37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 203400 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 1329 |
| 3 | 20231201 | 203300 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 4 | 20231201 | 203200 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 5 | 20231201 | 203100 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 6 | 20231201 | 203000 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 7 | 20231201 | 202900 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 8 | 20231201 | 202800 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 9 | 20231201 | 202700 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 10 | 20231201 | 202600 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 11 | 20231201 | 202500 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 12 | 20231201 | 202400 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 13 | 20231201 | 202300 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 14 | 20231201 | 202200 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 15 | 20231201 | 202100 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 16 | 20231201 | 202000 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 17 | 20231201 | 201900 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 18 | 20231201 | 201800 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 19 | 20231201 | 201700 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 20 | 20231201 | 201600 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 21 | 20231201 | 201500 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 22 | 20231201 | 201400 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 23 | 20231201 | 201300 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 24 | 20231201 | 201200 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 25 | 20231201 | 201100 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 26 | 20231201 | 201000 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 27 | 20231201 | 200900 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 28 | 20231201 | 200800 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 29 | 20231201 | 200700 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 30 | 20231201 | 200600 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 31 | 20231201 | 200500 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 32 | 20231201 | 200400 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 1329 |
| 33 | 20231201 | 200300 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 34 | 20231201 | 200200 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 35 | 20231201 | 200100 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 36 | 20231201 | 200000 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 37 | 20231201 | 195900 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 38 | 20231201 | 195800 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 39 | 20231201 | 195700 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 40 | 20231201 | 195600 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 41 | 20231201 | 195500 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 42 | 20231201 | 195400 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 43 | 20231201 | 195300 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 44 | 20231201 | 195200 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 45 | 20231201 | 195100 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 46 | 20231201 | 195000 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 47 | 20231201 | 194900 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 48 | 20231201 | 194800 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 49 | 20231201 | 194700 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 50 | 20231201 | 194600 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 51 | 20231201 | 194500 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 52 | 20231201 | 194400 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 53 | 20231201 | 194300 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 54 | 20231201 | 194200 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 55 | 20231201 | 194100 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 56 | 20231201 | 194000 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 57 | 20231201 | 193900 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 58 | 20231201 | 193800 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 59 | 20231201 | 193700 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 60 | 20231201 | 193600 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 61 | 20231201 | 193500 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 62 | 20231201 | 193400 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 1329 |
| 63 | 20231201 | 193300 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 64 | 20231201 | 193200 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 65 | 20231201 | 193100 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 66 | 20231201 | 193000 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 67 | 20231201 | 192900 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 68 | 20231201 | 192800 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 69 | 20231201 | 192700 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 70 | 20231201 | 192600 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 71 | 20231201 | 192500 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 72 | 20231201 | 192400 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 73 | 20231201 | 192300 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 74 | 20231201 | 192200 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 75 | 20231201 | 192100 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 76 | 20231201 | 192000 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 77 | 20231201 | 191900 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 78 | 20231201 | 191800 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 79 | 20231201 | 191700 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 80 | 20231201 | 191600 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 81 | 20231201 | 191500 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 82 | 20231201 | 191400 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 83 | 20231201 | 191300 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 84 | 20231201 | 191200 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 85 | 20231201 | 191100 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 86 | 20231201 | 191000 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 87 | 20231201 | 190900 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 88 | 20231201 | 190800 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 89 | 20231201 | 190700 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 90 | 20231201 | 190600 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 91 | 20231201 | 190500 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 92 | 20231201 | 190400 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 1329 |
| 93 | 20231201 | 190300 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 94 | 20231201 | 190200 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 95 | 20231201 | 190100 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 96 | 20231201 | 190000 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 97 | 20231201 | 185900 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 98 | 20231201 | 185800 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 99 | 20231201 | 185700 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 100 | 20231201 | 185600 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 101 | 20231201 | 185500 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 102 | 20231201 | 185400 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 103 | 20231201 | 185300 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 104 | 20231201 | 185200 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 105 | 20231201 | 185100 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 106 | 20231201 | 185000 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 107 | 20231201 | 184900 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 108 | 20231201 | 184800 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 109 | 20231201 | 184700 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 110 | 20231201 | 184600 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 111 | 20231201 | 184500 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 112 | 20231201 | 184400 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 113 | 20231201 | 184300 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 114 | 20231201 | 184200 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 115 | 20231201 | 184100 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 116 | 20231201 | 184000 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 117 | 20231201 | 183900 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 118 | 20231201 | 183800 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 119 | 20231201 | 183700 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 120 | 20231201 | 183600 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 121 | 20231201 | 183500 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 122 | 20231201 | 183400 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 1329 |
| 123 | 20231201 | 183300 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 124 | 20231201 | 183200 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 125 | 20231201 | 183100 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 126 | 20231201 | 183000 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 127 | 20231201 | 182900 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 128 | 20231201 | 182800 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 129 | 20231201 | 182700 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 130 | 20231201 | 182600 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 131 | 20231201 | 182500 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 132 | 20231201 | 182400 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 133 | 20231201 | 182300 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 134 | 20231201 | 182200 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 135 | 20231201 | 182100 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 136 | 20231201 | 182000 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 137 | 20231201 | 181900 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 138 | 20231201 | 181800 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 139 | 20231201 | 181700 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 140 | 20231201 | 181600 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 141 | 20231201 | 181500 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 142 | 20231201 | 181400 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 143 | 20231201 | 181300 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 144 | 20231201 | 181200 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 145 | 20231201 | 181100 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 146 | 20231201 | 181000 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 147 | 20231201 | 180900 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 148 | 20231201 | 180800 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 149 | 20231201 | 180700 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 150 | 20231201 | 180600 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 151 | 20231201 | 180500 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 152 | 20231201 | 180400 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 1329 |
| 153 | 20231201 | 180300 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 154 | 20231201 | 180200 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 155 | 20231201 | 180100 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 156 | 20231201 | 180000 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 157 | 20231201 | 175900 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 158 | 20231201 | 175800 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 159 | 20231201 | 175700 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 160 | 20231201 | 175600 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 161 | 20231201 | 175500 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 162 | 20231201 | 175400 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 163 | 20231201 | 175300 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 164 | 20231201 | 175200 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 165 | 20231201 | 175100 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 166 | 20231201 | 175000 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 167 | 20231201 | 174900 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 168 | 20231201 | 174800 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 169 | 20231201 | 174700 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 170 | 20231201 | 174600 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 171 | 20231201 | 174500 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 172 | 20231201 | 174400 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 173 | 20231201 | 174300 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 174 | 20231201 | 174200 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 175 | 20231201 | 174100 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 176 | 20231201 | 174000 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 177 | 20231201 | 173900 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 178 | 20231201 | 173800 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 179 | 20231201 | 173700 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 180 | 20231201 | 173600 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 181 | 20231201 | 173500 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 182 | 20231201 | 173400 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 1329 |
| 183 | 20231201 | 173300 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 184 | 20231201 | 173200 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 185 | 20231201 | 173100 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 186 | 20231201 | 173000 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 187 | 20231201 | 172900 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 188 | 20231201 | 172800 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 189 | 20231201 | 172700 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 190 | 20231201 | 172600 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 191 | 20231201 | 172500 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 192 | 20231201 | 172400 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 193 | 20231201 | 172300 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 194 | 20231201 | 172200 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 195 | 20231201 | 172100 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 196 | 20231201 | 172000 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 197 | 20231201 | 171900 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 198 | 20231201 | 171800 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 199 | 20231201 | 171700 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 200 | 20231201 | 171600 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 201 | 20231201 | 171500 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 202 | 20231201 | 171400 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 203 | 20231201 | 171300 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 204 | 20231201 | 171200 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 205 | 20231201 | 171100 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 206 | 20231201 | 171000 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 207 | 20231201 | 170900 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 208 | 20231201 | 170800 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 209 | 20231201 | 170700 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 210 | 20231201 | 170600 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 211 | 20231201 | 170500 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 212 | 20231201 | 170400 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 1329 |
| 213 | 20231201 | 170300 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 214 | 20231201 | 170200 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 215 | 20231201 | 170100 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 216 | 20231201 | 170000 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 217 | 20231201 | 165900 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 218 | 20231201 | 165800 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 219 | 20231201 | 165700 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 220 | 20231201 | 165600 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 221 | 20231201 | 165500 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 222 | 20231201 | 165400 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 223 | 20231201 | 165300 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 224 | 20231201 | 165200 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 225 | 20231201 | 165100 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 226 | 20231201 | 165000 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 227 | 20231201 | 164900 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 228 | 20231201 | 164800 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 229 | 20231201 | 164700 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 230 | 20231201 | 164600 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 231 | 20231201 | 164500 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 232 | 20231201 | 164400 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 233 | 20231201 | 164300 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 234 | 20231201 | 164200 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 235 | 20231201 | 164100 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 236 | 20231201 | 164000 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 237 | 20231201 | 163900 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 238 | 20231201 | 163800 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 239 | 20231201 | 163700 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 240 | 20231201 | 163600 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 241 | 20231201 | 163500 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 242 | 20231201 | 163400 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 1329 |
| 243 | 20231201 | 163300 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 244 | 20231201 | 163200 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 245 | 20231201 | 163100 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 246 | 20231201 | 163000 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 247 | 20231201 | 162900 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 248 | 20231201 | 162800 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 249 | 20231201 | 162700 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 250 | 20231201 | 162600 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 251 | 20231201 | 162500 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 252 | 20231201 | 162400 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 253 | 20231201 | 162300 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 254 | 20231201 | 162200 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 255 | 20231201 | 162100 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 256 | 20231201 | 162000 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 257 | 20231201 | 161900 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 258 | 20231201 | 161800 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 259 | 20231201 | 161700 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 260 | 20231201 | 161600 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 261 | 20231201 | 161500 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 262 | 20231201 | 161400 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 263 | 20231201 | 161300 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 264 | 20231201 | 161200 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 265 | 20231201 | 161100 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 266 | 20231201 | 161000 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 267 | 20231201 | 160900 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 268 | 20231201 | 160800 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 269 | 20231201 | 160700 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 270 | 20231201 | 160600 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 271 | 20231201 | 160500 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 272 | 20231201 | 160400 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 1329 |
| 273 | 20231201 | 160300 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 274 | 20231201 | 160200 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 275 | 20231201 | 160100 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 276 | 20231201 | 160000 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 277 | 20231201 | 155900 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 278 | 20231201 | 155800 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 279 | 20231201 | 155700 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 280 | 20231201 | 155600 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 281 | 20231201 | 155500 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 282 | 20231201 | 155400 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 283 | 20231201 | 155300 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 284 | 20231201 | 155200 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 285 | 20231201 | 155100 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 286 | 20231201 | 155000 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 287 | 20231201 | 154900 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 288 | 20231201 | 154800 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 289 | 20231201 | 154700 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 290 | 20231201 | 154600 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 291 | 20231201 | 154500 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 292 | 20231201 | 154400 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 293 | 20231201 | 154300 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 294 | 20231201 | 154200 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 295 | 20231201 | 154100 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 296 | 20231201 | 154000 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 297 | 20231201 | 153900 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 298 | 20231201 | 153800 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 299 | 20231201 | 153700 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 300 | 20231201 | 153600 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 301 | 20231201 | 153500 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 302 | 20231201 | 153400 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 1329 |
| 303 | 20231201 | 153300 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 304 | 20231201 | 153200 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 305 | 20231201 | 153100 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 306 | 20231201 | 153000 | 8399359050 | 45200 | 45200 | 45200 | 45200 | 1329 |
| 307 | 20231201 | 152900 | 8339288250 | 45050 | 45050 | 45050 | 45050 | 0 |
| 308 | 20231201 | 152800 | 8339288250 | 45050 | 45050 | 45050 | 45050 | 0 |
| 309 | 20231201 | 152700 | 8339288250 | 45050 | 45050 | 45050 | 45050 | 0 |
| 310 | 20231201 | 152600 | 8339288250 | 45050 | 45050 | 45050 | 45050 | 0 |
| 311 | 20231201 | 152500 | 8339288250 | 45050 | 45050 | 45050 | 45050 | 0 |
| 312 | 20231201 | 152400 | 8339288250 | 45050 | 45050 | 45050 | 45050 | 0 |
| 313 | 20231201 | 152300 | 8339288250 | 45050 | 45050 | 45050 | 45050 | 0 |
| 314 | 20231201 | 152200 | 8339288250 | 45050 | 45050 | 45050 | 45050 | 0 |
| 315 | 20231201 | 152100 | 8339288250 | 45050 | 45050 | 45050 | 45050 | 0 |
| 316 | 20231201 | 152000 | 8339288250 | 45050 | 45050 | 45050 | 45050 | 0 |
| 317 | 20231201 | 151900 | 8339288250 | 45050 | 45050 | 45100 | 44900 | 802 |
| 318 | 20231201 | 151800 | 8303159900 | 45050 | 45150 | 45150 | 44900 | 538 |
| 319 | 20231201 | 151700 | 8278938400 | 45150 | 45150 | 45150 | 45050 | 353 |
| 320 | 20231201 | 151600 | 8263012500 | 45150 | 45050 | 45150 | 45050 | 257 |
| 321 | 20231201 | 151500 | 8251422350 | 45100 | 45000 | 45100 | 44950 | 161 |
| 322 | 20231201 | 151400 | 8244171650 | 45050 | 45100 | 45100 | 44950 | 316 |
| 323 | 20231201 | 151300 | 8229953850 | 45050 | 45150 | 45150 | 44950 | 1289 |
| 324 | 20231201 | 151200 | 8171924850 | 45150 | 45100 | 45150 | 45050 | 208 |
| 325 | 20231201 | 151100 | 8162543950 | 45050 | 45100 | 45150 | 45050 | 112 |
| 326 | 20231201 | 151000 | 8157491850 | 45100 | 45000 | 45150 | 45000 | 296 |
| 327 | 20231201 | 150900 | 8144141000 | 45000 | 45050 | 45150 | 45000 | 329 |
| 328 | 20231201 | 150800 | 8129307750 | 45000 | 45050 | 45150 | 45000 | 229 |
| 329 | 20231201 | 150700 | 8118991200 | 45050 | 45050 | 45150 | 45050 | 201 |
| 330 | 20231201 | 150600 | 8109929950 | 45100 | 45150 | 45150 | 45050 | 438 |
| 331 | 20231201 | 150500 | 8090171600 | 45100 | 45050 | 45150 | 45000 | 277 |
| 332 | 20231201 | 150400 | 8077695550 | 45050 | 45100 | 45150 | 45050 | 204 |
| 333 | 20231201 | 150300 | 8068490000 | 45100 | 45100 | 45150 | 45000 | 391 |
| 334 | 20231201 | 150200 | 8050860300 | 45150 | 45050 | 45150 | 45050 | 392 |
| 335 | 20231201 | 150100 | 8033187400 | 45100 | 45100 | 45150 | 45050 | 526 |
| 336 | 20231201 | 150000 | 8009474300 | 45050 | 45100 | 45150 | 45050 | 233 |
| 337 | 20231201 | 145900 | 7998969300 | 45100 | 45050 | 45150 | 45050 | 548 |
| 338 | 20231201 | 145800 | 7974259350 | 45100 | 45100 | 45100 | 45050 | 368 |
| 339 | 20231201 | 145700 | 7957668100 | 45100 | 45100 | 45150 | 45050 | 363 |
| 340 | 20231201 | 145600 | 7941309900 | 45100 | 45100 | 45150 | 45050 | 480 |
| 341 | 20231201 | 145500 | 7919661650 | 45100 | 45100 | 45150 | 45100 | 386 |
| 342 | 20231201 | 145400 | 7902244050 | 45100 | 45100 | 45150 | 45050 | 490 |
| 343 | 20231201 | 145300 | 7880149100 | 45100 | 45100 | 45150 | 45050 | 317 |
| 344 | 20231201 | 145200 | 7865848250 | 45100 | 45050 | 45150 | 45050 | 451 |
| 345 | 20231201 | 145100 | 7845500200 | 45100 | 45150 | 45150 | 45100 | 544 |
| 346 | 20231201 | 145000 | 7820957900 | 45150 | 45100 | 45150 | 45050 | 561 |
| 347 | 20231201 | 144900 | 7795656250 | 45100 | 45100 | 45100 | 45000 | 548 |
| 348 | 20231201 | 144800 | 7770957900 | 45050 | 45100 | 45100 | 45050 | 381 |
| 349 | 20231201 | 144700 | 7753786100 | 45100 | 45100 | 45150 | 45050 | 255 |
| 350 | 20231201 | 144600 | 7742290600 | 45050 | 45100 | 45100 | 45050 | 345 |
| 351 | 20231201 | 144500 | 7726742850 | 45150 | 45050 | 45150 | 45000 | 481 |
| 352 | 20231201 | 144400 | 7705074650 | 45000 | 45100 | 45100 | 45000 | 455 |
| 353 | 20231201 | 144300 | 7684577350 | 45100 | 45100 | 45100 | 45050 | 281 |
| 354 | 20231201 | 144200 | 7671912850 | 45100 | 45050 | 45150 | 45050 | 349 |
| 355 | 20231201 | 144100 | 7656166950 | 45100 | 45100 | 45150 | 45050 | 370 |
| 356 | 20231201 | 144000 | 7639485000 | 45050 | 45000 | 45100 | 45000 | 526 |
| 357 | 20231201 | 143900 | 7615785850 | 45050 | 45100 | 45100 | 45000 | 372 |
| 358 | 20231201 | 143800 | 7599035850 | 45050 | 45150 | 45150 | 45050 | 553 |
| 359 | 20231201 | 143700 | 7574100100 | 45150 | 45050 | 45150 | 45000 | 367 |
| 360 | 20231201 | 143600 | 7557555650 | 45050 | 45150 | 45150 | 45000 | 321 |
| 361 | 20231201 | 143500 | 7543087100 | 45150 | 45100 | 45150 | 45000 | 274 |
| 362 | 20231201 | 143400 | 7530731700 | 45050 | 45100 | 45150 | 45050 | 352 |
| 363 | 20231201 | 143300 | 7514863850 | 45150 | 45000 | 45150 | 45000 | 358 |
| 364 | 20231201 | 143200 | 7498740550 | 45050 | 45150 | 45150 | 45000 | 1288 |
| 365 | 20231201 | 143100 | 7440750200 | 45150 | 45100 | 45150 | 45050 | 487 |
| 366 | 20231201 | 143000 | 7418787300 | 45050 | 45100 | 45150 | 45050 | 328 |
| 367 | 20231201 | 142900 | 7403993350 | 45100 | 45200 | 45200 | 45100 | 421 |
| 368 | 20231201 | 142800 | 7384983250 | 45200 | 45200 | 45250 | 45100 | 571 |
| 369 | 20231201 | 142700 | 7359192350 | 45200 | 45150 | 45250 | 45150 | 345 |
| 370 | 20231201 | 142600 | 7343606600 | 45150 | 45150 | 45200 | 45100 | 980 |
| 371 | 20231201 | 142500 | 7299336400 | 45150 | 45200 | 45200 | 45100 | 400 |
| 372 | 20231201 | 142400 | 7281273900 | 45200 | 45100 | 45200 | 45100 | 493 |
| 373 | 20231201 | 142300 | 7259004900 | 45150 | 45150 | 45150 | 45100 | 434 |
| 374 | 20231201 | 142200 | 7239420100 | 45150 | 45200 | 45200 | 45150 | 419 |
| 375 | 20231201 | 142100 | 7220494750 | 45200 | 45200 | 45200 | 45150 | 688 |
| 376 | 20231201 | 142000 | 7189411250 | 45200 | 45200 | 45250 | 45150 | 415 |
| 377 | 20231201 | 141900 | 7170657200 | 45200 | 45250 | 45300 | 45200 | 668 |
| 378 | 20231201 | 141800 | 7140440800 | 45250 | 45300 | 45350 | 45200 | 322 |
| 379 | 20231201 | 141700 | 7125863000 | 45300 | 45250 | 45300 | 45200 | 351 |
| 380 | 20231201 | 141600 | 7109976250 | 45250 | 45250 | 45300 | 45200 | 275 |
| 381 | 20231201 | 141500 | 7097529450 | 45250 | 45300 | 45350 | 45150 | 336 |
| 382 | 20231201 | 141400 | 7082327050 | 45300 | 45250 | 45350 | 45250 | 383 |
| 383 | 20231201 | 141300 | 7064974950 | 45250 | 45300 | 45350 | 45200 | 374 |
| 384 | 20231201 | 141200 | 7048043350 | 45250 | 45250 | 45300 | 45150 | 482 |
| 385 | 20231201 | 141100 | 7026230100 | 45300 | 45250 | 45350 | 45200 | 305 |
| 386 | 20231201 | 141000 | 7012415950 | 45250 | 45200 | 45250 | 45200 | 396 |
| 387 | 20231201 | 140900 | 6994504800 | 45150 | 45200 | 45300 | 45150 | 326 |
| 388 | 20231201 | 140800 | 6979770100 | 45250 | 45250 | 45300 | 45150 | 517 |
| 389 | 20231201 | 140700 | 6956384700 | 45250 | 45100 | 45300 | 45100 | 477 |
| 390 | 20231201 | 140600 | 6934793500 | 45100 | 45150 | 45200 | 45100 | 379 |
| 391 | 20231201 | 140500 | 6917684500 | 45150 | 45100 | 45250 | 45100 | 485 |
| 392 | 20231201 | 140400 | 6895794750 | 45100 | 45300 | 45300 | 45050 | 715 |
| 393 | 20231201 | 140300 | 6863538650 | 45300 | 45150 | 45300 | 45100 | 513 |
| 394 | 20231201 | 140200 | 6840335450 | 45150 | 45200 | 45250 | 45100 | 295 |
| 395 | 20231201 | 140100 | 6827012800 | 45200 | 45250 | 45250 | 45100 | 375 |
| 396 | 20231201 | 140000 | 6810077600 | 45250 | 45150 | 45350 | 45100 | 570 |
| 397 | 20231201 | 135900 | 6784308650 | 45150 | 45200 | 45250 | 45150 | 565 |
| 398 | 20231201 | 135800 | 6758771900 | 45250 | 45250 | 45250 | 45200 | 273 |
| 399 | 20231201 | 135700 | 6746423750 | 45200 | 45250 | 45300 | 45200 | 472 |
| 400 | 20231201 | 135600 | 6725073000 | 45200 | 45250 | 45300 | 45200 | 485 |
| 401 | 20231201 | 135500 | 6703136550 | 45250 | 45200 | 45250 | 45200 | 237 |
| 402 | 20231201 | 135400 | 6692417850 | 45250 | 45250 | 45350 | 45200 | 342 |
| 403 | 20231201 | 135300 | 6676933800 | 45250 | 45150 | 45500 | 45150 | 541 |
| 404 | 20231201 | 135200 | 6652426250 | 45200 | 45350 | 45350 | 45200 | 323 |
| 405 | 20231201 | 135100 | 6637818050 | 45300 | 45400 | 45400 | 45200 | 310 |
| 406 | 20231201 | 135000 | 6623781600 | 45350 | 45200 | 45450 | 45200 | 471 |
| 407 | 20231201 | 134900 | 6602437300 | 45250 | 45400 | 45400 | 45250 | 282 |
| 408 | 20231201 | 134800 | 6589670300 | 45350 | 45350 | 45400 | 45300 | 328 |
| 409 | 20231201 | 134700 | 6574797600 | 45300 | 45350 | 45400 | 45300 | 311 |
| 410 | 20231201 | 134600 | 6560698950 | 45300 | 45450 | 45450 | 45300 | 439 |
| 411 | 20231201 | 134500 | 6540762400 | 45450 | 45250 | 45450 | 45250 | 322 |
| 412 | 20231201 | 134400 | 6526152750 | 45300 | 45350 | 45350 | 45300 | 287 |
| 413 | 20231201 | 134300 | 6513145600 | 45350 | 45400 | 45500 | 45250 | 416 |
| 414 | 20231201 | 134200 | 6494257000 | 45350 | 45300 | 45400 | 45250 | 360 |
| 415 | 20231201 | 134100 | 6477946200 | 45300 | 45400 | 45450 | 45300 | 220 |
| 416 | 20231201 | 134000 | 6467966850 | 45450 | 45350 | 45500 | 45250 | 411 |
| 417 | 20231201 | 133900 | 6449337550 | 45350 | 45350 | 45500 | 45250 | 418 |
| 418 | 20231201 | 133800 | 6430368250 | 45350 | 45350 | 45350 | 45200 | 333 |
| 419 | 20231201 | 133700 | 6415281850 | 45350 | 45350 | 45400 | 45200 | 425 |
| 420 | 20231201 | 133600 | 6396033850 | 45400 | 45300 | 45450 | 45300 | 319 |
| 421 | 20231201 | 133500 | 6381551550 | 45250 | 45250 | 45350 | 45200 | 337 |
| 422 | 20231201 | 133400 | 6366290850 | 45200 | 45250 | 45250 | 45150 | 416 |
| 423 | 20231201 | 133300 | 6347482750 | 45200 | 45450 | 45450 | 45200 | 318 |
| 424 | 20231201 | 133200 | 6333066600 | 45400 | 45250 | 45450 | 45150 | 431 |
| 425 | 20231201 | 133100 | 6313548900 | 45200 | 45250 | 45250 | 45150 | 341 |
| 426 | 20231201 | 133000 | 6298129300 | 45200 | 45450 | 45450 | 45200 | 378 |
| 427 | 20231201 | 132900 | 6281004550 | 45400 | 45250 | 45400 | 45200 | 364 |
| 428 | 20231201 | 132800 | 6264516950 | 45250 | 45200 | 45300 | 45100 | 420 |
| 429 | 20231201 | 132700 | 6245545950 | 45200 | 45150 | 45250 | 45100 | 443 |
| 430 | 20231201 | 132600 | 6225541350 | 45200 | 45150 | 45200 | 45100 | 225 |
| 431 | 20231201 | 132500 | 6215381550 | 45100 | 45150 | 45300 | 45100 | 448 |
| 432 | 20231201 | 132400 | 6195137300 | 45100 | 45200 | 45250 | 45100 | 294 |
| 433 | 20231201 | 132300 | 6181856450 | 45200 | 45150 | 45250 | 45150 | 276 |
| 434 | 20231201 | 132200 | 6169384450 | 45200 | 45200 | 45400 | 45150 | 529 |
| 435 | 20231201 | 132100 | 6145430100 | 45200 | 45200 | 45250 | 45150 | 436 |
| 436 | 20231201 | 132000 | 6125731850 | 45200 | 45250 | 45300 | 45150 | 301 |
| 437 | 20231201 | 131900 | 6112116700 | 45250 | 45300 | 45300 | 45200 | 423 |
| 438 | 20231201 | 131800 | 6092984350 | 45300 | 45250 | 45300 | 45150 | 318 |
| 439 | 20231201 | 131700 | 6078602600 | 45250 | 45300 | 45300 | 45200 | 347 |
| 440 | 20231201 | 131600 | 6062896850 | 45300 | 45400 | 45450 | 45250 | 274 |
| 441 | 20231201 | 131500 | 6050481300 | 45400 | 45250 | 45450 | 45200 | 471 |
| 442 | 20231201 | 131400 | 6029121100 | 45300 | 45250 | 45350 | 45200 | 353 |
| 443 | 20231201 | 131300 | 6013131950 | 45250 | 45350 | 45400 | 45200 | 221 |
| 444 | 20231201 | 131200 | 6003117300 | 45300 | 45400 | 45450 | 45250 | 381 |
| 445 | 20231201 | 131100 | 5985843800 | 45350 | 45350 | 45400 | 45250 | 409 |
| 446 | 20231201 | 131000 | 5967315100 | 45350 | 45300 | 45350 | 45250 | 248 |
| 447 | 20231201 | 130900 | 5956083850 | 45300 | 45400 | 45400 | 45300 | 334 |
| 448 | 20231201 | 130800 | 5940936550 | 45400 | 45300 | 45450 | 45300 | 475 |
| 449 | 20231201 | 130700 | 5919381750 | 45350 | 45250 | 45350 | 45250 | 252 |
| 450 | 20231201 | 130600 | 5907964050 | 45300 | 45250 | 45300 | 45150 | 284 |
| 451 | 20231201 | 130500 | 5895119300 | 45200 | 45250 | 45300 | 45200 | 194 |
| 452 | 20231201 | 130400 | 5886339700 | 45250 | 45200 | 45300 | 45200 | 362 |
| 453 | 20231201 | 130300 | 5869957700 | 45200 | 45200 | 45250 | 45150 | 297 |
| 454 | 20231201 | 130200 | 5856535900 | 45150 | 45350 | 45400 | 45150 | 286 |
| 455 | 20231201 | 130100 | 5843577500 | 45350 | 45250 | 45400 | 45200 | 303 |
| 456 | 20231201 | 130000 | 5829851100 | 45200 | 45200 | 45350 | 45200 | 815 |
| 457 | 20231201 | 125900 | 5792962900 | 45250 | 45300 | 45300 | 45200 | 223 |
| 458 | 20231201 | 125800 | 5782871300 | 45300 | 45400 | 45400 | 45200 | 245 |
| 459 | 20231201 | 125700 | 5771782000 | 45400 | 45200 | 45400 | 45200 | 361 |
| 460 | 20231201 | 125600 | 5755434400 | 45250 | 45250 | 45300 | 45200 | 400 |
| 461 | 20231201 | 125500 | 5737334250 | 45250 | 45350 | 45350 | 45250 | 240 |
| 462 | 20231201 | 125400 | 5726466050 | 45400 | 45300 | 45400 | 45300 | 400 |
| 463 | 20231201 | 125300 | 5708332750 | 45250 | 45350 | 45350 | 45250 | 417 |
| 464 | 20231201 | 125200 | 5689440900 | 45300 | 45300 | 45350 | 45300 | 121 |
| 465 | 20231201 | 125100 | 5683956350 | 45300 | 45350 | 45450 | 45300 | 408 |
| 466 | 20231201 | 125000 | 5665453600 | 45350 | 45350 | 45350 | 45300 | 390 |
| 467 | 20231201 | 124900 | 5647774000 | 45350 | 45300 | 45350 | 45300 | 333 |
| 468 | 20231201 | 124800 | 5632685350 | 45300 | 45400 | 45400 | 45300 | 286 |
| 469 | 20231201 | 124700 | 5619713350 | 45400 | 45350 | 45450 | 45300 | 485 |
| 470 | 20231201 | 124600 | 5597712000 | 45350 | 45350 | 45450 | 45300 | 564 |
| 471 | 20231201 | 124500 | 5572126650 | 45300 | 45350 | 45450 | 45300 | 190 |
| 472 | 20231201 | 124400 | 5563507950 | 45450 | 45400 | 45450 | 45350 | 197 |
| 473 | 20231201 | 124300 | 5554565850 | 45400 | 45300 | 45400 | 45300 | 646 |
| 474 | 20231201 | 124200 | 5525280500 | 45300 | 45350 | 45350 | 45300 | 146 |
| 475 | 20231201 | 124100 | 5518662800 | 45400 | 45350 | 45400 | 45250 | 392 |
| 476 | 20231201 | 124000 | 5500894200 | 45300 | 45300 | 45450 | 45250 | 344 |
| 477 | 20231201 | 123900 | 5485295000 | 45300 | 45300 | 45300 | 45250 | 123 |
| 478 | 20231201 | 123800 | 5479724550 | 45350 | 45400 | 45450 | 45350 | 330 |
| 479 | 20231201 | 123700 | 5464744100 | 45350 | 45250 | 45450 | 45250 | 1384 |
| 480 | 20231201 | 123600 | 5401972600 | 45250 | 45250 | 45300 | 45200 | 282 |
| 481 | 20231201 | 123500 | 5389217050 | 45200 | 45250 | 45300 | 45200 | 311 |
| 482 | 20231201 | 123400 | 5375150400 | 45300 | 45300 | 45350 | 45250 | 288 |
| 483 | 20231201 | 123300 | 5362100450 | 45300 | 45250 | 45400 | 45200 | 443 |
| 484 | 20231201 | 123200 | 5342029450 | 45200 | 45100 | 45300 | 45100 | 474 |
| 485 | 20231201 | 123100 | 5320594250 | 45150 | 45150 | 45200 | 45100 | 267 |
| 486 | 20231201 | 123000 | 5308541350 | 45150 | 45150 | 45200 | 45050 | 408 |
| 487 | 20231201 | 122900 | 5290129700 | 45150 | 45150 | 45200 | 45100 | 235 |
| 488 | 20231201 | 122800 | 5279522900 | 45150 | 45100 | 45200 | 45100 | 245 |
| 489 | 20231201 | 122700 | 5268459650 | 45100 | 45200 | 45200 | 45000 | 356 |
| 490 | 20231201 | 122600 | 5252414750 | 45200 | 45100 | 45200 | 45050 | 384 |
| 491 | 20231201 | 122500 | 5235095600 | 45100 | 45050 | 45150 | 45050 | 357 |
| 492 | 20231201 | 122400 | 5218986950 | 45050 | 45150 | 45200 | 45050 | 295 |
| 493 | 20231201 | 122300 | 5205682550 | 45200 | 45050 | 45250 | 45050 | 739 |
| 494 | 20231201 | 122200 | 5172298850 | 45050 | 45050 | 45150 | 45050 | 129 |
| 495 | 20231201 | 122100 | 5166482150 | 45000 | 45200 | 45200 | 45000 | 326 |
| 496 | 20231201 | 122000 | 5151789300 | 45150 | 45100 | 45200 | 45050 | 190 |
| 497 | 20231201 | 121900 | 5143211600 | 45150 | 45100 | 45200 | 45050 | 967 |
| 498 | 20231201 | 121800 | 5099584900 | 45050 | 45150 | 45150 | 45050 | 179 |
| 499 | 20231201 | 121700 | 5091512850 | 45150 | 45200 | 45200 | 45100 | 280 |
| 500 | 20231201 | 121600 | 5078876150 | 45150 | 45100 | 45250 | 45050 | 466 |
| 501 | 20231201 | 121500 | 5057833000 | 45100 | 45100 | 45150 | 45050 | 318 |
| 502 | 20231201 | 121400 | 5043495850 | 45150 | 45200 | 45250 | 45100 | 276 |
| 503 | 20231201 | 121300 | 5031038800 | 45200 | 45250 | 45250 | 45100 | 323 |
| 504 | 20231201 | 121200 | 5016453950 | 45200 | 45050 | 45250 | 45050 | 314 |
| 505 | 20231201 | 121100 | 5002280700 | 45050 | 45200 | 45200 | 45050 | 141 |
| 506 | 20231201 | 121000 | 4995918000 | 45200 | 45200 | 45200 | 45100 | 343 |
| 507 | 20231201 | 120900 | 4980433500 | 45150 | 45100 | 45250 | 45100 | 306 |
| 508 | 20231201 | 120800 | 4966607450 | 45100 | 45150 | 45200 | 45050 | 311 |
| 509 | 20231201 | 120700 | 4952577000 | 45150 | 45050 | 45200 | 45050 | 219 |
| 510 | 20231201 | 120600 | 4942690000 | 45100 | 45100 | 45150 | 45050 | 252 |
| 511 | 20231201 | 120500 | 4931326750 | 45050 | 45100 | 45200 | 45000 | 360 |
| 512 | 20231201 | 120400 | 4915087900 | 45050 | 45100 | 45100 | 45050 | 191 |
| 513 | 20231201 | 120300 | 4906478450 | 45100 | 45150 | 45200 | 45050 | 177 |
| 514 | 20231201 | 120200 | 4898492650 | 45150 | 45150 | 45150 | 45050 | 411 |
| 515 | 20231201 | 120100 | 4879951400 | 45150 | 45100 | 45150 | 45050 | 149 |
| 516 | 20231201 | 120000 | 4873227900 | 45100 | 45150 | 45200 | 45100 | 244 |
| 517 | 20231201 | 115900 | 4862215900 | 45100 | 45050 | 45100 | 45050 | 248 |
| 518 | 20231201 | 115800 | 4851036800 | 45050 | 45100 | 45200 | 45000 | 401 |
| 519 | 20231201 | 115700 | 4832946700 | 45050 | 45200 | 45200 | 45050 | 317 |
| 520 | 20231201 | 115600 | 4818652700 | 45200 | 45150 | 45200 | 45100 | 248 |
| 521 | 20231201 | 115500 | 4807458600 | 45150 | 45100 | 45250 | 45100 | 329 |
| 522 | 20231201 | 115400 | 4792591650 | 45150 | 45050 | 45150 | 45050 | 337 |
| 523 | 20231201 | 115300 | 4777403350 | 45100 | 45150 | 45150 | 45000 | 242 |
| 524 | 20231201 | 115200 | 4766497200 | 45100 | 45150 | 45200 | 45000 | 476 |
| 525 | 20231201 | 115100 | 4745017000 | 45100 | 45050 | 45150 | 45000 | 239 |
| 526 | 20231201 | 115000 | 4734242600 | 45150 | 45100 | 45200 | 45050 | 124 |
| 527 | 20231201 | 114900 | 4728647900 | 45100 | 45200 | 45200 | 45050 | 394 |
| 528 | 20231201 | 114800 | 4710871750 | 45200 | 45100 | 45200 | 45050 | 207 |
| 529 | 20231201 | 114700 | 4701528700 | 45100 | 45100 | 45150 | 45050 | 379 |
| 530 | 20231201 | 114600 | 4684428300 | 45100 | 45200 | 45250 | 45050 | 354 |
| 531 | 20231201 | 114500 | 4668444850 | 45200 | 45150 | 45250 | 45150 | 158 |
| 532 | 20231201 | 114400 | 4661302650 | 45200 | 45100 | 45200 | 45050 | 484 |
| 533 | 20231201 | 114300 | 4639478700 | 45100 | 45100 | 45150 | 45000 | 188 |
| 534 | 20231201 | 114200 | 4631007150 | 45100 | 45050 | 45100 | 45000 | 326 |
| 535 | 20231201 | 114100 | 4616315950 | 45100 | 45100 | 45100 | 45000 | 402 |
| 536 | 20231201 | 114000 | 4598203650 | 45100 | 45100 | 45100 | 45050 | 117 |
| 537 | 20231201 | 113900 | 4592930900 | 45100 | 45150 | 45200 | 45050 | 341 |
| 538 | 20231201 | 113800 | 4577545900 | 45150 | 45100 | 45200 | 45050 | 255 |
| 539 | 20231201 | 113700 | 4566045100 | 45150 | 45050 | 45150 | 45050 | 132 |
| 540 | 20231201 | 113600 | 4560089600 | 45050 | 45100 | 45100 | 45000 | 529 |
| 541 | 20231201 | 113500 | 4536246600 | 45050 | 45050 | 45100 | 45050 | 463 |
| 542 | 20231201 | 113400 | 4515382800 | 45050 | 45100 | 45200 | 45050 | 363 |
| 543 | 20231201 | 113300 | 4499009050 | 45100 | 45050 | 45100 | 45000 | 413 |
| 544 | 20231201 | 113200 | 4480416150 | 45000 | 45000 | 45100 | 45000 | 356 |
| 545 | 20231201 | 113100 | 4464377350 | 45050 | 45200 | 45200 | 45050 | 456 |
| 546 | 20231201 | 113000 | 4443806850 | 45200 | 45000 | 45200 | 45000 | 534 |
| 547 | 20231201 | 112900 | 4419738500 | 45050 | 45100 | 45100 | 45000 | 137 |
| 548 | 20231201 | 112800 | 4413566400 | 45050 | 45000 | 45150 | 45000 | 182 |
| 549 | 20231201 | 112700 | 4405362800 | 45050 | 45100 | 45150 | 45000 | 407 |
| 550 | 20231201 | 112600 | 4387020850 | 45050 | 45100 | 45150 | 45000 | 282 |
| 551 | 20231201 | 112500 | 4374308650 | 45150 | 45150 | 45150 | 45050 | 232 |
| 552 | 20231201 | 112400 | 4363842950 | 45200 | 45150 | 45200 | 45100 | 257 |
| 553 | 20231201 | 112300 | 4352237350 | 45100 | 45100 | 45150 | 45050 | 350 |
| 554 | 20231201 | 112200 | 4336459550 | 45050 | 45150 | 45150 | 45050 | 418 |
| 555 | 20231201 | 112100 | 4317607300 | 45150 | 45050 | 45200 | 45050 | 374 |
| 556 | 20231201 | 112000 | 4300724400 | 45150 | 45100 | 45150 | 45050 | 403 |
| 557 | 20231201 | 111900 | 4282544350 | 45100 | 45150 | 45150 | 45050 | 223 |
| 558 | 20231201 | 111800 | 4272483600 | 45150 | 45050 | 45150 | 45050 | 303 |
| 559 | 20231201 | 111700 | 4258814450 | 45050 | 45150 | 45200 | 45050 | 328 |
| 560 | 20231201 | 111600 | 4244013350 | 45150 | 45100 | 45200 | 45100 | 216 |
| 561 | 20231201 | 111500 | 4234260400 | 45150 | 45100 | 45200 | 45100 | 274 |
| 562 | 20231201 | 111400 | 4221892100 | 45100 | 45150 | 45150 | 45000 | 330 |
| 563 | 20231201 | 111300 | 4207009750 | 45150 | 45000 | 45200 | 44950 | 353 |
| 564 | 20231201 | 111200 | 4191096550 | 44950 | 44900 | 45000 | 44900 | 661 |
| 565 | 20231201 | 111100 | 4161389950 | 44900 | 44900 | 44900 | 44800 | 219 |
| 566 | 20231201 | 111000 | 4151565650 | 44900 | 44900 | 44950 | 44850 | 478 |
| 567 | 20231201 | 110900 | 4130106550 | 44850 | 44900 | 44950 | 44850 | 287 |
| 568 | 20231201 | 110800 | 4117219600 | 44900 | 44800 | 44900 | 44750 | 685 |
| 569 | 20231201 | 110700 | 4086510900 | 44850 | 44800 | 44850 | 44750 | 259 |
| 570 | 20231201 | 110600 | 4074908400 | 44800 | 44750 | 44850 | 44750 | 445 |
| 571 | 20231201 | 110500 | 4054974350 | 44800 | 44800 | 44850 | 44750 | 498 |
| 572 | 20231201 | 110400 | 4032666800 | 44850 | 44850 | 44900 | 44800 | 279 |
| 573 | 20231201 | 110300 | 4020162900 | 44850 | 44850 | 44950 | 44800 | 771 |
| 574 | 20231201 | 110200 | 3985533750 | 44850 | 44900 | 44900 | 44800 | 207 |
| 575 | 20231201 | 110100 | 3976249250 | 44850 | 44900 | 44950 | 44850 | 620 |
| 576 | 20231201 | 110000 | 3948421650 | 44950 | 44900 | 44950 | 44850 | 320 |
| 577 | 20231201 | 105900 | 3934052700 | 44950 | 44900 | 44950 | 44900 | 361 |
| 578 | 20231201 | 105800 | 3917836600 | 44900 | 44950 | 45000 | 44900 | 343 |
| 579 | 20231201 | 105700 | 3902417600 | 44950 | 44950 | 45000 | 44900 | 280 |
| 580 | 20231201 | 105600 | 3889830950 | 44950 | 44950 | 44950 | 44850 | 898 |
| 581 | 20231201 | 105500 | 3849507050 | 44900 | 44900 | 44950 | 44900 | 356 |
| 582 | 20231201 | 105400 | 3833516900 | 44950 | 44950 | 45000 | 44850 | 527 |
| 583 | 20231201 | 105300 | 3809850700 | 44950 | 44900 | 45000 | 44900 | 385 |
| 584 | 20231201 | 105200 | 3792554950 | 44950 | 44950 | 44950 | 44850 | 750 |
| 585 | 20231201 | 105100 | 3758863450 | 45000 | 45000 | 45000 | 44900 | 724 |
| 586 | 20231201 | 105000 | 3726320000 | 45000 | 45050 | 45100 | 44950 | 1069 |
| 587 | 20231201 | 104900 | 3678202350 | 45050 | 45050 | 45100 | 45000 | 283 |
| 588 | 20231201 | 104800 | 3665447900 | 45050 | 45200 | 45200 | 45050 | 467 |
| 589 | 20231201 | 104700 | 3644394200 | 45150 | 45150 | 45200 | 45050 | 366 |
| 590 | 20231201 | 104600 | 3627878050 | 45150 | 45250 | 45250 | 45150 | 163 |
| 591 | 20231201 | 104500 | 3620514900 | 45250 | 45100 | 45250 | 45050 | 463 |
| 592 | 20231201 | 104400 | 3599626350 | 45050 | 45150 | 45150 | 45050 | 414 |
| 593 | 20231201 | 104300 | 3580951150 | 45150 | 45150 | 45200 | 45100 | 471 |
| 594 | 20231201 | 104200 | 3559680050 | 45200 | 45300 | 45350 | 45150 | 526 |
| 595 | 20231201 | 104100 | 3535865650 | 45300 | 45350 | 45350 | 45300 | 367 |
| 596 | 20231201 | 104000 | 3519232750 | 45350 | 45350 | 45350 | 45300 | 194 |
| 597 | 20231201 | 103900 | 3510439100 | 45350 | 45350 | 45350 | 45300 | 318 |
| 598 | 20231201 | 103800 | 3496023550 | 45400 | 45400 | 45400 | 45300 | 390 |
| 599 | 20231201 | 103700 | 3478335150 | 45400 | 45200 | 45400 | 45200 | 622 |
| 600 | 20231201 | 103600 | 3450173150 | 45200 | 45200 | 45250 | 45150 | 389 |
| 601 | 20231201 | 103500 | 3432597250 | 45200 | 45200 | 45250 | 45150 | 303 |
| 602 | 20231201 | 103400 | 3418895750 | 45200 | 45300 | 45300 | 45200 | 234 |
| 603 | 20231201 | 103300 | 3408317800 | 45300 | 45350 | 45350 | 45250 | 182 |
| 604 | 20231201 | 103200 | 3400073900 | 45350 | 45200 | 45400 | 45200 | 409 |
| 605 | 20231201 | 103100 | 3381562550 | 45200 | 45400 | 45400 | 45150 | 797 |
| 606 | 20231201 | 103000 | 3345516200 | 45450 | 45350 | 45450 | 45350 | 130 |
| 607 | 20231201 | 102900 | 3339620200 | 45450 | 45400 | 45450 | 45350 | 382 |
| 608 | 20231201 | 102800 | 3322284450 | 45400 | 45550 | 45550 | 45400 | 530 |
| 609 | 20231201 | 102700 | 3298178100 | 45550 | 45500 | 45550 | 45500 | 266 |
| 610 | 20231201 | 102600 | 3286065250 | 45500 | 45500 | 45550 | 45500 | 303 |
| 611 | 20231201 | 102500 | 3272273000 | 45550 | 45500 | 45550 | 45500 | 374 |
| 612 | 20231201 | 102400 | 3255245150 | 45500 | 45450 | 45500 | 45400 | 624 |
| 613 | 20231201 | 102300 | 3226871500 | 45400 | 45400 | 45400 | 45300 | 374 |
| 614 | 20231201 | 102200 | 3209898100 | 45400 | 45350 | 45400 | 45350 | 256 |
| 615 | 20231201 | 102100 | 3198281100 | 45400 | 45400 | 45400 | 45350 | 307 |
| 616 | 20231201 | 102000 | 3184345050 | 45400 | 45450 | 45450 | 45350 | 199 |
| 617 | 20231201 | 101900 | 3175309550 | 45400 | 45400 | 45500 | 45400 | 326 |
| 618 | 20231201 | 101800 | 3160501500 | 45400 | 45400 | 45450 | 45400 | 222 |
| 619 | 20231201 | 101700 | 3150418950 | 45400 | 45250 | 45400 | 45250 | 779 |
| 620 | 20231201 | 101600 | 3115122650 | 45300 | 45300 | 45300 | 45250 | 176 |
| 621 | 20231201 | 101500 | 3107149900 | 45300 | 45350 | 45400 | 45250 | 168 |
| 622 | 20231201 | 101400 | 3099535850 | 45400 | 45200 | 45400 | 45150 | 1755 |
| 623 | 20231201 | 101300 | 3020042300 | 45200 | 45300 | 45300 | 45200 | 161 |
| 624 | 20231201 | 101200 | 3012761050 | 45300 | 45300 | 45300 | 45250 | 78 |
| 625 | 20231201 | 101100 | 3009228800 | 45300 | 45250 | 45300 | 45250 | 167 |
| 626 | 20231201 | 101000 | 3001666800 | 45250 | 45150 | 45250 | 45050 | 767 |
| 627 | 20231201 | 100900 | 2967010400 | 45100 | 45200 | 45200 | 45050 | 284 |
| 628 | 20231201 | 100800 | 2954206150 | 45200 | 45200 | 45200 | 45150 | 309 |
| 629 | 20231201 | 100700 | 2940248300 | 45200 | 45250 | 45250 | 45150 | 281 |
| 630 | 20231201 | 100600 | 2927545150 | 45250 | 45250 | 45250 | 45200 | 143 |
| 631 | 20231201 | 100500 | 2921075550 | 45250 | 45200 | 45250 | 45150 | 147 |
| 632 | 20231201 | 100400 | 2914429750 | 45250 | 45200 | 45250 | 45150 | 594 |
| 633 | 20231201 | 100300 | 2887581250 | 45200 | 45200 | 45200 | 45200 | 163 |
| 634 | 20231201 | 100200 | 2880213650 | 45150 | 45200 | 45200 | 45150 | 118 |
| 635 | 20231201 | 100100 | 2874883500 | 45200 | 45200 | 45200 | 45100 | 328 |
| 636 | 20231201 | 100000 | 2860075850 | 45150 | 45200 | 45200 | 45150 | 365 |
| 637 | 20231201 | 095900 | 2843585700 | 45200 | 45200 | 45200 | 45150 | 119 |
| 638 | 20231201 | 095800 | 2838209800 | 45200 | 45250 | 45250 | 45150 | 115 |
| 639 | 20231201 | 095700 | 2833013000 | 45250 | 45300 | 45350 | 45250 | 539 |
| 640 | 20231201 | 095600 | 2808598550 | 45300 | 44950 | 45300 | 44950 | 1019 |
| 641 | 20231201 | 095500 | 2762629200 | 44950 | 45100 | 45100 | 44950 | 647 |
| 642 | 20231201 | 095400 | 2733482500 | 45150 | 45150 | 45150 | 45100 | 134 |
| 643 | 20231201 | 095300 | 2727433700 | 45150 | 45150 | 45200 | 45100 | 631 |
| 644 | 20231201 | 095200 | 2698949000 | 45200 | 45200 | 45200 | 45150 | 180 |
| 645 | 20231201 | 095100 | 2690815150 | 45200 | 45150 | 45200 | 45150 | 90 |
| 646 | 20231201 | 095000 | 2686747350 | 45150 | 45150 | 45200 | 45100 | 563 |
| 647 | 20231201 | 094900 | 2661327850 | 45150 | 45200 | 45200 | 45100 | 46 |
| 648 | 20231201 | 094800 | 2659250450 | 45200 | 45000 | 45200 | 45000 | 1940 |
| 649 | 20231201 | 094700 | 2571721300 | 45000 | 44800 | 45000 | 44750 | 2644 |
| 650 | 20231201 | 094600 | 2453026650 | 44800 | 44850 | 44850 | 44750 | 487 |
| 651 | 20231201 | 094500 | 2431214400 | 44800 | 44850 | 44850 | 44800 | 82 |
| 652 | 20231201 | 094400 | 2427539250 | 44850 | 44850 | 44850 | 44800 | 321 |
| 653 | 20231201 | 094300 | 2413154600 | 44850 | 44850 | 44850 | 44800 | 566 |
| 654 | 20231201 | 094200 | 2387779850 | 44800 | 44850 | 44850 | 44800 | 351 |
| 655 | 20231201 | 094100 | 2372054100 | 44850 | 44900 | 44900 | 44850 | 517 |
| 656 | 20231201 | 094000 | 2348858350 | 44900 | 44900 | 44900 | 44850 | 474 |
| 657 | 20231201 | 093900 | 2327594150 | 44900 | 44900 | 44950 | 44850 | 725 |
| 658 | 20231201 | 093800 | 2295044150 | 44900 | 44900 | 44900 | 44850 | 334 |
| 659 | 20231201 | 093700 | 2280051900 | 44900 | 44900 | 44950 | 44850 | 669 |
| 660 | 20231201 | 093600 | 2250017350 | 44900 | 44950 | 44950 | 44900 | 506 |
| 661 | 20231201 | 093500 | 2227285000 | 44950 | 44950 | 45000 | 44900 | 891 |
| 662 | 20231201 | 093400 | 2187235000 | 44950 | 44750 | 45000 | 44750 | 1282 |
| 663 | 20231201 | 093300 | 2129713700 | 44700 | 44600 | 44700 | 44600 | 2760 |
| 664 | 20231201 | 093200 | 2006564300 | 44600 | 44450 | 44600 | 44400 | 2962 |
| 665 | 20231201 | 093100 | 1874657850 | 44450 | 44450 | 44500 | 44400 | 1390 |
| 666 | 20231201 | 093000 | 1812899200 | 44450 | 44450 | 44500 | 44350 | 2762 |
| 667 | 20231201 | 092900 | 1690258500 | 44400 | 44550 | 44600 | 44400 | 2170 |
| 668 | 20231201 | 092800 | 1593679900 | 44550 | 44600 | 44650 | 44450 | 4587 |
| 669 | 20231201 | 092700 | 1389369250 | 44650 | 44950 | 44950 | 44600 | 6620 |
| 670 | 20231201 | 092600 | 1092834750 | 45000 | 45150 | 45150 | 44950 | 3132 |
| 671 | 20231201 | 092500 | 951829400 | 45150 | 45100 | 45150 | 45100 | 413 |
| 672 | 20231201 | 092400 | 933192650 | 45150 | 45100 | 45300 | 45050 | 3181 |
| 673 | 20231201 | 092300 | 789630050 | 45100 | 45350 | 45350 | 45100 | 1342 |
| 674 | 20231201 | 092200 | 728929150 | 45350 | 45450 | 45450 | 45350 | 3282 |
| 675 | 20231201 | 092100 | 580022200 | 45450 | 45550 | 45550 | 45450 | 1399 |
| 676 | 20231201 | 092000 | 516373300 | 45500 | 45500 | 45550 | 45500 | 177 |
| 677 | 20231201 | 091900 | 508314000 | 45550 | 45550 | 45600 | 45550 | 575 |
| 678 | 20231201 | 091800 | 482122650 | 45550 | 45550 | 45550 | 45550 | 223 |
| 679 | 20231201 | 091700 | 471965000 | 45600 | 45600 | 45600 | 45600 | 21 |
| 680 | 20231201 | 091600 | 471007400 | 45600 | 45600 | 45600 | 45600 | 7 |
| 681 | 20231201 | 091500 | 470688200 | 45600 | 45600 | 45600 | 45550 | 191 |
| 682 | 20231201 | 091400 | 461980300 | 45600 | 45600 | 45600 | 45600 | 45 |
| 683 | 20231201 | 091300 | 459928300 | 45550 | 45550 | 45650 | 45550 | 207 |
| 684 | 20231201 | 091200 | 450490200 | 45600 | 45550 | 45600 | 45550 | 113 |
| 685 | 20231201 | 091100 | 445341050 | 45550 | 45600 | 45600 | 45550 | 113 |
| 686 | 20231201 | 091000 | 440190600 | 45600 | 45750 | 45750 | 45600 | 113 |
| 687 | 20231201 | 090900 | 435027500 | 45750 | 45650 | 45750 | 45500 | 4991 |
| 688 | 20231201 | 090800 | 207219000 | 45600 | 45650 | 45650 | 45600 | 32 |
| 689 | 20231201 | 090700 | 205758300 | 45650 | 45600 | 45650 | 45600 | 107 |
| 690 | 20231201 | 090600 | 200873850 | 45600 | 45600 | 45650 | 45600 | 275 |
| 691 | 20231201 | 090500 | 188333150 | 45650 | 45650 | 45800 | 45600 | 448 |
| 692 | 20231201 | 090400 | 167876600 | 45650 | 45600 | 45650 | 45500 | 1281 |
| 693 | 20231201 | 090300 | 109519250 | 45600 | 45600 | 45600 | 45550 | 268 |
| 694 | 20231201 | 090200 | 97299600 | 45600 | 45700 | 45700 | 45550 | 722 |
| 695 | 20231201 | 090100 | 64375400 | 45700 | 45800 | 45800 | 45700 | 480 |
| 696 | 20231201 | 090000 | 42435400 | 45800 | 45850 | 46000 | 45800 | 914 |