32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 184000 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 55528 |
| 3 | 20231207 | 183900 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 4 | 20231207 | 183800 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 5 | 20231207 | 183700 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 6 | 20231207 | 183600 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 7 | 20231207 | 183500 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 8 | 20231207 | 183400 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 9 | 20231207 | 183300 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 10 | 20231207 | 183200 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 11 | 20231207 | 183100 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 12 | 20231207 | 183000 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 13 | 20231207 | 182900 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 14 | 20231207 | 182800 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 15 | 20231207 | 182700 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 16 | 20231207 | 182600 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 17 | 20231207 | 182500 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 18 | 20231207 | 182400 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 19 | 20231207 | 182300 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 20 | 20231207 | 182200 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 21 | 20231207 | 182100 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 22 | 20231207 | 182000 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 23 | 20231207 | 181900 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 24 | 20231207 | 181800 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 25 | 20231207 | 181700 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 26 | 20231207 | 181600 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 27 | 20231207 | 181500 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 28 | 20231207 | 181400 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 29 | 20231207 | 181300 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 30 | 20231207 | 181200 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 31 | 20231207 | 181100 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 32 | 20231207 | 181000 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 55528 |
| 33 | 20231207 | 180900 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 34 | 20231207 | 180800 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 35 | 20231207 | 180700 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 36 | 20231207 | 180600 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 37 | 20231207 | 180500 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 38 | 20231207 | 180400 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 39 | 20231207 | 180300 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 40 | 20231207 | 180200 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 41 | 20231207 | 180100 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 42 | 20231207 | 180000 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 43 | 20231207 | 175900 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 44 | 20231207 | 175800 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 45 | 20231207 | 175700 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 46 | 20231207 | 175600 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 47 | 20231207 | 175500 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 48 | 20231207 | 175400 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 49 | 20231207 | 175300 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 50 | 20231207 | 175200 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 51 | 20231207 | 175100 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 52 | 20231207 | 175000 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 53 | 20231207 | 174900 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 54 | 20231207 | 174800 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 55 | 20231207 | 174700 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 56 | 20231207 | 174600 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 57 | 20231207 | 174500 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 58 | 20231207 | 174400 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 59 | 20231207 | 174300 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 60 | 20231207 | 174200 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 61 | 20231207 | 174100 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 62 | 20231207 | 174000 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 55528 |
| 63 | 20231207 | 173900 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 64 | 20231207 | 173800 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 65 | 20231207 | 173700 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 66 | 20231207 | 173600 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 67 | 20231207 | 173500 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 68 | 20231207 | 173400 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 69 | 20231207 | 173300 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 70 | 20231207 | 173200 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 71 | 20231207 | 173100 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 72 | 20231207 | 173000 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 73 | 20231207 | 172900 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 74 | 20231207 | 172800 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 75 | 20231207 | 172700 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 76 | 20231207 | 172600 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 77 | 20231207 | 172500 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 78 | 20231207 | 172400 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 79 | 20231207 | 172300 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 80 | 20231207 | 172200 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 81 | 20231207 | 172100 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 82 | 20231207 | 172000 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 83 | 20231207 | 171900 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 84 | 20231207 | 171800 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 85 | 20231207 | 171700 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 86 | 20231207 | 171600 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 87 | 20231207 | 171500 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 88 | 20231207 | 171400 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 89 | 20231207 | 171300 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 90 | 20231207 | 171200 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 91 | 20231207 | 171100 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 92 | 20231207 | 171000 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 55528 |
| 93 | 20231207 | 170900 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 94 | 20231207 | 170800 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 95 | 20231207 | 170700 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 96 | 20231207 | 170600 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 97 | 20231207 | 170500 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 98 | 20231207 | 170400 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 99 | 20231207 | 170300 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 100 | 20231207 | 170200 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 101 | 20231207 | 170100 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 102 | 20231207 | 170000 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 103 | 20231207 | 165900 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 104 | 20231207 | 165800 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 105 | 20231207 | 165700 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 106 | 20231207 | 165600 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 107 | 20231207 | 165500 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 108 | 20231207 | 165400 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 109 | 20231207 | 165300 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 110 | 20231207 | 165200 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 111 | 20231207 | 165100 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 112 | 20231207 | 165000 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 113 | 20231207 | 164900 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 114 | 20231207 | 164800 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 115 | 20231207 | 164700 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 116 | 20231207 | 164600 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 117 | 20231207 | 164500 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 118 | 20231207 | 164400 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 119 | 20231207 | 164300 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 120 | 20231207 | 164200 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 121 | 20231207 | 164100 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 122 | 20231207 | 164000 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 55528 |
| 123 | 20231207 | 163900 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 124 | 20231207 | 163800 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 125 | 20231207 | 163700 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 126 | 20231207 | 163600 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 127 | 20231207 | 163500 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 128 | 20231207 | 163400 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 129 | 20231207 | 163300 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 130 | 20231207 | 163200 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 131 | 20231207 | 163100 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 132 | 20231207 | 163000 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 133 | 20231207 | 162900 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 134 | 20231207 | 162800 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 135 | 20231207 | 162700 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 136 | 20231207 | 162600 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 137 | 20231207 | 162500 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 138 | 20231207 | 162400 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 139 | 20231207 | 162300 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 140 | 20231207 | 162200 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 141 | 20231207 | 162100 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 142 | 20231207 | 162000 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 143 | 20231207 | 161900 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 144 | 20231207 | 161800 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 145 | 20231207 | 161700 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 146 | 20231207 | 161600 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 147 | 20231207 | 161500 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 148 | 20231207 | 161400 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 149 | 20231207 | 161300 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 150 | 20231207 | 161200 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 151 | 20231207 | 161100 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 152 | 20231207 | 161000 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 55528 |
| 153 | 20231207 | 160900 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 154 | 20231207 | 160800 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 155 | 20231207 | 160700 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 156 | 20231207 | 160600 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 157 | 20231207 | 160500 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 158 | 20231207 | 160400 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 159 | 20231207 | 160300 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 160 | 20231207 | 160200 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 161 | 20231207 | 160100 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 162 | 20231207 | 160000 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 163 | 20231207 | 155900 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 164 | 20231207 | 155800 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 165 | 20231207 | 155700 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 166 | 20231207 | 155600 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 167 | 20231207 | 155500 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 168 | 20231207 | 155400 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 169 | 20231207 | 155300 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 170 | 20231207 | 155200 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 171 | 20231207 | 155100 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 172 | 20231207 | 155000 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 173 | 20231207 | 154900 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 174 | 20231207 | 154800 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 175 | 20231207 | 154700 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 176 | 20231207 | 154600 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 177 | 20231207 | 154500 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 178 | 20231207 | 154400 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 179 | 20231207 | 154300 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 180 | 20231207 | 154200 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 181 | 20231207 | 154100 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 182 | 20231207 | 154000 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 55528 |
| 183 | 20231207 | 153900 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 184 | 20231207 | 153800 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20231207 | 153700 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20231207 | 153600 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20231207 | 153500 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20231207 | 153400 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20231207 | 153300 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20231207 | 153200 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20231207 | 153100 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20231207 | 153000 | 31852630850 | 22550 | 22550 | 22550 | 22550 | 55528 |
| 193 | 20231207 | 152900 | 30600474450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 194 | 20231207 | 152800 | 30600474450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 195 | 20231207 | 152700 | 30600474450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 196 | 20231207 | 152600 | 30600474450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 197 | 20231207 | 152500 | 30600474450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 198 | 20231207 | 152400 | 30600474450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 199 | 20231207 | 152300 | 30600474450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 200 | 20231207 | 152200 | 30600474450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 201 | 20231207 | 152100 | 30600474450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 202 | 20231207 | 152000 | 30600474450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 203 | 20231207 | 151900 | 30600474450 | 22600 | 22550 | 22600 | 22500 | 1602 |
| 204 | 20231207 | 151800 | 30564342850 | 22550 | 22650 | 22650 | 22550 | 4478 |
| 205 | 20231207 | 151700 | 30463172600 | 22650 | 22650 | 22650 | 22600 | 1118 |
| 206 | 20231207 | 151600 | 30437855950 | 22650 | 22650 | 22650 | 22600 | 2490 |
| 207 | 20231207 | 151500 | 30381472700 | 22650 | 22600 | 22650 | 22600 | 2862 |
| 208 | 20231207 | 151400 | 30316652550 | 22650 | 22650 | 22650 | 22550 | 5067 |
| 209 | 20231207 | 151300 | 30201912900 | 22650 | 22600 | 22650 | 22600 | 3623 |
| 210 | 20231207 | 151200 | 30119922650 | 22550 | 22600 | 22650 | 22550 | 3008 |
| 211 | 20231207 | 151100 | 30051909900 | 22600 | 22600 | 22600 | 22550 | 2858 |
| 212 | 20231207 | 151000 | 29987320650 | 22600 | 22550 | 22600 | 22550 | 2697 |
| 213 | 20231207 | 150900 | 29926379900 | 22550 | 22550 | 22600 | 22500 | 3324 |
| 214 | 20231207 | 150800 | 29851371100 | 22600 | 22600 | 22650 | 22550 | 2988 |
| 215 | 20231207 | 150700 | 29783845400 | 22600 | 22550 | 22650 | 22500 | 4072 |
| 216 | 20231207 | 150600 | 29691837400 | 22600 | 22600 | 22650 | 22550 | 2937 |
| 217 | 20231207 | 150500 | 29625462050 | 22600 | 22600 | 22650 | 22550 | 3938 |
| 218 | 20231207 | 150400 | 29536391300 | 22650 | 22600 | 22650 | 22550 | 2396 |
| 219 | 20231207 | 150300 | 29482216200 | 22600 | 22600 | 22650 | 22550 | 4431 |
| 220 | 20231207 | 150200 | 29382038250 | 22650 | 22650 | 22650 | 22600 | 3453 |
| 221 | 20231207 | 150100 | 29303850450 | 22650 | 22650 | 22650 | 22600 | 3037 |
| 222 | 20231207 | 150000 | 29235067500 | 22650 | 22600 | 22650 | 22600 | 3126 |
| 223 | 20231207 | 145900 | 29164270500 | 22600 | 22600 | 22650 | 22550 | 3118 |
| 224 | 20231207 | 145800 | 29093696650 | 22550 | 22600 | 22600 | 22550 | 3200 |
| 225 | 20231207 | 145700 | 29021390950 | 22600 | 22600 | 22600 | 22500 | 4502 |
| 226 | 20231207 | 145600 | 28919681150 | 22600 | 22550 | 22600 | 22500 | 2131 |
| 227 | 20231207 | 145500 | 28871634000 | 22550 | 22500 | 22550 | 22450 | 3763 |
| 228 | 20231207 | 145400 | 28786828100 | 22550 | 22500 | 22550 | 22500 | 3261 |
| 229 | 20231207 | 145300 | 28713303900 | 22500 | 22500 | 22550 | 22450 | 3592 |
| 230 | 20231207 | 145200 | 28632409600 | 22500 | 22450 | 22500 | 22450 | 4352 |
| 231 | 20231207 | 145100 | 28534558050 | 22500 | 22500 | 22500 | 22450 | 2481 |
| 232 | 20231207 | 145000 | 28478742800 | 22500 | 22450 | 22500 | 22450 | 1587 |
| 233 | 20231207 | 144900 | 28443086650 | 22500 | 22450 | 22500 | 22450 | 1685 |
| 234 | 20231207 | 144800 | 28405217550 | 22500 | 22450 | 22500 | 22450 | 1475 |
| 235 | 20231207 | 144700 | 28372095100 | 22500 | 22500 | 22500 | 22450 | 449 |
| 236 | 20231207 | 144600 | 28362006700 | 22450 | 22450 | 22500 | 22450 | 3013 |
| 237 | 20231207 | 144500 | 28294349250 | 22500 | 22500 | 22500 | 22450 | 1843 |
| 238 | 20231207 | 144400 | 28252887600 | 22450 | 22500 | 22500 | 22450 | 353 |
| 239 | 20231207 | 144300 | 28244950950 | 22450 | 22450 | 22500 | 22450 | 2678 |
| 240 | 20231207 | 144200 | 28184705150 | 22450 | 22500 | 22500 | 22450 | 869 |
| 241 | 20231207 | 144100 | 28165171750 | 22450 | 22500 | 22500 | 22450 | 3904 |
| 242 | 20231207 | 144000 | 28077517950 | 22450 | 22550 | 22550 | 22450 | 14357 |
| 243 | 20231207 | 143900 | 27754525600 | 22500 | 22550 | 22550 | 22500 | 564 |
| 244 | 20231207 | 143800 | 27741822900 | 22500 | 22550 | 22550 | 22500 | 1392 |
| 245 | 20231207 | 143700 | 27710491850 | 22550 | 22550 | 22550 | 22500 | 393 |
| 246 | 20231207 | 143600 | 27701641300 | 22500 | 22500 | 22550 | 22500 | 1294 |
| 247 | 20231207 | 143500 | 27672520400 | 22550 | 22550 | 22550 | 22500 | 495 |
| 248 | 20231207 | 143400 | 27661370750 | 22500 | 22550 | 22550 | 22500 | 2340 |
| 249 | 20231207 | 143300 | 27608709750 | 22550 | 22550 | 22550 | 22500 | 365 |
| 250 | 20231207 | 143200 | 27600490150 | 22500 | 22550 | 22550 | 22500 | 1107 |
| 251 | 20231207 | 143100 | 27575572350 | 22550 | 22550 | 22550 | 22500 | 517 |
| 252 | 20231207 | 143000 | 27563925550 | 22500 | 22500 | 22550 | 22500 | 1742 |
| 253 | 20231207 | 142900 | 27524723850 | 22500 | 22600 | 22600 | 22500 | 8585 |
| 254 | 20231207 | 142800 | 27331195050 | 22600 | 22600 | 22600 | 22550 | 657 |
| 255 | 20231207 | 142700 | 27316364950 | 22600 | 22600 | 22600 | 22550 | 359 |
| 256 | 20231207 | 142600 | 27308263500 | 22550 | 22550 | 22600 | 22550 | 513 |
| 257 | 20231207 | 142500 | 27296682850 | 22600 | 22550 | 22600 | 22550 | 1165 |
| 258 | 20231207 | 142400 | 27270372200 | 22550 | 22550 | 22600 | 22550 | 7663 |
| 259 | 20231207 | 142300 | 27097567200 | 22550 | 22550 | 22600 | 22550 | 245 |
| 260 | 20231207 | 142200 | 27092035750 | 22600 | 22550 | 22600 | 22550 | 1616 |
| 261 | 20231207 | 142100 | 27055535450 | 22550 | 22600 | 22600 | 22550 | 854 |
| 262 | 20231207 | 142000 | 27036250850 | 22550 | 22600 | 22600 | 22550 | 272 |
| 263 | 20231207 | 141900 | 27030110800 | 22550 | 22600 | 22600 | 22550 | 279 |
| 264 | 20231207 | 141800 | 27023812350 | 22550 | 22550 | 22600 | 22550 | 1575 |
| 265 | 20231207 | 141700 | 26988288650 | 22550 | 22600 | 22600 | 22550 | 330 |
| 266 | 20231207 | 141600 | 26980841400 | 22600 | 22600 | 22600 | 22550 | 845 |
| 267 | 20231207 | 141500 | 26961767550 | 22550 | 22550 | 22600 | 22550 | 350 |
| 268 | 20231207 | 141400 | 26953870050 | 22600 | 22550 | 22600 | 22550 | 704 |
| 269 | 20231207 | 141300 | 26937975300 | 22600 | 22600 | 22600 | 22550 | 784 |
| 270 | 20231207 | 141200 | 26920269850 | 22600 | 22600 | 22600 | 22550 | 304 |
| 271 | 20231207 | 141100 | 26913410100 | 22600 | 22600 | 22600 | 22550 | 286 |
| 272 | 20231207 | 141000 | 26906951600 | 22600 | 22650 | 22650 | 22550 | 3194 |
| 273 | 20231207 | 140900 | 26834787900 | 22650 | 22600 | 22650 | 22600 | 354 |
| 274 | 20231207 | 140800 | 26826777000 | 22650 | 22600 | 22650 | 22600 | 2131 |
| 275 | 20231207 | 140700 | 26778584700 | 22650 | 22650 | 22650 | 22600 | 517 |
| 276 | 20231207 | 140600 | 26766888600 | 22600 | 22650 | 22650 | 22600 | 266 |
| 277 | 20231207 | 140500 | 26760874850 | 22600 | 22600 | 22650 | 22600 | 271 |
| 278 | 20231207 | 140400 | 26754747700 | 22650 | 22650 | 22650 | 22600 | 657 |
| 279 | 20231207 | 140300 | 26739886500 | 22650 | 22650 | 22650 | 22600 | 1498 |
| 280 | 20231207 | 140200 | 26706027600 | 22650 | 22650 | 22650 | 22600 | 1606 |
| 281 | 20231207 | 140100 | 26669660900 | 22650 | 22650 | 22650 | 22600 | 313 |
| 282 | 20231207 | 140000 | 26662584100 | 22600 | 22650 | 22650 | 22600 | 671 |
| 283 | 20231207 | 135900 | 26647410750 | 22600 | 22700 | 22700 | 22600 | 3045 |
| 284 | 20231207 | 135800 | 26578444450 | 22700 | 22700 | 22700 | 22650 | 179 |
| 285 | 20231207 | 135700 | 26574386700 | 22700 | 22700 | 22700 | 22650 | 220 |
| 286 | 20231207 | 135600 | 26569394850 | 22700 | 22650 | 22700 | 22650 | 1825 |
| 287 | 20231207 | 135500 | 26528054200 | 22650 | 22650 | 22700 | 22650 | 687 |
| 288 | 20231207 | 135400 | 26512485550 | 22650 | 22650 | 22700 | 22650 | 537 |
| 289 | 20231207 | 135300 | 26500321100 | 22700 | 22700 | 22700 | 22650 | 1010 |
| 290 | 20231207 | 135200 | 26477426900 | 22650 | 22650 | 22700 | 22650 | 1450 |
| 291 | 20231207 | 135100 | 26444557350 | 22700 | 22700 | 22700 | 22650 | 444 |
| 292 | 20231207 | 135000 | 26434482850 | 22700 | 22650 | 22700 | 22650 | 908 |
| 293 | 20231207 | 134900 | 26413901900 | 22650 | 22650 | 22700 | 22650 | 199 |
| 294 | 20231207 | 134800 | 26409388150 | 22650 | 22700 | 22700 | 22650 | 394 |
| 295 | 20231207 | 134700 | 26400453450 | 22700 | 22650 | 22700 | 22650 | 508 |
| 296 | 20231207 | 134600 | 26388928050 | 22700 | 22650 | 22700 | 22650 | 1178 |
| 297 | 20231207 | 134500 | 26362192650 | 22700 | 22700 | 22700 | 22650 | 399 |
| 298 | 20231207 | 134400 | 26353148250 | 22650 | 22700 | 22700 | 22650 | 280 |
| 299 | 20231207 | 134300 | 26346795000 | 22650 | 22700 | 22700 | 22650 | 224 |
| 300 | 20231207 | 134200 | 26341714300 | 22650 | 22650 | 22700 | 22650 | 279 |
| 301 | 20231207 | 134100 | 26335386100 | 22650 | 22700 | 22700 | 22650 | 1447 |
| 302 | 20231207 | 134000 | 26302555000 | 22700 | 22650 | 22700 | 22650 | 578 |
| 303 | 20231207 | 133900 | 26289457650 | 22700 | 22700 | 22700 | 22650 | 230 |
| 304 | 20231207 | 133800 | 26284242350 | 22700 | 22700 | 22700 | 22650 | 473 |
| 305 | 20231207 | 133700 | 26273513000 | 22700 | 22700 | 22700 | 22650 | 555 |
| 306 | 20231207 | 133600 | 26260917950 | 22650 | 22650 | 22700 | 22650 | 1084 |
| 307 | 20231207 | 133500 | 26236338500 | 22650 | 22650 | 22700 | 22650 | 829 |
| 308 | 20231207 | 133400 | 26217556100 | 22650 | 22650 | 22700 | 22650 | 438 |
| 309 | 20231207 | 133300 | 26207618400 | 22700 | 22650 | 22700 | 22650 | 694 |
| 310 | 20231207 | 133200 | 26191870800 | 22700 | 22700 | 22700 | 22650 | 225 |
| 311 | 20231207 | 133100 | 26186765150 | 22700 | 22650 | 22700 | 22650 | 356 |
| 312 | 20231207 | 133000 | 26178697600 | 22700 | 22650 | 22700 | 22650 | 295 |
| 313 | 20231207 | 132900 | 26172005900 | 22700 | 22700 | 22700 | 22650 | 169 |
| 314 | 20231207 | 132800 | 26168172400 | 22700 | 22700 | 22700 | 22650 | 100 |
| 315 | 20231207 | 132700 | 26165904700 | 22650 | 22700 | 22700 | 22650 | 781 |
| 316 | 20231207 | 132600 | 26148207100 | 22700 | 22650 | 22700 | 22650 | 388 |
| 317 | 20231207 | 132500 | 26139410550 | 22650 | 22700 | 22700 | 22600 | 359 |
| 318 | 20231207 | 132400 | 26131278050 | 22700 | 22650 | 22700 | 22600 | 822 |
| 319 | 20231207 | 132300 | 26112661050 | 22650 | 22700 | 22700 | 22650 | 566 |
| 320 | 20231207 | 132200 | 26099830400 | 22700 | 22650 | 22700 | 22650 | 342 |
| 321 | 20231207 | 132100 | 26092082150 | 22700 | 22700 | 22700 | 22650 | 281 |
| 322 | 20231207 | 132000 | 26085709100 | 22650 | 22600 | 22700 | 22600 | 25931 |
| 323 | 20231207 | 131900 | 25499191550 | 22600 | 22600 | 22600 | 22550 | 109 |
| 324 | 20231207 | 131800 | 25496731200 | 22550 | 22550 | 22600 | 22550 | 1124 |
| 325 | 20231207 | 131700 | 25471334700 | 22550 | 22600 | 22600 | 22550 | 331 |
| 326 | 20231207 | 131600 | 25463865750 | 22550 | 22600 | 22600 | 22550 | 1844 |
| 327 | 20231207 | 131500 | 25422276850 | 22600 | 22600 | 22600 | 22550 | 1282 |
| 328 | 20231207 | 131400 | 25393309500 | 22550 | 22550 | 22600 | 22550 | 418 |
| 329 | 20231207 | 131300 | 25383879800 | 22550 | 22600 | 22600 | 22550 | 724 |
| 330 | 20231207 | 131200 | 25367529600 | 22600 | 22600 | 22600 | 22550 | 220 |
| 331 | 20231207 | 131100 | 25362566050 | 22600 | 22600 | 22600 | 22550 | 722 |
| 332 | 20231207 | 131000 | 25346279200 | 22550 | 22550 | 22600 | 22550 | 922 |
| 333 | 20231207 | 130900 | 25325485250 | 22550 | 22600 | 22600 | 22550 | 1215 |
| 334 | 20231207 | 130800 | 25298081200 | 22600 | 22600 | 22600 | 22550 | 294 |
| 335 | 20231207 | 130700 | 25291448550 | 22600 | 22550 | 22600 | 22550 | 653 |
| 336 | 20231207 | 130600 | 25276721000 | 22550 | 22550 | 22600 | 22550 | 497 |
| 337 | 20231207 | 130500 | 25265505300 | 22600 | 22550 | 22600 | 22550 | 345 |
| 338 | 20231207 | 130400 | 25257721800 | 22600 | 22550 | 22600 | 22550 | 1770 |
| 339 | 20231207 | 130300 | 25217803000 | 22550 | 22600 | 22600 | 22550 | 2270 |
| 340 | 20231207 | 130200 | 25166510150 | 22550 | 22550 | 22600 | 22550 | 631 |
| 341 | 20231207 | 130100 | 25152275050 | 22550 | 22550 | 22600 | 22550 | 276 |
| 342 | 20231207 | 130000 | 25146048250 | 22600 | 22600 | 22600 | 22550 | 527 |
| 343 | 20231207 | 125900 | 25134152450 | 22600 | 22600 | 22600 | 22550 | 360 |
| 344 | 20231207 | 125800 | 25126024850 | 22600 | 22600 | 22600 | 22550 | 188 |
| 345 | 20231207 | 125700 | 25121784050 | 22600 | 22550 | 22600 | 22550 | 1210 |
| 346 | 20231207 | 125600 | 25094492600 | 22600 | 22600 | 22600 | 22550 | 931 |
| 347 | 20231207 | 125500 | 25073492750 | 22550 | 22600 | 22600 | 22550 | 2841 |
| 348 | 20231207 | 125400 | 25009409700 | 22600 | 22550 | 22600 | 22550 | 255 |
| 349 | 20231207 | 125300 | 25003654100 | 22600 | 22600 | 22600 | 22550 | 235 |
| 350 | 20231207 | 125200 | 24998350250 | 22600 | 22550 | 22600 | 22550 | 431 |
| 351 | 20231207 | 125100 | 24988624850 | 22550 | 22600 | 22600 | 22550 | 357 |
| 352 | 20231207 | 125000 | 24980572200 | 22550 | 22550 | 22600 | 22550 | 642 |
| 353 | 20231207 | 124900 | 24966089250 | 22550 | 22600 | 22600 | 22550 | 384 |
| 354 | 20231207 | 124800 | 24957416100 | 22600 | 22600 | 22600 | 22550 | 265 |
| 355 | 20231207 | 124700 | 24951434150 | 22550 | 22550 | 22600 | 22550 | 409 |
| 356 | 20231207 | 124600 | 24942208650 | 22600 | 22600 | 22600 | 22550 | 188 |
| 357 | 20231207 | 124500 | 24937964500 | 22550 | 22550 | 22600 | 22550 | 178 |
| 358 | 20231207 | 124400 | 24933945700 | 22600 | 22550 | 22600 | 22550 | 642 |
| 359 | 20231207 | 124300 | 24919466100 | 22600 | 22550 | 22600 | 22550 | 390 |
| 360 | 20231207 | 124200 | 24910664150 | 22600 | 22600 | 22600 | 22550 | 517 |
| 361 | 20231207 | 124100 | 24899004250 | 22550 | 22600 | 22600 | 22550 | 215 |
| 362 | 20231207 | 124000 | 24894146800 | 22550 | 22600 | 22600 | 22550 | 982 |
| 363 | 20231207 | 123900 | 24871999600 | 22550 | 22600 | 22600 | 22550 | 718 |
| 364 | 20231207 | 123800 | 24855806650 | 22600 | 22600 | 22600 | 22550 | 257 |
| 365 | 20231207 | 123700 | 24850000150 | 22600 | 22600 | 22600 | 22550 | 263 |
| 366 | 20231207 | 123600 | 24844062800 | 22600 | 22550 | 22600 | 22550 | 301 |
| 367 | 20231207 | 123500 | 24837267650 | 22550 | 22600 | 22600 | 22550 | 366 |
| 368 | 20231207 | 123400 | 24829011100 | 22550 | 22600 | 22600 | 22550 | 648 |
| 369 | 20231207 | 123300 | 24814393650 | 22550 | 22600 | 22600 | 22550 | 202 |
| 370 | 20231207 | 123200 | 24809835450 | 22600 | 22550 | 22600 | 22550 | 2202 |
| 371 | 20231207 | 123100 | 24760176450 | 22600 | 22550 | 22600 | 22550 | 506 |
| 372 | 20231207 | 123000 | 24748761350 | 22550 | 22600 | 22600 | 22550 | 4293 |
| 373 | 20231207 | 122900 | 24651946000 | 22550 | 22600 | 22600 | 22550 | 315 |
| 374 | 20231207 | 122800 | 24644832200 | 22600 | 22550 | 22600 | 22550 | 297 |
| 375 | 20231207 | 122700 | 24638130150 | 22600 | 22550 | 22600 | 22550 | 1167 |
| 376 | 20231207 | 122600 | 24611798850 | 22600 | 22600 | 22600 | 22550 | 356 |
| 377 | 20231207 | 122500 | 24603760800 | 22600 | 22600 | 22600 | 22550 | 824 |
| 378 | 20231207 | 122400 | 24585146900 | 22550 | 22600 | 22600 | 22550 | 1007 |
| 379 | 20231207 | 122300 | 24562431200 | 22550 | 22550 | 22600 | 22550 | 383 |
| 380 | 20231207 | 122200 | 24553786050 | 22550 | 22550 | 22600 | 22550 | 568 |
| 381 | 20231207 | 122100 | 24540960650 | 22600 | 22600 | 22600 | 22550 | 2461 |
| 382 | 20231207 | 122000 | 24485344450 | 22600 | 22600 | 22600 | 22550 | 346 |
| 383 | 20231207 | 121900 | 24477527950 | 22600 | 22600 | 22600 | 22550 | 371 |
| 384 | 20231207 | 121800 | 24469147000 | 22550 | 22600 | 22600 | 22550 | 1441 |
| 385 | 20231207 | 121700 | 24436643950 | 22550 | 22550 | 22600 | 22550 | 213 |
| 386 | 20231207 | 121600 | 24431833250 | 22550 | 22550 | 22600 | 22550 | 229 |
| 387 | 20231207 | 121500 | 24426662950 | 22600 | 22600 | 22600 | 22550 | 1142 |
| 388 | 20231207 | 121400 | 24400902250 | 22600 | 22600 | 22600 | 22550 | 132 |
| 389 | 20231207 | 121300 | 24397921850 | 22550 | 22550 | 22600 | 22550 | 258 |
| 390 | 20231207 | 121200 | 24392093850 | 22550 | 22600 | 22600 | 22550 | 1242 |
| 391 | 20231207 | 121100 | 24364079800 | 22600 | 22600 | 22600 | 22550 | 298 |
| 392 | 20231207 | 121000 | 24357345950 | 22600 | 22550 | 22600 | 22550 | 202 |
| 393 | 20231207 | 120900 | 24352782400 | 22550 | 22550 | 22600 | 22550 | 1412 |
| 394 | 20231207 | 120800 | 24320937550 | 22600 | 22600 | 22600 | 22550 | 267 |
| 395 | 20231207 | 120700 | 24314904850 | 22600 | 22600 | 22600 | 22550 | 2123 |
| 396 | 20231207 | 120600 | 24266929400 | 22550 | 22550 | 22600 | 22550 | 180 |
| 397 | 20231207 | 120500 | 24262865550 | 22600 | 22600 | 22600 | 22550 | 472 |
| 398 | 20231207 | 120400 | 24252208850 | 22600 | 22600 | 22600 | 22550 | 1086 |
| 399 | 20231207 | 120300 | 24227712900 | 22600 | 22600 | 22600 | 22550 | 590 |
| 400 | 20231207 | 120200 | 24214388850 | 22550 | 22600 | 22600 | 22550 | 238 |
| 401 | 20231207 | 120100 | 24209011600 | 22600 | 22600 | 22600 | 22550 | 1103 |
| 402 | 20231207 | 120000 | 24184121900 | 22600 | 22550 | 22600 | 22550 | 914 |
| 403 | 20231207 | 115900 | 24163474000 | 22600 | 22600 | 22650 | 22550 | 1692 |
| 404 | 20231207 | 115800 | 24125239300 | 22650 | 22650 | 22650 | 22600 | 1146 |
| 405 | 20231207 | 115700 | 24099335200 | 22650 | 22650 | 22650 | 22600 | 2046 |
| 406 | 20231207 | 115600 | 24053088150 | 22650 | 22650 | 22650 | 22600 | 814 |
| 407 | 20231207 | 115500 | 24034677500 | 22600 | 22600 | 22650 | 22600 | 588 |
| 408 | 20231207 | 115400 | 24021384100 | 22600 | 22650 | 22650 | 22600 | 670 |
| 409 | 20231207 | 115300 | 24006233600 | 22600 | 22600 | 22650 | 22600 | 333 |
| 410 | 20231207 | 115200 | 23998702250 | 22650 | 22600 | 22650 | 22600 | 342 |
| 411 | 20231207 | 115100 | 23990964750 | 22650 | 22650 | 22650 | 22600 | 204 |
| 412 | 20231207 | 115000 | 23986350900 | 22600 | 22600 | 22650 | 22600 | 323 |
| 413 | 20231207 | 114900 | 23979045150 | 22650 | 22600 | 22650 | 22600 | 260 |
| 414 | 20231207 | 114800 | 23973160600 | 22650 | 22600 | 22650 | 22600 | 971 |
| 415 | 20231207 | 114700 | 23951210900 | 22650 | 22650 | 22650 | 22600 | 1013 |
| 416 | 20231207 | 114600 | 23928283500 | 22650 | 22600 | 22650 | 22600 | 120 |
| 417 | 20231207 | 114500 | 23925568900 | 22650 | 22600 | 22650 | 22600 | 945 |
| 418 | 20231207 | 114400 | 23904190650 | 22650 | 22650 | 22650 | 22600 | 476 |
| 419 | 20231207 | 114300 | 23893419250 | 22650 | 22650 | 22650 | 22600 | 467 |
| 420 | 20231207 | 114200 | 23882849350 | 22600 | 22650 | 22650 | 22600 | 454 |
| 421 | 20231207 | 114100 | 23872578000 | 22650 | 22650 | 22650 | 22600 | 550 |
| 422 | 20231207 | 114000 | 23860140350 | 22650 | 22600 | 22650 | 22600 | 329 |
| 423 | 20231207 | 113900 | 23852696950 | 22600 | 22650 | 22650 | 22600 | 305 |
| 424 | 20231207 | 113800 | 23845797300 | 22650 | 22650 | 22650 | 22600 | 425 |
| 425 | 20231207 | 113700 | 23836178950 | 22650 | 22650 | 22650 | 22600 | 404 |
| 426 | 20231207 | 113600 | 23827037300 | 22650 | 22600 | 22650 | 22600 | 646 |
| 427 | 20231207 | 113500 | 23812413000 | 22650 | 22650 | 22650 | 22600 | 160 |
| 428 | 20231207 | 113400 | 23808791700 | 22650 | 22650 | 22650 | 22600 | 110 |
| 429 | 20231207 | 113300 | 23806303250 | 22650 | 22650 | 22650 | 22600 | 831 |
| 430 | 20231207 | 113200 | 23787487350 | 22650 | 22600 | 22650 | 22600 | 227 |
| 431 | 20231207 | 113100 | 23782347850 | 22650 | 22600 | 22650 | 22600 | 250 |
| 432 | 20231207 | 113000 | 23776692400 | 22600 | 22650 | 22650 | 22600 | 548 |
| 433 | 20231207 | 112900 | 23764302250 | 22650 | 22650 | 22650 | 22600 | 437 |
| 434 | 20231207 | 112800 | 23754415000 | 22650 | 22650 | 22650 | 22600 | 2286 |
| 435 | 20231207 | 112700 | 23702703300 | 22650 | 22600 | 22650 | 22600 | 674 |
| 436 | 20231207 | 112600 | 23687467350 | 22650 | 22650 | 22650 | 22600 | 413 |
| 437 | 20231207 | 112500 | 23678123100 | 22650 | 22600 | 22650 | 22600 | 376 |
| 438 | 20231207 | 112400 | 23669620400 | 22600 | 22650 | 22650 | 22600 | 206 |
| 439 | 20231207 | 112300 | 23664956900 | 22650 | 22600 | 22650 | 22550 | 3552 |
| 440 | 20231207 | 112200 | 23584679100 | 22600 | 22650 | 22650 | 22550 | 17426 |
| 441 | 20231207 | 112100 | 23190841900 | 22650 | 22650 | 22650 | 22600 | 395 |
| 442 | 20231207 | 112000 | 23181909300 | 22600 | 22600 | 22650 | 22600 | 3306 |
| 443 | 20231207 | 111900 | 23107168150 | 22600 | 22600 | 22650 | 22600 | 534 |
| 444 | 20231207 | 111800 | 23095089050 | 22600 | 22600 | 22650 | 22600 | 691 |
| 445 | 20231207 | 111700 | 23079467400 | 22600 | 22650 | 22650 | 22600 | 329 |
| 446 | 20231207 | 111600 | 23072021200 | 22650 | 22650 | 22650 | 22600 | 434 |
| 447 | 20231207 | 111500 | 23062201850 | 22600 | 22650 | 22650 | 22600 | 580 |
| 448 | 20231207 | 111400 | 23049075450 | 22600 | 22650 | 22650 | 22600 | 504 |
| 449 | 20231207 | 111300 | 23037675000 | 22650 | 22600 | 22650 | 22600 | 2458 |
| 450 | 20231207 | 111200 | 22982029700 | 22600 | 22650 | 22650 | 22600 | 657 |
| 451 | 20231207 | 111100 | 22967157400 | 22650 | 22650 | 22650 | 22600 | 242 |
| 452 | 20231207 | 111000 | 22961684100 | 22600 | 22650 | 22650 | 22600 | 2022 |
| 453 | 20231207 | 110900 | 22915904000 | 22600 | 22650 | 22650 | 22600 | 3177 |
| 454 | 20231207 | 110800 | 22843951350 | 22600 | 22600 | 22650 | 22600 | 290 |
| 455 | 20231207 | 110700 | 22837387550 | 22650 | 22650 | 22650 | 22600 | 352 |
| 456 | 20231207 | 110600 | 22829418000 | 22600 | 22650 | 22650 | 22600 | 366 |
| 457 | 20231207 | 110500 | 22821139650 | 22600 | 22650 | 22650 | 22600 | 432 |
| 458 | 20231207 | 110400 | 22811368050 | 22650 | 22600 | 22650 | 22600 | 2341 |
| 459 | 20231207 | 110300 | 22758435750 | 22600 | 22650 | 22650 | 22600 | 422 |
| 460 | 20231207 | 110200 | 22748885650 | 22650 | 22600 | 22650 | 22600 | 1441 |
| 461 | 20231207 | 110100 | 22716274400 | 22600 | 22650 | 22650 | 22600 | 334 |
| 462 | 20231207 | 110000 | 22708711300 | 22600 | 22600 | 22650 | 22600 | 532 |
| 463 | 20231207 | 105900 | 22696670200 | 22650 | 22650 | 22650 | 22600 | 694 |
| 464 | 20231207 | 105800 | 22680960000 | 22650 | 22650 | 22650 | 22600 | 533 |
| 465 | 20231207 | 105700 | 22668901700 | 22650 | 22650 | 22650 | 22600 | 918 |
| 466 | 20231207 | 105600 | 22648120850 | 22650 | 22650 | 22650 | 22600 | 906 |
| 467 | 20231207 | 105500 | 22627607700 | 22650 | 22600 | 22650 | 22600 | 772 |
| 468 | 20231207 | 105400 | 22610124000 | 22600 | 22650 | 22650 | 22600 | 5021 |
| 469 | 20231207 | 105300 | 22496423500 | 22650 | 22650 | 22650 | 22600 | 657 |
| 470 | 20231207 | 105200 | 22481562250 | 22650 | 22650 | 22650 | 22600 | 1648 |
| 471 | 20231207 | 105100 | 22444248950 | 22650 | 22650 | 22650 | 22600 | 1576 |
| 472 | 20231207 | 105000 | 22408618000 | 22650 | 22650 | 22650 | 22600 | 202 |
| 473 | 20231207 | 104900 | 22404046200 | 22600 | 22650 | 22650 | 22600 | 604 |
| 474 | 20231207 | 104800 | 22390378800 | 22600 | 22600 | 22650 | 22600 | 553 |
| 475 | 20231207 | 104700 | 22377866500 | 22650 | 22650 | 22650 | 22600 | 638 |
| 476 | 20231207 | 104600 | 22363425100 | 22650 | 22600 | 22650 | 22600 | 567 |
| 477 | 20231207 | 104500 | 22350600200 | 22650 | 22600 | 22650 | 22600 | 1705 |
| 478 | 20231207 | 104400 | 22312042450 | 22650 | 22600 | 22650 | 22600 | 801 |
| 479 | 20231207 | 104300 | 22293931000 | 22650 | 22650 | 22650 | 22600 | 996 |
| 480 | 20231207 | 104200 | 22271397300 | 22650 | 22650 | 22650 | 22600 | 632 |
| 481 | 20231207 | 104100 | 22257091000 | 22650 | 22650 | 22650 | 22600 | 540 |
| 482 | 20231207 | 104000 | 22244863900 | 22650 | 22600 | 22650 | 22600 | 942 |
| 483 | 20231207 | 103900 | 22223559350 | 22650 | 22650 | 22650 | 22600 | 413 |
| 484 | 20231207 | 103800 | 22214213600 | 22650 | 22650 | 22650 | 22600 | 500 |
| 485 | 20231207 | 103700 | 22202895050 | 22650 | 22650 | 22650 | 22600 | 806 |
| 486 | 20231207 | 103600 | 22184656750 | 22650 | 22650 | 22650 | 22600 | 386 |
| 487 | 20231207 | 103500 | 22175923550 | 22650 | 22600 | 22650 | 22600 | 701 |
| 488 | 20231207 | 103400 | 22160059350 | 22600 | 22600 | 22650 | 22600 | 2206 |
| 489 | 20231207 | 103300 | 22110185100 | 22650 | 22650 | 22650 | 22600 | 556 |
| 490 | 20231207 | 103200 | 22097601100 | 22600 | 22650 | 22650 | 22600 | 633 |
| 491 | 20231207 | 103100 | 22083275350 | 22650 | 22650 | 22650 | 22600 | 4736 |
| 492 | 20231207 | 103000 | 21976049500 | 22600 | 22600 | 22650 | 22600 | 611 |
| 493 | 20231207 | 102900 | 21962220300 | 22650 | 22650 | 22650 | 22600 | 1225 |
| 494 | 20231207 | 102800 | 21934496700 | 22650 | 22600 | 22650 | 22600 | 889 |
| 495 | 20231207 | 102700 | 21914388050 | 22650 | 22600 | 22650 | 22600 | 613 |
| 496 | 20231207 | 102600 | 21900513300 | 22650 | 22650 | 22650 | 22600 | 706 |
| 497 | 20231207 | 102500 | 21884526200 | 22650 | 22650 | 22700 | 22600 | 6351 |
| 498 | 20231207 | 102400 | 21740721300 | 22650 | 22600 | 22650 | 22600 | 692 |
| 499 | 20231207 | 102300 | 21725064300 | 22600 | 22600 | 22650 | 22600 | 757 |
| 500 | 20231207 | 102200 | 21707933500 | 22650 | 22650 | 22650 | 22600 | 16966 |
| 501 | 20231207 | 102100 | 21324448700 | 22650 | 22700 | 22700 | 22600 | 1521 |
| 502 | 20231207 | 102000 | 21289992000 | 22700 | 22700 | 22700 | 22600 | 11049 |
| 503 | 20231207 | 101900 | 21039740650 | 22650 | 22650 | 22700 | 22650 | 797 |
| 504 | 20231207 | 101800 | 21021672850 | 22700 | 22700 | 22700 | 22650 | 1189 |
| 505 | 20231207 | 101700 | 20994716200 | 22700 | 22650 | 22700 | 22650 | 446 |
| 506 | 20231207 | 101600 | 20984598700 | 22700 | 22650 | 22700 | 22650 | 1136 |
| 507 | 20231207 | 101500 | 20958824750 | 22650 | 22650 | 22700 | 22650 | 1117 |
| 508 | 20231207 | 101400 | 20933517600 | 22650 | 22700 | 22700 | 22650 | 4231 |
| 509 | 20231207 | 101300 | 20837665200 | 22650 | 22700 | 22700 | 22650 | 4005 |
| 510 | 20231207 | 101200 | 20746888100 | 22650 | 22650 | 22700 | 22650 | 786 |
| 511 | 20231207 | 101100 | 20729066600 | 22650 | 22650 | 22700 | 22650 | 1612 |
| 512 | 20231207 | 101000 | 20692543300 | 22700 | 22650 | 22700 | 22650 | 1112 |
| 513 | 20231207 | 100900 | 20667339850 | 22700 | 22700 | 22700 | 22650 | 1600 |
| 514 | 20231207 | 100800 | 20631081700 | 22700 | 22650 | 22700 | 22650 | 559 |
| 515 | 20231207 | 100700 | 20618402450 | 22700 | 22700 | 22700 | 22650 | 892 |
| 516 | 20231207 | 100600 | 20598185000 | 22650 | 22700 | 22700 | 22650 | 1527 |
| 517 | 20231207 | 100500 | 20563577800 | 22650 | 22650 | 22700 | 22650 | 480 |
| 518 | 20231207 | 100400 | 20552684500 | 22700 | 22650 | 22700 | 22650 | 1436 |
| 519 | 20231207 | 100300 | 20520123750 | 22650 | 22650 | 22700 | 22650 | 1287 |
| 520 | 20231207 | 100200 | 20490946050 | 22700 | 22650 | 22700 | 22650 | 1565 |
| 521 | 20231207 | 100100 | 20455491050 | 22700 | 22700 | 22700 | 22650 | 4477 |
| 522 | 20231207 | 100000 | 20354062800 | 22650 | 22650 | 22700 | 22650 | 1052 |
| 523 | 20231207 | 095900 | 20330212550 | 22650 | 22750 | 22750 | 22650 | 11272 |
| 524 | 20231207 | 095800 | 20074379400 | 22750 | 22750 | 22750 | 22700 | 3346 |
| 525 | 20231207 | 095700 | 19998264900 | 22700 | 22750 | 22800 | 22700 | 7890 |
| 526 | 20231207 | 095600 | 19818766850 | 22750 | 22750 | 22800 | 22750 | 999 |
| 527 | 20231207 | 095500 | 19796030750 | 22750 | 22750 | 22800 | 22750 | 937 |
| 528 | 20231207 | 095400 | 19774703550 | 22750 | 22750 | 22800 | 22750 | 853 |
| 529 | 20231207 | 095300 | 19755281750 | 22800 | 22800 | 22800 | 22750 | 1319 |
| 530 | 20231207 | 095200 | 19725256850 | 22800 | 22800 | 22800 | 22750 | 732 |
| 531 | 20231207 | 095100 | 19708590850 | 22800 | 22750 | 22800 | 22750 | 2975 |
| 532 | 20231207 | 095000 | 19640878100 | 22750 | 22750 | 22750 | 22700 | 2272 |
| 533 | 20231207 | 094900 | 19589279200 | 22750 | 22750 | 22750 | 22700 | 4474 |
| 534 | 20231207 | 094800 | 19487500000 | 22750 | 22750 | 22800 | 22700 | 4724 |
| 535 | 20231207 | 094700 | 19380104200 | 22800 | 22750 | 22800 | 22750 | 5052 |
| 536 | 20231207 | 094600 | 19265124050 | 22800 | 22850 | 22850 | 22800 | 5624 |
| 537 | 20231207 | 094500 | 19136855500 | 22800 | 22850 | 22850 | 22800 | 742 |
| 538 | 20231207 | 094400 | 19119911150 | 22850 | 22800 | 22850 | 22800 | 1973 |
| 539 | 20231207 | 094300 | 19074866100 | 22800 | 22850 | 22850 | 22800 | 1048 |
| 540 | 20231207 | 094200 | 19050940050 | 22850 | 22900 | 22900 | 22800 | 7171 |
| 541 | 20231207 | 094100 | 18887032850 | 22900 | 22900 | 22900 | 22850 | 3785 |
| 542 | 20231207 | 094000 | 18800461050 | 22900 | 22850 | 22900 | 22850 | 1063 |
| 543 | 20231207 | 093900 | 18776139750 | 22900 | 22850 | 22900 | 22850 | 913 |
| 544 | 20231207 | 093800 | 18755243250 | 22900 | 22900 | 22900 | 22850 | 1687 |
| 545 | 20231207 | 093700 | 18716663150 | 22900 | 22950 | 22950 | 22850 | 1752 |
| 546 | 20231207 | 093600 | 18676542650 | 22950 | 22900 | 22950 | 22850 | 3034 |
| 547 | 20231207 | 093500 | 18607061550 | 22900 | 22900 | 22900 | 22850 | 7692 |
| 548 | 20231207 | 093400 | 18430956000 | 22900 | 22850 | 22900 | 22800 | 13633 |
| 549 | 20231207 | 093300 | 18119077950 | 22850 | 22750 | 22850 | 22750 | 4744 |
| 550 | 20231207 | 093200 | 18010931850 | 22750 | 22700 | 22800 | 22700 | 9924 |
| 551 | 20231207 | 093100 | 17785260250 | 22700 | 22800 | 22850 | 22700 | 24101 |
| 552 | 20231207 | 093000 | 17236175850 | 22850 | 22850 | 22850 | 22800 | 1715 |
| 553 | 20231207 | 092900 | 17197029900 | 22800 | 22800 | 22850 | 22800 | 1436 |
| 554 | 20231207 | 092800 | 17164256100 | 22850 | 22850 | 22900 | 22800 | 6866 |
| 555 | 20231207 | 092700 | 17007372050 | 22850 | 22850 | 22900 | 22850 | 1913 |
| 556 | 20231207 | 092600 | 16963625600 | 22850 | 22850 | 22900 | 22800 | 7336 |
| 557 | 20231207 | 092500 | 16796010050 | 22800 | 22850 | 22850 | 22800 | 920 |
| 558 | 20231207 | 092400 | 16775003950 | 22850 | 22850 | 22850 | 22800 | 2587 |
| 559 | 20231207 | 092300 | 16715932250 | 22850 | 22900 | 22950 | 22800 | 27449 |
| 560 | 20231207 | 092200 | 16088248950 | 22900 | 22900 | 22950 | 22900 | 5304 |
| 561 | 20231207 | 092100 | 15966674350 | 22950 | 22900 | 22950 | 22900 | 1771 |
| 562 | 20231207 | 092000 | 15926057050 | 22950 | 22950 | 23000 | 22900 | 5152 |
| 563 | 20231207 | 091900 | 15807813300 | 22950 | 22950 | 23000 | 22950 | 10265 |
| 564 | 20231207 | 091800 | 15572129100 | 23000 | 22850 | 23000 | 22850 | 39905 |
| 565 | 20231207 | 091700 | 14657261600 | 22850 | 22900 | 22900 | 22850 | 6053 |
| 566 | 20231207 | 091600 | 14518807750 | 22900 | 22900 | 22900 | 22850 | 3762 |
| 567 | 20231207 | 091500 | 14432685850 | 22900 | 22800 | 22900 | 22800 | 10326 |
| 568 | 20231207 | 091400 | 14196639750 | 22800 | 22850 | 22900 | 22800 | 9559 |
| 569 | 20231207 | 091300 | 13978293650 | 22850 | 22900 | 22900 | 22850 | 11857 |
| 570 | 20231207 | 091200 | 13707313750 | 22900 | 22900 | 22900 | 22850 | 6609 |
| 571 | 20231207 | 091100 | 13556080400 | 22850 | 22850 | 22900 | 22800 | 6681 |
| 572 | 20231207 | 091000 | 13403404900 | 22850 | 22900 | 22950 | 22800 | 18636 |
| 573 | 20231207 | 090900 | 12977066200 | 22900 | 22950 | 23000 | 22900 | 15328 |
| 574 | 20231207 | 090800 | 12625407900 | 22950 | 22950 | 23000 | 22900 | 19210 |
| 575 | 20231207 | 090700 | 12184349600 | 22950 | 22950 | 23000 | 22900 | 16358 |
| 576 | 20231207 | 090600 | 11808750950 | 23000 | 23050 | 23050 | 22900 | 54596 |
| 577 | 20231207 | 090500 | 10553438000 | 23050 | 22950 | 23100 | 22950 | 61374 |
| 578 | 20231207 | 090400 | 9138211100 | 23000 | 23000 | 23000 | 22900 | 30849 |
| 579 | 20231207 | 090300 | 8429776650 | 23000 | 23100 | 23100 | 22950 | 46009 |
| 580 | 20231207 | 090200 | 7370645700 | 23050 | 23200 | 23250 | 23050 | 64188 |
| 581 | 20231207 | 090100 | 5884381700 | 23250 | 22850 | 23350 | 22800 | 157523 |
| 582 | 20231207 | 090000 | 2244616000 | 22850 | 22600 | 22850 | 22550 | 98856 |