32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 184000 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 54896 |
| 3 | 20231204 | 183900 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 4 | 20231204 | 183800 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 5 | 20231204 | 183700 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 6 | 20231204 | 183600 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 7 | 20231204 | 183500 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 8 | 20231204 | 183400 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 9 | 20231204 | 183300 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 10 | 20231204 | 183200 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 11 | 20231204 | 183100 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 12 | 20231204 | 183000 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 13 | 20231204 | 182900 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 14 | 20231204 | 182800 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 15 | 20231204 | 182700 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 16 | 20231204 | 182600 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 17 | 20231204 | 182500 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 18 | 20231204 | 182400 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 19 | 20231204 | 182300 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 20 | 20231204 | 182200 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 21 | 20231204 | 182100 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 22 | 20231204 | 182000 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 23 | 20231204 | 181900 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 24 | 20231204 | 181800 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 25 | 20231204 | 181700 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 26 | 20231204 | 181600 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 27 | 20231204 | 181500 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 28 | 20231204 | 181400 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 29 | 20231204 | 181300 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 30 | 20231204 | 181200 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 31 | 20231204 | 181100 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 32 | 20231204 | 181000 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 54896 |
| 33 | 20231204 | 180900 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 34 | 20231204 | 180800 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 35 | 20231204 | 180700 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 36 | 20231204 | 180600 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 37 | 20231204 | 180500 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 38 | 20231204 | 180400 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 39 | 20231204 | 180300 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 40 | 20231204 | 180200 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 41 | 20231204 | 180100 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 42 | 20231204 | 180000 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 43 | 20231204 | 175900 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 44 | 20231204 | 175800 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 45 | 20231204 | 175700 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 46 | 20231204 | 175600 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 47 | 20231204 | 175500 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 48 | 20231204 | 175400 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 49 | 20231204 | 175300 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 50 | 20231204 | 175200 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 51 | 20231204 | 175100 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 52 | 20231204 | 175000 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 53 | 20231204 | 174900 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 54 | 20231204 | 174800 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 55 | 20231204 | 174700 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 56 | 20231204 | 174600 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 57 | 20231204 | 174500 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 58 | 20231204 | 174400 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 59 | 20231204 | 174300 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 60 | 20231204 | 174200 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 61 | 20231204 | 174100 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 62 | 20231204 | 174000 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 54896 |
| 63 | 20231204 | 173900 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 64 | 20231204 | 173800 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 65 | 20231204 | 173700 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 66 | 20231204 | 173600 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 67 | 20231204 | 173500 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 68 | 20231204 | 173400 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 69 | 20231204 | 173300 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 70 | 20231204 | 173200 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 71 | 20231204 | 173100 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 72 | 20231204 | 173000 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 73 | 20231204 | 172900 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 74 | 20231204 | 172800 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 75 | 20231204 | 172700 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 76 | 20231204 | 172600 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 77 | 20231204 | 172500 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 78 | 20231204 | 172400 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 79 | 20231204 | 172300 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 80 | 20231204 | 172200 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 81 | 20231204 | 172100 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 82 | 20231204 | 172000 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 83 | 20231204 | 171900 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 84 | 20231204 | 171800 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 85 | 20231204 | 171700 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 86 | 20231204 | 171600 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 87 | 20231204 | 171500 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 88 | 20231204 | 171400 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 89 | 20231204 | 171300 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 90 | 20231204 | 171200 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 91 | 20231204 | 171100 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 92 | 20231204 | 171000 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 54896 |
| 93 | 20231204 | 170900 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 94 | 20231204 | 170800 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 95 | 20231204 | 170700 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 96 | 20231204 | 170600 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 97 | 20231204 | 170500 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 98 | 20231204 | 170400 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 99 | 20231204 | 170300 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 100 | 20231204 | 170200 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 101 | 20231204 | 170100 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 102 | 20231204 | 170000 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 103 | 20231204 | 165900 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 104 | 20231204 | 165800 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 105 | 20231204 | 165700 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 106 | 20231204 | 165600 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 107 | 20231204 | 165500 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 108 | 20231204 | 165400 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 109 | 20231204 | 165300 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 110 | 20231204 | 165200 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 111 | 20231204 | 165100 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 112 | 20231204 | 165000 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 113 | 20231204 | 164900 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 114 | 20231204 | 164800 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 115 | 20231204 | 164700 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 116 | 20231204 | 164600 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 117 | 20231204 | 164500 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 118 | 20231204 | 164400 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 119 | 20231204 | 164300 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 120 | 20231204 | 164200 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 121 | 20231204 | 164100 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 122 | 20231204 | 164000 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 54896 |
| 123 | 20231204 | 163900 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 124 | 20231204 | 163800 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 125 | 20231204 | 163700 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 126 | 20231204 | 163600 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 127 | 20231204 | 163500 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 128 | 20231204 | 163400 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 129 | 20231204 | 163300 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 130 | 20231204 | 163200 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 131 | 20231204 | 163100 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 132 | 20231204 | 163000 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 133 | 20231204 | 162900 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 134 | 20231204 | 162800 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 135 | 20231204 | 162700 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 136 | 20231204 | 162600 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 137 | 20231204 | 162500 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 138 | 20231204 | 162400 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 139 | 20231204 | 162300 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 140 | 20231204 | 162200 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 141 | 20231204 | 162100 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 142 | 20231204 | 162000 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 143 | 20231204 | 161900 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 144 | 20231204 | 161800 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 145 | 20231204 | 161700 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 146 | 20231204 | 161600 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 147 | 20231204 | 161500 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 148 | 20231204 | 161400 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 149 | 20231204 | 161300 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 150 | 20231204 | 161200 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 151 | 20231204 | 161100 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 152 | 20231204 | 161000 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 54896 |
| 153 | 20231204 | 160900 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 154 | 20231204 | 160800 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 155 | 20231204 | 160700 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 156 | 20231204 | 160600 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 157 | 20231204 | 160500 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 158 | 20231204 | 160400 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 159 | 20231204 | 160300 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 160 | 20231204 | 160200 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 161 | 20231204 | 160100 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 162 | 20231204 | 160000 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 163 | 20231204 | 155900 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 164 | 20231204 | 155800 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 165 | 20231204 | 155700 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 166 | 20231204 | 155600 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 167 | 20231204 | 155500 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 168 | 20231204 | 155400 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 169 | 20231204 | 155300 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 170 | 20231204 | 155200 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 171 | 20231204 | 155100 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 172 | 20231204 | 155000 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 173 | 20231204 | 154900 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 174 | 20231204 | 154800 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 175 | 20231204 | 154700 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 176 | 20231204 | 154600 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 177 | 20231204 | 154500 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 178 | 20231204 | 154400 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 179 | 20231204 | 154300 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 180 | 20231204 | 154200 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 181 | 20231204 | 154100 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 182 | 20231204 | 154000 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 54896 |
| 183 | 20231204 | 153900 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 184 | 20231204 | 153800 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 185 | 20231204 | 153700 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 186 | 20231204 | 153600 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 187 | 20231204 | 153500 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 188 | 20231204 | 153400 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 189 | 20231204 | 153300 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 190 | 20231204 | 153200 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 191 | 20231204 | 153100 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 192 | 20231204 | 153000 | 19369904400 | 22600 | 22600 | 22600 | 22600 | 54896 |
| 193 | 20231204 | 152900 | 18129254800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 194 | 20231204 | 152800 | 18129254800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 195 | 20231204 | 152700 | 18129254800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 196 | 20231204 | 152600 | 18129254800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 197 | 20231204 | 152500 | 18129254800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 198 | 20231204 | 152400 | 18129254800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 199 | 20231204 | 152300 | 18129254800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 200 | 20231204 | 152200 | 18129254800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 201 | 20231204 | 152100 | 18129254800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 202 | 20231204 | 152000 | 18129254800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 203 | 20231204 | 151900 | 18129254800 | 22650 | 22700 | 22700 | 22650 | 4223 |
| 204 | 20231204 | 151800 | 18033429900 | 22650 | 22700 | 22700 | 22650 | 1917 |
| 205 | 20231204 | 151700 | 17989922900 | 22700 | 22700 | 22750 | 22650 | 6159 |
| 206 | 20231204 | 151600 | 17850113550 | 22700 | 22700 | 22700 | 22650 | 2532 |
| 207 | 20231204 | 151500 | 17792642350 | 22700 | 22650 | 22700 | 22650 | 2002 |
| 208 | 20231204 | 151400 | 17747222700 | 22650 | 22700 | 22700 | 22650 | 3664 |
| 209 | 20231204 | 151300 | 17664064850 | 22700 | 22650 | 22700 | 22650 | 3045 |
| 210 | 20231204 | 151200 | 17595007850 | 22650 | 22700 | 22700 | 22650 | 3377 |
| 211 | 20231204 | 151100 | 17518393900 | 22700 | 22700 | 22700 | 22650 | 2367 |
| 212 | 20231204 | 151000 | 17464682950 | 22700 | 22700 | 22700 | 22650 | 2027 |
| 213 | 20231204 | 150900 | 17418684700 | 22700 | 22700 | 22700 | 22650 | 1311 |
| 214 | 20231204 | 150800 | 17388928000 | 22700 | 22650 | 22700 | 22650 | 2572 |
| 215 | 20231204 | 150700 | 17330606500 | 22650 | 22700 | 22700 | 22650 | 937 |
| 216 | 20231204 | 150600 | 17309343300 | 22650 | 22700 | 22700 | 22650 | 2771 |
| 217 | 20231204 | 150500 | 17246497500 | 22700 | 22700 | 22700 | 22650 | 1498 |
| 218 | 20231204 | 150400 | 17212494500 | 22650 | 22650 | 22700 | 22650 | 881 |
| 219 | 20231204 | 150300 | 17192505300 | 22650 | 22700 | 22700 | 22650 | 2432 |
| 220 | 20231204 | 150200 | 17137310450 | 22700 | 22650 | 22700 | 22650 | 3279 |
| 221 | 20231204 | 150100 | 17062890600 | 22700 | 22700 | 22700 | 22650 | 2626 |
| 222 | 20231204 | 150000 | 17003300100 | 22700 | 22650 | 22700 | 22650 | 2129 |
| 223 | 20231204 | 145900 | 16955004300 | 22700 | 22700 | 22700 | 22650 | 1780 |
| 224 | 20231204 | 145800 | 16914613900 | 22700 | 22650 | 22700 | 22650 | 1621 |
| 225 | 20231204 | 145700 | 16877818300 | 22700 | 22700 | 22700 | 22650 | 4265 |
| 226 | 20231204 | 145600 | 16781157250 | 22650 | 22700 | 22700 | 22650 | 2678 |
| 227 | 20231204 | 145500 | 16720368750 | 22700 | 22650 | 22700 | 22650 | 1426 |
| 228 | 20231204 | 145400 | 16688000400 | 22700 | 22700 | 22700 | 22650 | 1635 |
| 229 | 20231204 | 145300 | 16650896250 | 22650 | 22650 | 22700 | 22650 | 1390 |
| 230 | 20231204 | 145200 | 16619356900 | 22650 | 22700 | 22700 | 22650 | 1512 |
| 231 | 20231204 | 145100 | 16585038650 | 22650 | 22650 | 22700 | 22650 | 8569 |
| 232 | 20231204 | 145000 | 16390866100 | 22650 | 22600 | 22650 | 22600 | 1971 |
| 233 | 20231204 | 144900 | 16346224650 | 22600 | 22600 | 22650 | 22600 | 258 |
| 234 | 20231204 | 144800 | 16340386400 | 22650 | 22600 | 22650 | 22600 | 367 |
| 235 | 20231204 | 144700 | 16332085500 | 22600 | 22650 | 22650 | 22600 | 509 |
| 236 | 20231204 | 144600 | 16320565600 | 22600 | 22600 | 22650 | 22600 | 217 |
| 237 | 20231204 | 144500 | 16315652950 | 22600 | 22600 | 22650 | 22600 | 712 |
| 238 | 20231204 | 144400 | 16299535350 | 22600 | 22650 | 22650 | 22600 | 394 |
| 239 | 20231204 | 144300 | 16290618700 | 22650 | 22600 | 22650 | 22600 | 605 |
| 240 | 20231204 | 144200 | 16276927800 | 22600 | 22650 | 22650 | 22600 | 466 |
| 241 | 20231204 | 144100 | 16266377250 | 22650 | 22650 | 22650 | 22600 | 786 |
| 242 | 20231204 | 144000 | 16248578000 | 22650 | 22650 | 22700 | 22600 | 2529 |
| 243 | 20231204 | 143900 | 16191296150 | 22700 | 22650 | 22700 | 22650 | 1050 |
| 244 | 20231204 | 143800 | 16167496700 | 22700 | 22650 | 22700 | 22650 | 445 |
| 245 | 20231204 | 143700 | 16157413050 | 22700 | 22700 | 22700 | 22650 | 2354 |
| 246 | 20231204 | 143600 | 16104081950 | 22700 | 22700 | 22700 | 22650 | 266 |
| 247 | 20231204 | 143500 | 16098048800 | 22700 | 22700 | 22700 | 22650 | 310 |
| 248 | 20231204 | 143400 | 16091017300 | 22650 | 22700 | 22700 | 22650 | 398 |
| 249 | 20231204 | 143300 | 16081994150 | 22650 | 22700 | 22700 | 22650 | 1441 |
| 250 | 20231204 | 143200 | 16049343550 | 22700 | 22700 | 22700 | 22650 | 307 |
| 251 | 20231204 | 143100 | 16042379700 | 22700 | 22700 | 22700 | 22650 | 1037 |
| 252 | 20231204 | 143000 | 16018875150 | 22700 | 22700 | 22700 | 22650 | 703 |
| 253 | 20231204 | 142900 | 16002936300 | 22700 | 22650 | 22700 | 22650 | 621 |
| 254 | 20231204 | 142800 | 15988855300 | 22700 | 22650 | 22700 | 22650 | 1431 |
| 255 | 20231204 | 142700 | 15956425950 | 22700 | 22700 | 22700 | 22650 | 421 |
| 256 | 20231204 | 142600 | 15946878150 | 22700 | 22700 | 22700 | 22650 | 540 |
| 257 | 20231204 | 142500 | 15934620200 | 22700 | 22700 | 22700 | 22650 | 281 |
| 258 | 20231204 | 142400 | 15928243750 | 22650 | 22700 | 22700 | 22650 | 1530 |
| 259 | 20231204 | 142300 | 15893566450 | 22700 | 22700 | 22700 | 22650 | 1357 |
| 260 | 20231204 | 142200 | 15862763650 | 22700 | 22700 | 22700 | 22650 | 2634 |
| 261 | 20231204 | 142100 | 15802973800 | 22700 | 22700 | 22700 | 22650 | 2729 |
| 262 | 20231204 | 142000 | 15741026050 | 22700 | 22700 | 22700 | 22650 | 4770 |
| 263 | 20231204 | 141900 | 15632772750 | 22650 | 22700 | 22700 | 22650 | 3467 |
| 264 | 20231204 | 141800 | 15554093700 | 22650 | 22700 | 22700 | 22650 | 3843 |
| 265 | 20231204 | 141700 | 15466863700 | 22700 | 22700 | 22700 | 22650 | 3549 |
| 266 | 20231204 | 141600 | 15386314800 | 22700 | 22700 | 22700 | 22650 | 3400 |
| 267 | 20231204 | 141500 | 15309142950 | 22700 | 22700 | 22700 | 22650 | 6998 |
| 268 | 20231204 | 141400 | 15150397000 | 22650 | 22650 | 22700 | 22600 | 27787 |
| 269 | 20231204 | 141300 | 14520763300 | 22650 | 22650 | 22650 | 22600 | 6837 |
| 270 | 20231204 | 141200 | 14365912850 | 22650 | 22650 | 22650 | 22600 | 731 |
| 271 | 20231204 | 141100 | 14349365850 | 22650 | 22650 | 22650 | 22600 | 668 |
| 272 | 20231204 | 141000 | 14334243800 | 22650 | 22650 | 22650 | 22600 | 1291 |
| 273 | 20231204 | 140900 | 14305025500 | 22650 | 22650 | 22650 | 22600 | 718 |
| 274 | 20231204 | 140800 | 14288767200 | 22650 | 22650 | 22650 | 22600 | 1000 |
| 275 | 20231204 | 140700 | 14266117550 | 22650 | 22650 | 22650 | 22600 | 894 |
| 276 | 20231204 | 140600 | 14245871050 | 22650 | 22600 | 22650 | 22600 | 1194 |
| 277 | 20231204 | 140500 | 14218852400 | 22650 | 22650 | 22650 | 22600 | 1514 |
| 278 | 20231204 | 140400 | 14184582150 | 22650 | 22650 | 22650 | 22600 | 861 |
| 279 | 20231204 | 140300 | 14165091200 | 22650 | 22650 | 22650 | 22600 | 746 |
| 280 | 20231204 | 140200 | 14148195400 | 22650 | 22650 | 22650 | 22600 | 961 |
| 281 | 20231204 | 140100 | 14126430750 | 22650 | 22650 | 22650 | 22600 | 831 |
| 282 | 20231204 | 140000 | 14107615500 | 22650 | 22650 | 22650 | 22600 | 1642 |
| 283 | 20231204 | 135900 | 14070447500 | 22650 | 22650 | 22650 | 22600 | 645 |
| 284 | 20231204 | 135800 | 14055841950 | 22650 | 22650 | 22650 | 22600 | 679 |
| 285 | 20231204 | 135700 | 14040470850 | 22650 | 22650 | 22650 | 22600 | 872 |
| 286 | 20231204 | 135600 | 14020724750 | 22650 | 22650 | 22650 | 22600 | 737 |
| 287 | 20231204 | 135500 | 14004037800 | 22650 | 22650 | 22650 | 22600 | 1001 |
| 288 | 20231204 | 135400 | 13981386750 | 22650 | 22650 | 22650 | 22600 | 922 |
| 289 | 20231204 | 135300 | 13960512350 | 22650 | 22650 | 22650 | 22600 | 943 |
| 290 | 20231204 | 135200 | 13939159650 | 22650 | 22650 | 22650 | 22600 | 993 |
| 291 | 20231204 | 135100 | 13916671500 | 22600 | 22650 | 22650 | 22600 | 770 |
| 292 | 20231204 | 135000 | 13899236600 | 22650 | 22650 | 22650 | 22600 | 1278 |
| 293 | 20231204 | 134900 | 13870322850 | 22600 | 22650 | 22650 | 22600 | 884 |
| 294 | 20231204 | 134800 | 13850305800 | 22650 | 22600 | 22650 | 22600 | 794 |
| 295 | 20231204 | 134700 | 13832324750 | 22600 | 22650 | 22650 | 22600 | 723 |
| 296 | 20231204 | 134600 | 13815954950 | 22650 | 22650 | 22650 | 22600 | 1413 |
| 297 | 20231204 | 134500 | 13783966100 | 22650 | 22600 | 22650 | 22600 | 798 |
| 298 | 20231204 | 134400 | 13765903650 | 22650 | 22600 | 22650 | 22600 | 1139 |
| 299 | 20231204 | 134300 | 13740120000 | 22650 | 22650 | 22650 | 22600 | 1552 |
| 300 | 20231204 | 134200 | 13704975350 | 22650 | 22600 | 22650 | 22600 | 1555 |
| 301 | 20231204 | 134100 | 13669798900 | 22650 | 22650 | 22650 | 22600 | 924 |
| 302 | 20231204 | 134000 | 13648873600 | 22650 | 22650 | 22650 | 22600 | 507 |
| 303 | 20231204 | 133900 | 13637393450 | 22600 | 22600 | 22650 | 22600 | 439 |
| 304 | 20231204 | 133800 | 13627464750 | 22650 | 22600 | 22650 | 22600 | 426 |
| 305 | 20231204 | 133700 | 13617823900 | 22600 | 22600 | 22650 | 22600 | 177 |
| 306 | 20231204 | 133600 | 13613818500 | 22650 | 22650 | 22650 | 22600 | 401 |
| 307 | 20231204 | 133500 | 13604745000 | 22600 | 22600 | 22650 | 22600 | 251 |
| 308 | 20231204 | 133400 | 13599067300 | 22600 | 22600 | 22650 | 22600 | 365 |
| 309 | 20231204 | 133300 | 13590804150 | 22650 | 22600 | 22650 | 22600 | 427 |
| 310 | 20231204 | 133200 | 13581141500 | 22600 | 22650 | 22650 | 22600 | 187 |
| 311 | 20231204 | 133100 | 13576908950 | 22650 | 22600 | 22650 | 22550 | 11722 |
| 312 | 20231204 | 133000 | 13311964750 | 22600 | 22600 | 22600 | 22550 | 5587 |
| 313 | 20231204 | 132900 | 13185702800 | 22600 | 22600 | 22600 | 22550 | 1998 |
| 314 | 20231204 | 132800 | 13140606650 | 22550 | 22600 | 22600 | 22550 | 557 |
| 315 | 20231204 | 132700 | 13128022050 | 22550 | 22600 | 22600 | 22550 | 754 |
| 316 | 20231204 | 132600 | 13110996500 | 22600 | 22550 | 22600 | 22550 | 799 |
| 317 | 20231204 | 132500 | 13092966650 | 22600 | 22600 | 22600 | 22550 | 357 |
| 318 | 20231204 | 132400 | 13084905600 | 22550 | 22550 | 22600 | 22550 | 602 |
| 319 | 20231204 | 132300 | 13071321900 | 22550 | 22550 | 22600 | 22550 | 1112 |
| 320 | 20231204 | 132200 | 13046236700 | 22600 | 22600 | 22600 | 22550 | 353 |
| 321 | 20231204 | 132100 | 13038265900 | 22600 | 22600 | 22600 | 22550 | 138 |
| 322 | 20231204 | 132000 | 13035147450 | 22550 | 22550 | 22600 | 22550 | 380 |
| 323 | 20231204 | 131900 | 13026562950 | 22550 | 22600 | 22600 | 22550 | 890 |
| 324 | 20231204 | 131800 | 13006480300 | 22600 | 22550 | 22600 | 22550 | 738 |
| 325 | 20231204 | 131700 | 12989820800 | 22600 | 22600 | 22600 | 22550 | 696 |
| 326 | 20231204 | 131600 | 12974109400 | 22550 | 22600 | 22600 | 22550 | 2048 |
| 327 | 20231204 | 131500 | 12927912150 | 22600 | 22550 | 22600 | 22550 | 1211 |
| 328 | 20231204 | 131400 | 12900572650 | 22600 | 22550 | 22600 | 22550 | 616 |
| 329 | 20231204 | 131300 | 12886651600 | 22550 | 22600 | 22600 | 22550 | 417 |
| 330 | 20231204 | 131200 | 12877231200 | 22600 | 22600 | 22600 | 22550 | 644 |
| 331 | 20231204 | 131100 | 12862688000 | 22600 | 22600 | 22600 | 22550 | 712 |
| 332 | 20231204 | 131000 | 12846612250 | 22600 | 22600 | 22600 | 22550 | 681 |
| 333 | 20231204 | 130900 | 12831234650 | 22600 | 22550 | 22600 | 22550 | 550 |
| 334 | 20231204 | 130800 | 12818805950 | 22550 | 22600 | 22600 | 22550 | 459 |
| 335 | 20231204 | 130700 | 12808435100 | 22600 | 22600 | 22600 | 22550 | 582 |
| 336 | 20231204 | 130600 | 12795284700 | 22600 | 22550 | 22600 | 22550 | 438 |
| 337 | 20231204 | 130500 | 12785389150 | 22600 | 22600 | 22600 | 22550 | 298 |
| 338 | 20231204 | 130400 | 12778654400 | 22600 | 22600 | 22600 | 22550 | 394 |
| 339 | 20231204 | 130300 | 12769750350 | 22600 | 22600 | 22600 | 22550 | 558 |
| 340 | 20231204 | 130200 | 12757150100 | 22550 | 22600 | 22600 | 22550 | 796 |
| 341 | 20231204 | 130100 | 12739180900 | 22600 | 22600 | 22600 | 22550 | 579 |
| 342 | 20231204 | 130000 | 12726095550 | 22600 | 22600 | 22600 | 22550 | 312 |
| 343 | 20231204 | 125900 | 12719045100 | 22600 | 22600 | 22600 | 22550 | 218 |
| 344 | 20231204 | 125800 | 12714122300 | 22600 | 22650 | 22650 | 22600 | 6771 |
| 345 | 20231204 | 125700 | 12561089000 | 22650 | 22600 | 22650 | 22600 | 131 |
| 346 | 20231204 | 125600 | 12558122700 | 22600 | 22600 | 22650 | 22600 | 1340 |
| 347 | 20231204 | 125500 | 12527823100 | 22600 | 22600 | 22650 | 22550 | 5230 |
| 348 | 20231204 | 125400 | 12409622650 | 22600 | 22600 | 22600 | 22550 | 343 |
| 349 | 20231204 | 125300 | 12401870900 | 22600 | 22600 | 22600 | 22550 | 221 |
| 350 | 20231204 | 125200 | 12396876600 | 22600 | 22600 | 22600 | 22550 | 1205 |
| 351 | 20231204 | 125100 | 12369649850 | 22600 | 22600 | 22600 | 22550 | 329 |
| 352 | 20231204 | 125000 | 12362214800 | 22600 | 22600 | 22600 | 22550 | 213 |
| 353 | 20231204 | 124900 | 12357403550 | 22600 | 22550 | 22600 | 22550 | 123 |
| 354 | 20231204 | 124800 | 12354627050 | 22550 | 22600 | 22600 | 22550 | 142 |
| 355 | 20231204 | 124700 | 12351418200 | 22550 | 22600 | 22600 | 22550 | 15634 |
| 356 | 20231204 | 124600 | 11998090050 | 22600 | 22550 | 22600 | 22550 | 365 |
| 357 | 20231204 | 124500 | 11989845350 | 22600 | 22600 | 22600 | 22550 | 250 |
| 358 | 20231204 | 124400 | 11984198100 | 22600 | 22550 | 22600 | 22550 | 317 |
| 359 | 20231204 | 124300 | 11977043300 | 22600 | 22600 | 22600 | 22550 | 432 |
| 360 | 20231204 | 124200 | 11967280600 | 22600 | 22600 | 22600 | 22550 | 424 |
| 361 | 20231204 | 124100 | 11957698750 | 22600 | 22600 | 22600 | 22600 | 346 |
| 362 | 20231204 | 124000 | 11949879150 | 22600 | 22600 | 22600 | 22550 | 3594 |
| 363 | 20231204 | 123900 | 11868812500 | 22600 | 22550 | 22600 | 22550 | 348 |
| 364 | 20231204 | 123800 | 11860951450 | 22550 | 22600 | 22600 | 22550 | 563 |
| 365 | 20231204 | 123700 | 11848228300 | 22600 | 22600 | 22600 | 22550 | 351 |
| 366 | 20231204 | 123600 | 11840296100 | 22600 | 22600 | 22600 | 22550 | 438 |
| 367 | 20231204 | 123500 | 11830397450 | 22600 | 22550 | 22600 | 22550 | 391 |
| 368 | 20231204 | 123400 | 11821563750 | 22600 | 22550 | 22600 | 22550 | 643 |
| 369 | 20231204 | 123300 | 11807032100 | 22600 | 22600 | 22600 | 22550 | 235 |
| 370 | 20231204 | 123200 | 11801724550 | 22600 | 22650 | 22650 | 22600 | 1197 |
| 371 | 20231204 | 123100 | 11774670400 | 22650 | 22650 | 22650 | 22600 | 2843 |
| 372 | 20231204 | 123000 | 11710412350 | 22650 | 22650 | 22650 | 22600 | 557 |
| 373 | 20231204 | 122900 | 11697812150 | 22600 | 22600 | 22650 | 22600 | 177 |
| 374 | 20231204 | 122800 | 11693810100 | 22600 | 22600 | 22650 | 22600 | 220 |
| 375 | 20231204 | 122700 | 11688832900 | 22650 | 22600 | 22650 | 22600 | 313 |
| 376 | 20231204 | 122600 | 11681751250 | 22600 | 22650 | 22650 | 22600 | 178 |
| 377 | 20231204 | 122500 | 11677727600 | 22600 | 22600 | 22650 | 22600 | 318 |
| 378 | 20231204 | 122400 | 11670536150 | 22600 | 22600 | 22650 | 22600 | 878 |
| 379 | 20231204 | 122300 | 11650687700 | 22600 | 22650 | 22650 | 22600 | 309 |
| 380 | 20231204 | 122200 | 11643697750 | 22650 | 22600 | 22650 | 22600 | 1260 |
| 381 | 20231204 | 122100 | 11615208800 | 22600 | 22600 | 22600 | 22600 | 12217 |
| 382 | 20231204 | 122000 | 11339104600 | 22600 | 22550 | 22600 | 22550 | 10765 |
| 383 | 20231204 | 121900 | 11095816450 | 22550 | 22550 | 22600 | 22550 | 320 |
| 384 | 20231204 | 121800 | 11088594500 | 22600 | 22600 | 22600 | 22550 | 246 |
| 385 | 20231204 | 121700 | 11083044950 | 22600 | 22600 | 22600 | 22550 | 425 |
| 386 | 20231204 | 121600 | 11073442850 | 22600 | 22550 | 22600 | 22550 | 582 |
| 387 | 20231204 | 121500 | 11060293150 | 22600 | 22550 | 22600 | 22550 | 497 |
| 388 | 20231204 | 121400 | 11049064500 | 22550 | 22600 | 22600 | 22550 | 594 |
| 389 | 20231204 | 121300 | 11035653600 | 22600 | 22600 | 22600 | 22550 | 107 |
| 390 | 20231204 | 121200 | 11033238800 | 22600 | 22600 | 22600 | 22550 | 430 |
| 391 | 20231204 | 121100 | 11023524250 | 22600 | 22600 | 22600 | 22550 | 695 |
| 392 | 20231204 | 121000 | 11007821250 | 22600 | 22600 | 22600 | 22550 | 684 |
| 393 | 20231204 | 120900 | 10992365900 | 22600 | 22600 | 22600 | 22550 | 702 |
| 394 | 20231204 | 120800 | 10976504200 | 22600 | 22600 | 22600 | 22550 | 1081 |
| 395 | 20231204 | 120700 | 10952077550 | 22600 | 22600 | 22600 | 22550 | 1735 |
| 396 | 20231204 | 120600 | 10912869250 | 22600 | 22600 | 22600 | 22550 | 420 |
| 397 | 20231204 | 120500 | 10903384800 | 22550 | 22600 | 22600 | 22550 | 103 |
| 398 | 20231204 | 120400 | 10901060900 | 22600 | 22600 | 22600 | 22550 | 29 |
| 399 | 20231204 | 120300 | 10900405750 | 22600 | 22650 | 22650 | 22550 | 427 |
| 400 | 20231204 | 120200 | 10890764500 | 22600 | 22600 | 22600 | 22550 | 20297 |
| 401 | 20231204 | 120100 | 10432053150 | 22600 | 22600 | 22600 | 22550 | 310 |
| 402 | 20231204 | 120000 | 10425051150 | 22600 | 22600 | 22600 | 22550 | 243 |
| 403 | 20231204 | 115900 | 10419560050 | 22600 | 22550 | 22600 | 22550 | 376 |
| 404 | 20231204 | 115800 | 10411068350 | 22600 | 22600 | 22600 | 22550 | 163 |
| 405 | 20231204 | 115700 | 10407386000 | 22600 | 22600 | 22650 | 22600 | 9139 |
| 406 | 20231204 | 115600 | 10200840800 | 22600 | 22600 | 22650 | 22600 | 303 |
| 407 | 20231204 | 115500 | 10193987050 | 22650 | 22600 | 22650 | 22600 | 6431 |
| 408 | 20231204 | 115400 | 10048632050 | 22600 | 22600 | 22650 | 22600 | 1046 |
| 409 | 20231204 | 115300 | 10024982900 | 22600 | 22650 | 22650 | 22600 | 748 |
| 410 | 20231204 | 115200 | 10008067500 | 22600 | 22650 | 22650 | 22600 | 538 |
| 411 | 20231204 | 115100 | 9995888750 | 22650 | 22650 | 22650 | 22600 | 495 |
| 412 | 20231204 | 115000 | 9984680350 | 22650 | 22600 | 22650 | 22600 | 510 |
| 413 | 20231204 | 114900 | 9973137100 | 22650 | 22650 | 22650 | 22600 | 1178 |
| 414 | 20231204 | 114800 | 9946477950 | 22600 | 22650 | 22650 | 22600 | 186 |
| 415 | 20231204 | 114700 | 9942267300 | 22600 | 22650 | 22650 | 22600 | 476 |
| 416 | 20231204 | 114600 | 9931497300 | 22600 | 22600 | 22650 | 22600 | 512 |
| 417 | 20231204 | 114500 | 9919921150 | 22600 | 22650 | 22650 | 22600 | 422 |
| 418 | 20231204 | 114400 | 9910370650 | 22650 | 22650 | 22650 | 22600 | 473 |
| 419 | 20231204 | 114300 | 9899668450 | 22600 | 22600 | 22650 | 22600 | 1289 |
| 420 | 20231204 | 114200 | 9870529250 | 22600 | 22650 | 22650 | 22600 | 1278 |
| 421 | 20231204 | 114100 | 9841614050 | 22600 | 22650 | 22650 | 22600 | 318 |
| 422 | 20231204 | 114000 | 9834420300 | 22650 | 22600 | 22650 | 22600 | 521 |
| 423 | 20231204 | 113900 | 9822639600 | 22650 | 22650 | 22650 | 22600 | 525 |
| 424 | 20231204 | 113800 | 9810759700 | 22600 | 22650 | 22650 | 22600 | 500 |
| 425 | 20231204 | 113700 | 9799449250 | 22650 | 22650 | 22650 | 22600 | 476 |
| 426 | 20231204 | 113600 | 9788675150 | 22650 | 22650 | 22650 | 22600 | 803 |
| 427 | 20231204 | 113500 | 9770513650 | 22650 | 22600 | 22650 | 22600 | 403 |
| 428 | 20231204 | 113400 | 9761392300 | 22650 | 22600 | 22650 | 22600 | 648 |
| 429 | 20231204 | 113300 | 9746732350 | 22650 | 22600 | 22650 | 22600 | 336 |
| 430 | 20231204 | 113200 | 9739130650 | 22600 | 22650 | 22650 | 22600 | 434 |
| 431 | 20231204 | 113100 | 9729308650 | 22600 | 22650 | 22650 | 22600 | 1446 |
| 432 | 20231204 | 113000 | 9696610400 | 22650 | 22600 | 22650 | 22600 | 352 |
| 433 | 20231204 | 112900 | 9688646750 | 22650 | 22650 | 22650 | 22600 | 297 |
| 434 | 20231204 | 112800 | 9681920550 | 22650 | 22650 | 22650 | 22600 | 436 |
| 435 | 20231204 | 112700 | 9672059000 | 22650 | 22650 | 22650 | 22600 | 1192 |
| 436 | 20231204 | 112600 | 9645108350 | 22650 | 22600 | 22650 | 22600 | 550 |
| 437 | 20231204 | 112500 | 9632662500 | 22650 | 22650 | 22650 | 22600 | 453 |
| 438 | 20231204 | 112400 | 9622411200 | 22600 | 22650 | 22650 | 22600 | 578 |
| 439 | 20231204 | 112300 | 9609338000 | 22650 | 22600 | 22650 | 22600 | 932 |
| 440 | 20231204 | 112200 | 9588257850 | 22650 | 22650 | 22650 | 22600 | 474 |
| 441 | 20231204 | 112100 | 9577524800 | 22650 | 22650 | 22650 | 22600 | 597 |
| 442 | 20231204 | 112000 | 9564003750 | 22600 | 22600 | 22650 | 22600 | 441 |
| 443 | 20231204 | 111900 | 9554025850 | 22600 | 22600 | 22650 | 22600 | 648 |
| 444 | 20231204 | 111800 | 9539377550 | 22650 | 22650 | 22650 | 22600 | 1718 |
| 445 | 20231204 | 111700 | 9500544150 | 22600 | 22600 | 22650 | 22600 | 316 |
| 446 | 20231204 | 111600 | 9493401150 | 22600 | 22650 | 22650 | 22600 | 623 |
| 447 | 20231204 | 111500 | 9479315350 | 22650 | 22600 | 22650 | 22600 | 1299 |
| 448 | 20231204 | 111400 | 9449906000 | 22600 | 22600 | 22650 | 22600 | 1852 |
| 449 | 20231204 | 111300 | 9408050100 | 22650 | 22650 | 22650 | 22600 | 1172 |
| 450 | 20231204 | 111200 | 9381547300 | 22650 | 22650 | 22650 | 22600 | 750 |
| 451 | 20231204 | 111100 | 9364577800 | 22650 | 22600 | 22650 | 22600 | 1005 |
| 452 | 20231204 | 111000 | 9341843950 | 22650 | 22600 | 22650 | 22600 | 536 |
| 453 | 20231204 | 110900 | 9329711000 | 22600 | 22650 | 22650 | 22600 | 413 |
| 454 | 20231204 | 110800 | 9320364850 | 22650 | 22600 | 22650 | 22600 | 348 |
| 455 | 20231204 | 110700 | 9312485700 | 22650 | 22600 | 22650 | 22600 | 425 |
| 456 | 20231204 | 110600 | 9302870400 | 22600 | 22600 | 22650 | 22600 | 572 |
| 457 | 20231204 | 110500 | 9289931300 | 22650 | 22650 | 22650 | 22600 | 285 |
| 458 | 20231204 | 110400 | 9283476650 | 22600 | 22600 | 22650 | 22600 | 528 |
| 459 | 20231204 | 110300 | 9271539750 | 22650 | 22600 | 22650 | 22600 | 820 |
| 460 | 20231204 | 110200 | 9252990300 | 22650 | 22650 | 22650 | 22600 | 1702 |
| 461 | 20231204 | 110100 | 9214499950 | 22650 | 22650 | 22650 | 22600 | 445 |
| 462 | 20231204 | 110000 | 9204421750 | 22600 | 22650 | 22650 | 22600 | 300 |
| 463 | 20231204 | 105900 | 9197632350 | 22600 | 22650 | 22650 | 22600 | 290 |
| 464 | 20231204 | 105800 | 9191077450 | 22600 | 22650 | 22650 | 22600 | 148 |
| 465 | 20231204 | 105700 | 9187730600 | 22600 | 22600 | 22650 | 22600 | 1368 |
| 466 | 20231204 | 105600 | 9156756100 | 22650 | 22600 | 22650 | 22600 | 5954 |
| 467 | 20231204 | 105500 | 9022194550 | 22600 | 22650 | 22650 | 22600 | 4245 |
| 468 | 20231204 | 105400 | 8926229750 | 22600 | 22550 | 22650 | 22550 | 2175 |
| 469 | 20231204 | 105300 | 8877075750 | 22550 | 22600 | 22650 | 22550 | 713 |
| 470 | 20231204 | 105200 | 8860961500 | 22600 | 22600 | 22600 | 22600 | 2183 |
| 471 | 20231204 | 105100 | 8811625700 | 22650 | 22600 | 22650 | 22600 | 590 |
| 472 | 20231204 | 105000 | 8798270750 | 22650 | 22550 | 22650 | 22550 | 3352 |
| 473 | 20231204 | 104900 | 8722511750 | 22600 | 22600 | 22650 | 22550 | 8260 |
| 474 | 20231204 | 104800 | 8535831850 | 22600 | 22650 | 22650 | 22600 | 197 |
| 475 | 20231204 | 104700 | 8531374000 | 22600 | 22600 | 22650 | 22600 | 656 |
| 476 | 20231204 | 104600 | 8516533600 | 22650 | 22650 | 22650 | 22600 | 252 |
| 477 | 20231204 | 104500 | 8510827200 | 22650 | 22650 | 22650 | 22600 | 293 |
| 478 | 20231204 | 104400 | 8504197600 | 22650 | 22550 | 22650 | 22550 | 7541 |
| 479 | 20231204 | 104300 | 8333770600 | 22600 | 22600 | 22600 | 22550 | 903 |
| 480 | 20231204 | 104200 | 8313365550 | 22550 | 22600 | 22600 | 22550 | 1219 |
| 481 | 20231204 | 104100 | 8285817250 | 22600 | 22600 | 22600 | 22550 | 1691 |
| 482 | 20231204 | 104000 | 8247619950 | 22600 | 22600 | 22600 | 22550 | 412 |
| 483 | 20231204 | 103900 | 8238312050 | 22600 | 22600 | 22600 | 22550 | 405 |
| 484 | 20231204 | 103800 | 8229168400 | 22550 | 22550 | 22600 | 22550 | 144 |
| 485 | 20231204 | 103700 | 8225919450 | 22600 | 22600 | 22600 | 22550 | 8599 |
| 486 | 20231204 | 103600 | 8031585650 | 22600 | 22550 | 22600 | 22550 | 1590 |
| 487 | 20231204 | 103500 | 7995702700 | 22600 | 22600 | 22600 | 22550 | 668 |
| 488 | 20231204 | 103400 | 7980634350 | 22550 | 22550 | 22600 | 22550 | 195 |
| 489 | 20231204 | 103300 | 7976235650 | 22550 | 22550 | 22600 | 22550 | 1524 |
| 490 | 20231204 | 103200 | 7941869350 | 22600 | 22600 | 22600 | 22550 | 1066 |
| 491 | 20231204 | 103100 | 7917790250 | 22600 | 22600 | 22600 | 22550 | 898 |
| 492 | 20231204 | 103000 | 7897515000 | 22600 | 22600 | 22600 | 22550 | 725 |
| 493 | 20231204 | 102900 | 7881136800 | 22600 | 22550 | 22600 | 22550 | 1204 |
| 494 | 20231204 | 102800 | 7853936150 | 22600 | 22600 | 22600 | 22550 | 4502 |
| 495 | 20231204 | 102700 | 7752228500 | 22600 | 22600 | 22600 | 22550 | 2816 |
| 496 | 20231204 | 102600 | 7688594650 | 22600 | 22550 | 22600 | 22550 | 1197 |
| 497 | 20231204 | 102500 | 7661556800 | 22600 | 22550 | 22600 | 22550 | 197 |
| 498 | 20231204 | 102400 | 7657105050 | 22600 | 22600 | 22600 | 22550 | 370 |
| 499 | 20231204 | 102300 | 7648757050 | 22600 | 22600 | 22600 | 22550 | 44 |
| 500 | 20231204 | 102200 | 7647762900 | 22550 | 22600 | 22600 | 22550 | 68 |
| 501 | 20231204 | 102100 | 7646226350 | 22600 | 22600 | 22600 | 22550 | 712 |
| 502 | 20231204 | 102000 | 7630160950 | 22600 | 22550 | 22600 | 22550 | 305 |
| 503 | 20231204 | 101900 | 7623274200 | 22600 | 22550 | 22600 | 22550 | 2484 |
| 504 | 20231204 | 101800 | 7567249600 | 22550 | 22550 | 22600 | 22550 | 1592 |
| 505 | 20231204 | 101700 | 7531324550 | 22550 | 22600 | 22600 | 22550 | 236 |
| 506 | 20231204 | 101600 | 7526000350 | 22550 | 22550 | 22600 | 22500 | 2167 |
| 507 | 20231204 | 101500 | 7477133450 | 22500 | 22550 | 22550 | 22500 | 5796 |
| 508 | 20231204 | 101400 | 7346458700 | 22550 | 22600 | 22600 | 22550 | 40 |
| 509 | 20231204 | 101300 | 7345555250 | 22600 | 22550 | 22600 | 22550 | 534 |
| 510 | 20231204 | 101200 | 7333511900 | 22600 | 22550 | 22600 | 22550 | 1164 |
| 511 | 20231204 | 101100 | 7307261300 | 22600 | 22600 | 22600 | 22550 | 773 |
| 512 | 20231204 | 101000 | 7289797900 | 22600 | 22600 | 22600 | 22550 | 1445 |
| 513 | 20231204 | 100900 | 7257193600 | 22600 | 22550 | 22600 | 22550 | 167 |
| 514 | 20231204 | 100800 | 7253424950 | 22600 | 22550 | 22600 | 22550 | 3780 |
| 515 | 20231204 | 100700 | 7168182750 | 22550 | 22500 | 22550 | 22500 | 348 |
| 516 | 20231204 | 100600 | 7160337100 | 22500 | 22550 | 22550 | 22500 | 1864 |
| 517 | 20231204 | 100500 | 7118310300 | 22500 | 22550 | 22550 | 22500 | 130 |
| 518 | 20231204 | 100400 | 7115381650 | 22550 | 22550 | 22550 | 22550 | 565 |
| 519 | 20231204 | 100300 | 7102640900 | 22550 | 22550 | 22600 | 22500 | 1780 |
| 520 | 20231204 | 100200 | 7062533650 | 22550 | 22600 | 22600 | 22550 | 534 |
| 521 | 20231204 | 100100 | 7050491800 | 22600 | 22550 | 22600 | 22550 | 940 |
| 522 | 20231204 | 100000 | 7029285350 | 22550 | 22550 | 22600 | 22550 | 844 |
| 523 | 20231204 | 095900 | 7010246400 | 22550 | 22550 | 22600 | 22550 | 748 |
| 524 | 20231204 | 095800 | 6993377500 | 22500 | 22550 | 22550 | 22500 | 1180 |
| 525 | 20231204 | 095700 | 6966794550 | 22500 | 22550 | 22550 | 22500 | 268 |
| 526 | 20231204 | 095600 | 6960751400 | 22550 | 22550 | 22600 | 22550 | 1704 |
| 527 | 20231204 | 095500 | 6922321200 | 22600 | 22550 | 22600 | 22550 | 452 |
| 528 | 20231204 | 095400 | 6912120150 | 22600 | 22550 | 22600 | 22550 | 424 |
| 529 | 20231204 | 095300 | 6902553250 | 22550 | 22550 | 22600 | 22550 | 191 |
| 530 | 20231204 | 095200 | 6898244050 | 22550 | 22600 | 22600 | 22550 | 3888 |
| 531 | 20231204 | 095100 | 6810563650 | 22600 | 22550 | 22600 | 22550 | 1467 |
| 532 | 20231204 | 095000 | 6777474000 | 22550 | 22550 | 22550 | 22500 | 2004 |
| 533 | 20231204 | 094900 | 6732327200 | 22550 | 22550 | 22550 | 22500 | 1175 |
| 534 | 20231204 | 094800 | 6705832450 | 22500 | 22550 | 22550 | 22500 | 2773 |
| 535 | 20231204 | 094700 | 6643303050 | 22600 | 22550 | 22600 | 22550 | 236 |
| 536 | 20231204 | 094600 | 6637974200 | 22600 | 22600 | 22600 | 22550 | 613 |
| 537 | 20231204 | 094500 | 6624130050 | 22600 | 22600 | 22600 | 22550 | 286 |
| 538 | 20231204 | 094400 | 6617669300 | 22600 | 22600 | 22600 | 22550 | 366 |
| 539 | 20231204 | 094300 | 6609408000 | 22600 | 22600 | 22600 | 22550 | 127 |
| 540 | 20231204 | 094200 | 6606543000 | 22550 | 22550 | 22600 | 22500 | 5213 |
| 541 | 20231204 | 094100 | 6488993550 | 22550 | 22550 | 22550 | 22500 | 471 |
| 542 | 20231204 | 094000 | 6478384900 | 22550 | 22550 | 22550 | 22500 | 420 |
| 543 | 20231204 | 093900 | 6468920950 | 22500 | 22550 | 22550 | 22500 | 525 |
| 544 | 20231204 | 093800 | 6457098200 | 22550 | 22500 | 22550 | 22500 | 235 |
| 545 | 20231204 | 093700 | 6451802000 | 22500 | 22550 | 22550 | 22500 | 188 |
| 546 | 20231204 | 093600 | 6447570950 | 22500 | 22500 | 22550 | 22450 | 396 |
| 547 | 20231204 | 093500 | 6438661650 | 22500 | 22500 | 22550 | 22450 | 8301 |
| 548 | 20231204 | 093400 | 6251933200 | 22450 | 22450 | 22500 | 22450 | 1086 |
| 549 | 20231204 | 093300 | 6227528500 | 22500 | 22500 | 22500 | 22450 | 251 |
| 550 | 20231204 | 093200 | 6221887850 | 22500 | 22500 | 22500 | 22450 | 5779 |
| 551 | 20231204 | 093100 | 6092130150 | 22500 | 22500 | 22500 | 22400 | 5084 |
| 552 | 20231204 | 093000 | 5977970250 | 22500 | 22550 | 22550 | 22450 | 2167 |
| 553 | 20231204 | 092900 | 5929217150 | 22500 | 22450 | 22500 | 22450 | 2167 |
| 554 | 20231204 | 092800 | 5880462150 | 22450 | 22450 | 22500 | 22450 | 814 |
| 555 | 20231204 | 092700 | 5862187250 | 22450 | 22450 | 22550 | 22450 | 6189 |
| 556 | 20231204 | 092600 | 5723051700 | 22450 | 22500 | 22550 | 22450 | 14027 |
| 557 | 20231204 | 092500 | 5407892350 | 22550 | 22550 | 22550 | 22500 | 261 |
| 558 | 20231204 | 092400 | 5402007150 | 22550 | 22400 | 22550 | 22400 | 9533 |
| 559 | 20231204 | 092300 | 5187837600 | 22450 | 22550 | 22550 | 22400 | 7093 |
| 560 | 20231204 | 092200 | 5028568450 | 22550 | 22550 | 22550 | 22450 | 8515 |
| 561 | 20231204 | 092100 | 4837212050 | 22550 | 22450 | 22550 | 22450 | 6282 |
| 562 | 20231204 | 092000 | 4695845500 | 22450 | 22450 | 22550 | 22450 | 11514 |
| 563 | 20231204 | 091900 | 4437046900 | 22450 | 22500 | 22500 | 22400 | 8317 |
| 564 | 20231204 | 091800 | 4250440700 | 22500 | 22600 | 22600 | 22400 | 17143 |
| 565 | 20231204 | 091700 | 3865543100 | 22600 | 22550 | 22600 | 22500 | 42535 |
| 566 | 20231204 | 091600 | 2907326050 | 22600 | 22600 | 22600 | 22550 | 260 |
| 567 | 20231204 | 091500 | 2901452850 | 22600 | 22600 | 22650 | 22550 | 2229 |
| 568 | 20231204 | 091400 | 2851089650 | 22600 | 22600 | 22650 | 22550 | 33068 |
| 569 | 20231204 | 091300 | 2104115200 | 22650 | 22650 | 22650 | 22600 | 1035 |
| 570 | 20231204 | 091200 | 2080675400 | 22650 | 22600 | 22650 | 22600 | 1971 |
| 571 | 20231204 | 091100 | 2036100550 | 22600 | 22550 | 22650 | 22550 | 5262 |
| 572 | 20231204 | 091000 | 1917147600 | 22600 | 22600 | 22600 | 22550 | 1620 |
| 573 | 20231204 | 090900 | 1880560250 | 22600 | 22600 | 22600 | 22550 | 5026 |
| 574 | 20231204 | 090800 | 1767003500 | 22600 | 22600 | 22600 | 22550 | 428 |
| 575 | 20231204 | 090700 | 1757332100 | 22650 | 22600 | 22650 | 22600 | 1469 |
| 576 | 20231204 | 090600 | 1724120400 | 22600 | 22600 | 22650 | 22550 | 8079 |
| 577 | 20231204 | 090500 | 1541551550 | 22600 | 22700 | 22700 | 22550 | 10591 |
| 578 | 20231204 | 090400 | 1301987900 | 22700 | 22600 | 22700 | 22600 | 13398 |
| 579 | 20231204 | 090300 | 998435150 | 22600 | 22600 | 22650 | 22550 | 15401 |
| 580 | 20231204 | 090200 | 650437500 | 22550 | 22600 | 22600 | 22550 | 1450 |
| 581 | 20231204 | 090100 | 617720550 | 22550 | 22550 | 22650 | 22500 | 8442 |
| 582 | 20231204 | 090000 | 427203100 | 22550 | 22600 | 22650 | 22550 | 18784 |