286 |
| 666 | 20231201 | 101700 | 26559851550 | 37100 | 37150 | 37150 | 37050 | 2052 |
| 667 | 20231201 | 101600 | 26483725850 | 37100 | 37050 | 37150 | 37050 | 2873 |
| 668 | 20231201 | 101500 | 26377191550 | 37050 | 37150 | 37150 | 37050 | 2547 |
| 669 | 20231201 | 101400 | 26282775950 | 37150 | 37250 | 37300 | 37050 | 6268 |
| 670 | 20231201 | 101300 | 26049891300 | 37300 | 37400 | 37400 | 37250 | 1720 |
| 671 | 20231201 | 101200 | 25985721350 | 37350 | 37450 | 37450 | 37350 | 1637 |
| 672 | 20231201 | 101100 | 25924520400 | 37450 | 37500 | 37500 | 37400 | 843 |
| 673 | 20231201 | 101000 | 25892967000 | 37450 | 37500 | 37500 | 37400 | 593 |
| 674 | 20231201 | 100900 | 25870762300 | 37400 | 37350 | 37400 | 37350 | 658 |
| 675 | 20231201 | 100800 | 25846155750 | 37350 | 37250 | 37400 | 37250 | 1691 |
| 676 | 20231201 | 100700 | 25783101150 | 37250 | 37250 | 37300 | 37200 | 1313 |
| 677 | 20231201 | 100600 | 25734218850 | 37250 | 37300 | 37300 | 37200 | 3045 |
| 678 | 20231201 | 100500 | 25620792900 | 37300 | 37300 | 37350 | 37250 | 1950 |
| 679 | 20231201 | 100400 | 25548075900 | 37300 | 37300 | 37350 | 37250 | 2017 |
| 680 | 20231201 | 100300 | 25472845500 | 37350 | 37400 | 37450 | 37350 | 2501 |
| 681 | 20231201 | 100200 | 25379388850 | 37550 | 37400 | 37550 | 37400 | 1776 |
| 682 | 20231201 | 100100 | 25312943500 | 37350 | 37350 | 37400 | 37300 | 1252 |
| 683 | 20231201 | 100000 | 25266177100 | 37400 | 37550 | 37600 | 37350 | 3713 |
| 684 | 20231201 | 095900 | 25127240550 | 37550 | 37750 | 37750 | 37500 | 3568 |
| 685 | 20231201 | 095800 | 24992966700 | 37750 | 37800 | 37850 | 37700 | 1445 |
| 686 | 20231201 | 095700 | 24938360850 | 37800 | 37700 | 37850 | 37600 | 2457 |
| 687 | 20231201 | 095600 | 24845545900 | 37700 | 37750 | 37750 | 37650 | 3117 |
| 688 | 20231201 | 095500 | 24728039500 | 37700 | 37700 | 37800 | 37700 | 2457 |
| 689 | 20231201 | 095400 | 24635296200 | 37700 | 37650 | 37750 | 37600 | 2809 |
| 690 | 20231201 | 095300 | 24529415100 | 37650 | 37550 | 37650 | 37550 | 2643 |
| 691 | 20231201 | 095200 | 24430072700 | 37550 | 37400 | 37600 | 37350 | 1673 |
| 692 | 20231201 | 095100 | 24367394850 | 37350 | 37300 | 37350 | 37300 | 1390 |
| 693 | 20231201 | 095000 | 24315488550 | 37300 | 37300 | 37300 | 37250 | 1722 |
| 694 | 20231201 | 094900 | 24251304100 | 37300 | 37350 | 37400 | 37300 | 2241 |
| 695 | 20231201 | 094800 | 24167652850 | 37400 | 37450 | 37500 | 37350 | 3071 |
| 696 | 20231201 | 094700 | 24052692550 | 37500 | 37600 | 37700 | 37500 | 2861 |
| 697 | 20231201 | 094600 | 23945207700 | 37600 | 37600 | 37700 | 37500 | 4405 |
| 698 | 20231201 | 094500 | 23779611500 | 37550 | 37600 | 37650 | 37500 | 2324 |
| 699 | 20231201 | 094400 | 23692305350 | 37650 | 37450 | 37900 | 37450 | 8150 |
| 700 | 20231201 | 094300 | 23385030900 | 37450 | 37250 | 37450 | 37200 | 5620 |
| 701 | 20231201 | 094200 | 23175240650 | 37250 | 37300 | 37300 | 37100 | 2896 |
| 702 | 20231201 | 094100 | 23067505950 | 37300 | 37150 | 37300 | 37150 | 4104 |
| 703 | 20231201 | 094000 | 22914795950 | 37100 | 37100 | 37150 | 37050 | 1877 |
| 704 | 20231201 | 093900 | 22845162200 | 37100 | 37050 | 37150 | 37050 | 3452 |
| 705 | 20231201 | 093800 | 22717112950 | 37050 | 36950 | 37100 | 36950 | 2567 |
| 706 | 20231201 | 093700 | 22622124150 | 37000 | 36950 | 37100 | 36900 | 3562 |
| 707 | 20231201 | 093600 | 22490482450 | 36950 | 37050 | 37150 | 36900 | 5113 |
| 708 | 20231201 | 093500 | 22301229950 | 37050 | 37150 | 37300 | 36950 | 7999 |
| 709 | 20231201 | 093400 | 22004898500 | 37200 | 37150 | 37250 | 37000 | 3399 |
| 710 | 20231201 | 093300 | 21878743050 | 37100 | 37100 | 37550 | 36800 | 26694 |
| 711 | 20231201 | 093200 | 20890265400 | 37050 | 37300 | 37300 | 37050 | 7680 |
| 712 | 20231201 | 093100 | 20604714450 | 37250 | 37350 | 37350 | 37250 | 4337 |
| 713 | 20231201 | 093000 | 20442987800 | 37350 | 37400 | 37400 | 37300 | 4499 |
| 714 | 20231201 | 092900 | 20275008650 | 37350 | 37450 | 37450 | 37300 | 6288 |
| 715 | 20231201 | 092800 | 20040026750 | 37400 | 37400 | 37550 | 37250 | 10620 |
| 716 | 20231201 | 092700 | 19642736300 | 37400 | 37100 | 37400 | 37000 | 8611 |
| 717 | 20231201 | 092600 | 19322297950 | 37050 | 37300 | 37350 | 37000 | 26632 |
| 718 | 20231201 | 092500 | 18333219550 | 37350 | 37800 | 37850 | 37150 | 22172 |
| 719 | 20231201 | 092400 | 17503495600 | 37750 | 37800 | 37950 | 37750 | 9181 |
| 720 | 20231201 | 092300 | 17155928100 | 37750 | 38000 | 38050 | 37750 | 13100 |
| 721 | 20231201 | 092200 | 16659623150 | 37950 | 38200 | 38250 | 37500 | 29821 |
| 722 | 20231201 | 092100 | 15528776950 | 38250 | 38900 | 38900 | 38250 | 18378 |
| 723 | 20231201 | 092000 | 14820733800 | 38900 | 39100 | 39150 | 38850 | 6449 |
| 724 | 20231201 | 091900 | 14569176450 | 39100 | 39100 | 39150 | 39000 | 4597 |
| 725 | 20231201 | 091800 | 14389456000 | 39100 | 38950 | 39100 | 38950 | 4649 |
| 726 | 20231201 | 091700 | 14208140650 | 39000 | 38850 | 39000 | 38850 | 3628 |
| 727 | 20231201 | 091600 | 14066905950 | 38850 | 38850 | 38900 | 38800 | 3522 |
| 728 | 20231201 | 091500 | 13930108050 | 38800 | 38850 | 38900 | 38700 | 9174 |
| 729 | 20231201 | 091400 | 13574044650 | 38850 | 38750 | 38900 | 38750 | 7978 |
| 730 | 20231201 | 091300 | 13264266900 | 38800 | 38750 | 38800 | 38550 | 8521 |
| 731 | 20231201 | 091200 | 12934759900 | 38650 | 38650 | 38900 | 38600 | 16104 |
| 732 | 20231201 | 091100 | 12311053850 | 38750 | 39050 | 39100 | 38500 | 21268 |
| 733 | 20231201 | 091000 | 11487056750 | 39050 | 39350 | 39350 | 38700 | 22836 |
| 734 | 20231201 | 090900 | 10596597650 | 39350 | 39450 | 39450 | 39200 | 13858 |
| 735 | 20231201 | 090800 | 10051947300 | 39550 | 39750 | 39900 | 39500 | 16106 |
| 736 | 20231201 | 090700 | 9411507450 | 39700 | 39850 | 39900 | 39350 | 24388 |
| 737 | 20231201 | 090600 | 8445110700 | 39850 | 39950 | 40150 | 39850 | 19661 |
| 738 | 20231201 | 090500 | 7659422300 | 39950 | 40350 | 40600 | 39900 | 36927 |
| 739 | 20231201 | 090400 | 6172045200 | 40300 | 39800 | 40700 | 39750 | 51025 |
| 740 | 20231201 | 090300 | 4115985300 | 39800 | 39650 | 39850 | 39600 | 24516 |
| 741 | 20231201 | 090200 | 3141368250 | 39750 | 39400 | 39950 | 39050 | 27242 |
| 742 | 20231201 | 090100 | 2067397950 | 39350 | 38600 | 39500 | 38550 | 28592 |
| 743 | 20231201 | 090000 | 946604450 | 38600 | 38550 | 38800 | 38500 | 24153 |