36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 200900 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 8732 |
| 3 | 20231201 | 200800 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 4 | 20231201 | 200700 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 5 | 20231201 | 200600 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 6 | 20231201 | 200500 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 7 | 20231201 | 200400 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 8 | 20231201 | 200300 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 9 | 20231201 | 200200 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 10 | 20231201 | 200100 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 11 | 20231201 | 200000 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 12 | 20231201 | 195900 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 13 | 20231201 | 195800 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 14 | 20231201 | 195700 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 15 | 20231201 | 195600 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 16 | 20231201 | 195500 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 17 | 20231201 | 195400 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 18 | 20231201 | 195300 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 19 | 20231201 | 195200 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 20 | 20231201 | 195100 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 21 | 20231201 | 195000 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 22 | 20231201 | 194900 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 23 | 20231201 | 194800 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 24 | 20231201 | 194700 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 25 | 20231201 | 194600 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 26 | 20231201 | 194500 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 27 | 20231201 | 194400 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 28 | 20231201 | 194300 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 29 | 20231201 | 194200 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 30 | 20231201 | 194100 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 31 | 20231201 | 194000 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 32 | 20231201 | 193900 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 8732 |
| 33 | 20231201 | 193800 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 34 | 20231201 | 193700 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 35 | 20231201 | 193600 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 36 | 20231201 | 193500 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 37 | 20231201 | 193400 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 38 | 20231201 | 193300 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 39 | 20231201 | 193200 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 40 | 20231201 | 193100 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 41 | 20231201 | 193000 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 42 | 20231201 | 192900 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 43 | 20231201 | 192800 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 44 | 20231201 | 192700 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 45 | 20231201 | 192600 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 46 | 20231201 | 192500 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 47 | 20231201 | 192400 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 48 | 20231201 | 192300 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 49 | 20231201 | 192200 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 50 | 20231201 | 192100 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 51 | 20231201 | 192000 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 52 | 20231201 | 191900 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 53 | 20231201 | 191800 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 54 | 20231201 | 191700 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 55 | 20231201 | 191600 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 56 | 20231201 | 191500 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 57 | 20231201 | 191400 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 58 | 20231201 | 191300 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 59 | 20231201 | 191200 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 60 | 20231201 | 191100 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 61 | 20231201 | 191000 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 62 | 20231201 | 190900 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 8732 |
| 63 | 20231201 | 190800 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 64 | 20231201 | 190700 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 65 | 20231201 | 190600 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 66 | 20231201 | 190500 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 67 | 20231201 | 190400 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 68 | 20231201 | 190300 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 69 | 20231201 | 190200 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 70 | 20231201 | 190100 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 71 | 20231201 | 190000 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 72 | 20231201 | 185900 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 73 | 20231201 | 185800 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 74 | 20231201 | 185700 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 75 | 20231201 | 185600 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 76 | 20231201 | 185500 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 77 | 20231201 | 185400 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 78 | 20231201 | 185300 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 79 | 20231201 | 185200 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 80 | 20231201 | 185100 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 81 | 20231201 | 185000 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 82 | 20231201 | 184900 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 83 | 20231201 | 184800 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 84 | 20231201 | 184700 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 85 | 20231201 | 184600 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 86 | 20231201 | 184500 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 87 | 20231201 | 184400 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 88 | 20231201 | 184300 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 89 | 20231201 | 184200 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 90 | 20231201 | 184100 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 91 | 20231201 | 184000 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 92 | 20231201 | 183900 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 8732 |
| 93 | 20231201 | 183800 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 94 | 20231201 | 183700 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 95 | 20231201 | 183600 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 96 | 20231201 | 183500 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 97 | 20231201 | 183400 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 98 | 20231201 | 183300 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 99 | 20231201 | 183200 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 100 | 20231201 | 183100 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 101 | 20231201 | 183000 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 102 | 20231201 | 182900 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 103 | 20231201 | 182800 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 104 | 20231201 | 182700 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 105 | 20231201 | 182600 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 106 | 20231201 | 182500 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 107 | 20231201 | 182400 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 108 | 20231201 | 182300 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 109 | 20231201 | 182200 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 110 | 20231201 | 182100 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 111 | 20231201 | 182000 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 112 | 20231201 | 181900 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 113 | 20231201 | 181800 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 114 | 20231201 | 181700 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 115 | 20231201 | 181600 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 116 | 20231201 | 181500 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 117 | 20231201 | 181400 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 118 | 20231201 | 181300 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 119 | 20231201 | 181200 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 120 | 20231201 | 181100 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 121 | 20231201 | 181000 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 122 | 20231201 | 180900 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 8732 |
| 123 | 20231201 | 180800 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 124 | 20231201 | 180700 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 125 | 20231201 | 180600 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 126 | 20231201 | 180500 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 127 | 20231201 | 180400 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 128 | 20231201 | 180300 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 129 | 20231201 | 180200 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 130 | 20231201 | 180100 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 131 | 20231201 | 180000 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 132 | 20231201 | 175900 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 133 | 20231201 | 175800 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 134 | 20231201 | 175700 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 135 | 20231201 | 175600 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 136 | 20231201 | 175500 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 137 | 20231201 | 175400 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 138 | 20231201 | 175300 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 139 | 20231201 | 175200 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 140 | 20231201 | 175100 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 141 | 20231201 | 175000 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 142 | 20231201 | 174900 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 143 | 20231201 | 174800 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 144 | 20231201 | 174700 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 145 | 20231201 | 174600 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 146 | 20231201 | 174500 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 147 | 20231201 | 174400 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 148 | 20231201 | 174300 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 149 | 20231201 | 174200 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 150 | 20231201 | 174100 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 151 | 20231201 | 174000 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 152 | 20231201 | 173900 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 8732 |
| 153 | 20231201 | 173800 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 154 | 20231201 | 173700 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 155 | 20231201 | 173600 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 156 | 20231201 | 173500 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 157 | 20231201 | 173400 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 158 | 20231201 | 173300 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 159 | 20231201 | 173200 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 160 | 20231201 | 173100 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 161 | 20231201 | 173000 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 162 | 20231201 | 172900 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 163 | 20231201 | 172800 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 164 | 20231201 | 172700 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 165 | 20231201 | 172600 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 166 | 20231201 | 172500 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 167 | 20231201 | 172400 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 168 | 20231201 | 172300 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 169 | 20231201 | 172200 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 170 | 20231201 | 172100 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 171 | 20231201 | 172000 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 172 | 20231201 | 171900 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 173 | 20231201 | 171800 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 174 | 20231201 | 171700 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 175 | 20231201 | 171600 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 176 | 20231201 | 171500 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 177 | 20231201 | 171400 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 178 | 20231201 | 171300 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 179 | 20231201 | 171200 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 180 | 20231201 | 171100 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 181 | 20231201 | 171000 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 182 | 20231201 | 170900 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 8732 |
| 183 | 20231201 | 170800 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 184 | 20231201 | 170700 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 185 | 20231201 | 170600 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 186 | 20231201 | 170500 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 187 | 20231201 | 170400 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 188 | 20231201 | 170300 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 189 | 20231201 | 170200 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 190 | 20231201 | 170100 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 191 | 20231201 | 170000 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 192 | 20231201 | 165900 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 193 | 20231201 | 165800 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 194 | 20231201 | 165700 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 195 | 20231201 | 165600 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 196 | 20231201 | 165500 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 197 | 20231201 | 165400 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 198 | 20231201 | 165300 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 199 | 20231201 | 165200 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 200 | 20231201 | 165100 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 201 | 20231201 | 165000 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 202 | 20231201 | 164900 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 203 | 20231201 | 164800 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 204 | 20231201 | 164700 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 205 | 20231201 | 164600 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 206 | 20231201 | 164500 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 207 | 20231201 | 164400 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 208 | 20231201 | 164300 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 209 | 20231201 | 164200 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 210 | 20231201 | 164100 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 211 | 20231201 | 164000 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 212 | 20231201 | 163900 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 8732 |
| 213 | 20231201 | 163800 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 214 | 20231201 | 163700 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 215 | 20231201 | 163600 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 216 | 20231201 | 163500 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 217 | 20231201 | 163400 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 218 | 20231201 | 163300 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 219 | 20231201 | 163200 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 220 | 20231201 | 163100 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 221 | 20231201 | 163000 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 222 | 20231201 | 162900 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 223 | 20231201 | 162800 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 224 | 20231201 | 162700 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 225 | 20231201 | 162600 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 226 | 20231201 | 162500 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 227 | 20231201 | 162400 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 228 | 20231201 | 162300 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 229 | 20231201 | 162200 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 230 | 20231201 | 162100 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 231 | 20231201 | 162000 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 232 | 20231201 | 161900 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 233 | 20231201 | 161800 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 234 | 20231201 | 161700 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 235 | 20231201 | 161600 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 236 | 20231201 | 161500 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 237 | 20231201 | 161400 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 238 | 20231201 | 161300 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 239 | 20231201 | 161200 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 240 | 20231201 | 161100 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 241 | 20231201 | 161000 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 242 | 20231201 | 160900 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 8732 |
| 243 | 20231201 | 160800 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 244 | 20231201 | 160700 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 245 | 20231201 | 160600 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 246 | 20231201 | 160500 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 247 | 20231201 | 160400 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 248 | 20231201 | 160300 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 249 | 20231201 | 160200 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 250 | 20231201 | 160100 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 251 | 20231201 | 160000 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 252 | 20231201 | 155900 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 253 | 20231201 | 155800 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 254 | 20231201 | 155700 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 255 | 20231201 | 155600 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 256 | 20231201 | 155500 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 257 | 20231201 | 155400 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 258 | 20231201 | 155300 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 259 | 20231201 | 155200 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 260 | 20231201 | 155100 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 261 | 20231201 | 155000 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 262 | 20231201 | 154900 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 263 | 20231201 | 154800 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 264 | 20231201 | 154700 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 265 | 20231201 | 154600 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 266 | 20231201 | 154500 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 267 | 20231201 | 154400 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 268 | 20231201 | 154300 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 269 | 20231201 | 154200 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 270 | 20231201 | 154100 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 271 | 20231201 | 154000 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 272 | 20231201 | 153900 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 8732 |
| 273 | 20231201 | 153800 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 274 | 20231201 | 153700 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 275 | 20231201 | 153600 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 276 | 20231201 | 153500 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 277 | 20231201 | 153400 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 278 | 20231201 | 153300 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 279 | 20231201 | 153200 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 280 | 20231201 | 153100 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 281 | 20231201 | 153000 | 9700002250 | 23400 | 23400 | 23400 | 23400 | 8732 |
| 282 | 20231201 | 152900 | 9495673450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 283 | 20231201 | 152800 | 9495673450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 284 | 20231201 | 152700 | 9495673450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 285 | 20231201 | 152600 | 9495673450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 286 | 20231201 | 152500 | 9495673450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 287 | 20231201 | 152400 | 9495673450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 288 | 20231201 | 152300 | 9495673450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 289 | 20231201 | 152200 | 9495673450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 290 | 20231201 | 152100 | 9495673450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 291 | 20231201 | 152000 | 9495673450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 292 | 20231201 | 151900 | 9495673450 | 23450 | 23500 | 23600 | 23450 | 4332 |
| 293 | 20231201 | 151800 | 9393905050 | 23500 | 23550 | 23600 | 23500 | 1937 |
| 294 | 20231201 | 151700 | 9348319650 | 23550 | 23500 | 23600 | 23450 | 1017 |
| 295 | 20231201 | 151600 | 9324405200 | 23500 | 23600 | 23600 | 23500 | 1877 |
| 296 | 20231201 | 151500 | 9280260750 | 23600 | 23600 | 23600 | 23550 | 154 |
| 297 | 20231201 | 151400 | 9276626700 | 23600 | 23450 | 23600 | 23400 | 1488 |
| 298 | 20231201 | 151300 | 9241684850 | 23500 | 23650 | 23650 | 23450 | 8184 |
| 299 | 20231201 | 151200 | 9049205950 | 23650 | 23700 | 23700 | 23600 | 6983 |
| 300 | 20231201 | 151100 | 8884241750 | 23700 | 23700 | 23750 | 23700 | 3208 |
| 301 | 20231201 | 151000 | 8808211950 | 23700 | 23750 | 23800 | 23700 | 1246 |
| 302 | 20231201 | 150900 | 8778633050 | 23750 | 23750 | 23800 | 23750 | 152 |
| 303 | 20231201 | 150800 | 8775018000 | 23800 | 23750 | 23800 | 23750 | 249 |
| 304 | 20231201 | 150700 | 8769094200 | 23800 | 23750 | 23800 | 23750 | 230 |
| 305 | 20231201 | 150600 | 8763629950 | 23750 | 23750 | 23750 | 23700 | 696 |
| 306 | 20231201 | 150500 | 8747115350 | 23750 | 23700 | 23750 | 23700 | 651 |
| 307 | 20231201 | 150400 | 8731677400 | 23700 | 23700 | 23750 | 23650 | 1608 |
| 308 | 20231201 | 150300 | 8693571600 | 23700 | 23700 | 23750 | 23700 | 432 |
| 309 | 20231201 | 150200 | 8683332250 | 23700 | 23700 | 23750 | 23650 | 2238 |
| 310 | 20231201 | 150100 | 8630304250 | 23700 | 23700 | 23700 | 23700 | 2630 |
| 311 | 20231201 | 150000 | 8567973250 | 23700 | 23800 | 23800 | 23700 | 2950 |
| 312 | 20231201 | 145900 | 8498042350 | 23800 | 23800 | 23800 | 23700 | 2569 |
| 313 | 20231201 | 145800 | 8437074700 | 23800 | 23800 | 23800 | 23750 | 106 |
| 314 | 20231201 | 145700 | 8434553750 | 23750 | 23800 | 23800 | 23750 | 3232 |
| 315 | 20231201 | 145600 | 8357730450 | 23850 | 23850 | 23900 | 23750 | 4770 |
| 316 | 20231201 | 145500 | 8244230200 | 23900 | 23850 | 23900 | 23850 | 242 |
| 317 | 20231201 | 145400 | 8238455700 | 23900 | 23850 | 23900 | 23850 | 467 |
| 318 | 20231201 | 145300 | 8227317700 | 23800 | 23850 | 23850 | 23800 | 979 |
| 319 | 20231201 | 145200 | 8203996600 | 23900 | 23900 | 23900 | 23850 | 219 |
| 320 | 20231201 | 145100 | 8198770350 | 23900 | 23850 | 23900 | 23850 | 222 |
| 321 | 20231201 | 145000 | 8193475000 | 23900 | 23850 | 23900 | 23850 | 66 |
| 322 | 20231201 | 144900 | 8191897650 | 23900 | 23800 | 23900 | 23800 | 168 |
| 323 | 20231201 | 144800 | 8187895900 | 23850 | 23800 | 23900 | 23750 | 558 |
| 324 | 20231201 | 144700 | 8174599100 | 23800 | 23800 | 23800 | 23750 | 1513 |
| 325 | 20231201 | 144600 | 8138617100 | 23800 | 23850 | 23900 | 23800 | 279 |
| 326 | 20231201 | 144500 | 8131975200 | 23850 | 23800 | 23850 | 23750 | 672 |
| 327 | 20231201 | 144400 | 8115977200 | 23800 | 23800 | 23800 | 23750 | 514 |
| 328 | 20231201 | 144300 | 8103756200 | 23800 | 23850 | 23850 | 23800 | 2286 |
| 329 | 20231201 | 144200 | 8049307100 | 23900 | 23900 | 23900 | 23900 | 103 |
| 330 | 20231201 | 144100 | 8046845400 | 23850 | 23950 | 23950 | 23850 | 1503 |
| 331 | 20231201 | 144000 | 8010996600 | 23900 | 23950 | 23950 | 23900 | 315 |
| 332 | 20231201 | 143900 | 8003452850 | 23950 | 24000 | 24000 | 23900 | 720 |
| 333 | 20231201 | 143800 | 7986198600 | 24050 | 23900 | 24050 | 23900 | 310 |
| 334 | 20231201 | 143700 | 7978773950 | 23900 | 23900 | 23900 | 23850 | 1107 |
| 335 | 20231201 | 143600 | 7952320350 | 23900 | 23900 | 23900 | 23900 | 763 |
| 336 | 20231201 | 143500 | 7934084650 | 23900 | 23900 | 23900 | 23900 | 262 |
| 337 | 20231201 | 143400 | 7927822850 | 23850 | 24000 | 24000 | 23850 | 702 |
| 338 | 20231201 | 143300 | 7911053450 | 24000 | 23950 | 24000 | 23900 | 359 |
| 339 | 20231201 | 143200 | 7902467350 | 24000 | 24000 | 24000 | 24000 | 220 |
| 340 | 20231201 | 143100 | 7897187350 | 24000 | 24000 | 24000 | 23950 | 24 |
| 341 | 20231201 | 143000 | 7896611850 | 23950 | 23950 | 23950 | 23900 | 225 |
| 342 | 20231201 | 142900 | 7891225650 | 23950 | 23950 | 23950 | 23950 | 352 |
| 343 | 20231201 | 142800 | 7882795250 | 23950 | 24000 | 24000 | 23950 | 118 |
| 344 | 20231201 | 142700 | 7879968250 | 24000 | 23950 | 24000 | 23900 | 636 |
| 345 | 20231201 | 142600 | 7864737450 | 23900 | 23950 | 23950 | 23900 | 413 |
| 346 | 20231201 | 142500 | 7854866500 | 23900 | 23950 | 23950 | 23900 | 301 |
| 347 | 20231201 | 142400 | 7847671650 | 23950 | 23900 | 23950 | 23900 | 108 |
| 348 | 20231201 | 142300 | 7845086800 | 23900 | 23900 | 23900 | 23900 | 90 |
| 349 | 20231201 | 142200 | 7842935800 | 23950 | 23900 | 23950 | 23900 | 301 |
| 350 | 20231201 | 142100 | 7835741850 | 23900 | 23900 | 23900 | 23850 | 452 |
| 351 | 20231201 | 142000 | 7824939150 | 23900 | 23950 | 23950 | 23900 | 384 |
| 352 | 20231201 | 141900 | 7815759350 | 23950 | 24050 | 24050 | 23950 | 1052 |
| 353 | 20231201 | 141800 | 7790563350 | 24050 | 24000 | 24050 | 24000 | 8 |
| 354 | 20231201 | 141700 | 7790371100 | 24050 | 24100 | 24100 | 23850 | 2205 |
| 355 | 20231201 | 141600 | 7737584100 | 24100 | 24150 | 24150 | 24100 | 1599 |
| 356 | 20231201 | 141500 | 7699006150 | 24100 | 24100 | 24150 | 24100 | 152 |
| 357 | 20231201 | 141400 | 7695337650 | 24100 | 24100 | 24150 | 24100 | 1479 |
| 358 | 20231201 | 141300 | 7659655100 | 24100 | 23900 | 24100 | 23900 | 545 |
| 359 | 20231201 | 141200 | 7646536450 | 24050 | 23950 | 24050 | 23950 | 1692 |
| 360 | 20231201 | 141100 | 7605897900 | 24000 | 23850 | 24000 | 23800 | 4704 |
| 361 | 20231201 | 141000 | 7493445300 | 23900 | 23850 | 23900 | 23850 | 94 |
| 362 | 20231201 | 140900 | 7491203200 | 23850 | 23900 | 23900 | 23850 | 607 |
| 363 | 20231201 | 140800 | 7476714800 | 23900 | 23900 | 23950 | 23900 | 274 |
| 364 | 20231201 | 140700 | 7470166000 | 23900 | 23900 | 23900 | 23850 | 1072 |
| 365 | 20231201 | 140600 | 7444546250 | 23850 | 23900 | 23900 | 23850 | 68 |
| 366 | 20231201 | 140500 | 7442923300 | 23900 | 23900 | 23900 | 23850 | 378 |
| 367 | 20231201 | 140400 | 7433907550 | 23900 | 23900 | 23900 | 23850 | 885 |
| 368 | 20231201 | 140300 | 7412785650 | 23900 | 23950 | 23950 | 23900 | 476 |
| 369 | 20231201 | 140200 | 7401409100 | 23950 | 23900 | 23950 | 23900 | 59 |
| 370 | 20231201 | 140100 | 7399998900 | 23950 | 23900 | 23950 | 23850 | 799 |
| 371 | 20231201 | 140000 | 7380905250 | 23900 | 23900 | 23900 | 23900 | 578 |
| 372 | 20231201 | 135900 | 7367091050 | 23950 | 23900 | 23950 | 23900 | 228 |
| 373 | 20231201 | 135800 | 7361641500 | 23900 | 23900 | 23950 | 23850 | 518 |
| 374 | 20231201 | 135700 | 7349262600 | 23900 | 23950 | 23950 | 23900 | 15 |
| 375 | 20231201 | 135600 | 7348903450 | 23950 | 23950 | 23950 | 23900 | 108 |
| 376 | 20231201 | 135500 | 7346321850 | 23950 | 23950 | 23950 | 23950 | 12 |
| 377 | 20231201 | 135400 | 7346034450 | 23950 | 23950 | 23950 | 23900 | 190 |
| 378 | 20231201 | 135300 | 7341493200 | 23950 | 23950 | 23950 | 23850 | 561 |
| 379 | 20231201 | 135200 | 7328091150 | 23900 | 23900 | 23950 | 23900 | 486 |
| 380 | 20231201 | 135100 | 7316475250 | 23950 | 23950 | 23950 | 23900 | 165 |
| 381 | 20231201 | 135000 | 7312528700 | 23950 | 23950 | 23950 | 23900 | 311 |
| 382 | 20231201 | 134900 | 7305082750 | 23950 | 23900 | 23950 | 23900 | 259 |
| 383 | 20231201 | 134800 | 7298890800 | 23900 | 23900 | 23900 | 23900 | 32 |
| 384 | 20231201 | 134700 | 7298126000 | 23900 | 23900 | 23900 | 23900 | 791 |
| 385 | 20231201 | 134600 | 7279221100 | 23900 | 23950 | 23950 | 23850 | 902 |
| 386 | 20231201 | 134500 | 7257701300 | 23900 | 23900 | 23950 | 23900 | 280 |
| 387 | 20231201 | 134400 | 7251008850 | 23900 | 23950 | 23950 | 23900 | 35 |
| 388 | 20231201 | 134300 | 7250171800 | 23950 | 23900 | 23950 | 23900 | 345 |
| 389 | 20231201 | 134200 | 7241926150 | 23900 | 23850 | 23900 | 23850 | 474 |
| 390 | 20231201 | 134100 | 7230602750 | 23900 | 23850 | 23900 | 23850 | 300 |
| 391 | 20231201 | 134000 | 7223443350 | 23900 | 23900 | 23900 | 23900 | 294 |
| 392 | 20231201 | 133900 | 7216416750 | 23900 | 23850 | 23900 | 23850 | 49 |
| 393 | 20231201 | 133800 | 7215247600 | 23850 | 23850 | 23850 | 23850 | 177 |
| 394 | 20231201 | 133700 | 7211026150 | 23850 | 23850 | 23900 | 23850 | 285 |
| 395 | 20231201 | 133600 | 7204228400 | 23850 | 23900 | 23900 | 23800 | 135 |
| 396 | 20231201 | 133500 | 7201013350 | 23800 | 23800 | 23900 | 23750 | 1142 |
| 397 | 20231201 | 133400 | 7173833400 | 23800 | 23900 | 23950 | 23800 | 2660 |
| 398 | 20231201 | 133300 | 7110427500 | 23900 | 24000 | 24000 | 23800 | 3390 |
| 399 | 20231201 | 133200 | 7029512300 | 23900 | 24000 | 24000 | 23900 | 878 |
| 400 | 20231201 | 133100 | 7008493650 | 24000 | 24000 | 24000 | 23950 | 98 |
| 401 | 20231201 | 133000 | 7006141700 | 24000 | 24000 | 24000 | 24000 | 338 |
| 402 | 20231201 | 132900 | 6998029700 | 24000 | 23950 | 24000 | 23950 | 846 |
| 403 | 20231201 | 132800 | 6977767850 | 23950 | 23900 | 23950 | 23900 | 906 |
| 404 | 20231201 | 132700 | 6956105350 | 23900 | 23850 | 23900 | 23850 | 1425 |
| 405 | 20231201 | 132600 | 6922059750 | 23850 | 23900 | 23900 | 23850 | 4981 |
| 406 | 20231201 | 132500 | 6803197600 | 23900 | 24000 | 24000 | 23900 | 1549 |
| 407 | 20231201 | 132400 | 6766097400 | 24000 | 24050 | 24050 | 24000 | 5933 |
| 408 | 20231201 | 132300 | 6623602400 | 24050 | 24100 | 24150 | 24050 | 495 |
| 409 | 20231201 | 132200 | 6611689400 | 24100 | 24100 | 24100 | 24050 | 210 |
| 410 | 20231201 | 132100 | 6606633400 | 24100 | 24150 | 24150 | 24100 | 1149 |
| 411 | 20231201 | 132000 | 6578941000 | 24100 | 24100 | 24150 | 24100 | 319 |
| 412 | 20231201 | 131900 | 6571252900 | 24100 | 24100 | 24100 | 24100 | 336 |
| 413 | 20231201 | 131800 | 6563155300 | 24150 | 24150 | 24150 | 24150 | 140 |
| 414 | 20231201 | 131700 | 6559774300 | 24150 | 24150 | 24150 | 24150 | 187 |
| 415 | 20231201 | 131600 | 6555258250 | 24150 | 24150 | 24150 | 24150 | 922 |
| 416 | 20231201 | 131500 | 6532991950 | 24150 | 24150 | 24200 | 24150 | 73 |
| 417 | 20231201 | 131400 | 6531228850 | 24150 | 24150 | 24150 | 24150 | 11 |
| 418 | 20231201 | 131300 | 6530963200 | 24150 | 24200 | 24200 | 24150 | 307 |
| 419 | 20231201 | 131200 | 6523548900 | 24200 | 24200 | 24200 | 24150 | 12 |
| 420 | 20231201 | 131100 | 6523258600 | 24200 | 24200 | 24200 | 24150 | 47 |
| 421 | 20231201 | 131000 | 6522123000 | 24200 | 24200 | 24200 | 24200 | 311 |
| 422 | 20231201 | 130900 | 6514596800 | 24150 | 24150 | 24150 | 24150 | 95 |
| 423 | 20231201 | 130800 | 6512302550 | 24150 | 24150 | 24150 | 24150 | 416 |
| 424 | 20231201 | 130700 | 6502256150 | 24150 | 24100 | 24150 | 24100 | 207 |
| 425 | 20231201 | 130600 | 6497262600 | 24150 | 24100 | 24150 | 24100 | 13 |
| 426 | 20231201 | 130500 | 6496949150 | 24100 | 24100 | 24100 | 24050 | 636 |
| 427 | 20231201 | 130400 | 6481622600 | 24100 | 24100 | 24100 | 24100 | 357 |
| 428 | 20231201 | 130300 | 6473018900 | 24100 | 24100 | 24100 | 24100 | 437 |
| 429 | 20231201 | 130200 | 6462487200 | 24100 | 24100 | 24100 | 24100 | 234 |
| 430 | 20231201 | 130100 | 6456847800 | 24100 | 24100 | 24100 | 24100 | 374 |
| 431 | 20231201 | 130000 | 6447834400 | 24100 | 24100 | 24100 | 24100 | 118 |
| 432 | 20231201 | 125900 | 6444990600 | 24100 | 24100 | 24100 | 24050 | 940 |
| 433 | 20231201 | 125800 | 6422367400 | 24100 | 24100 | 24100 | 24050 | 1101 |
| 434 | 20231201 | 125700 | 6395865800 | 24100 | 24100 | 24150 | 24100 | 615 |
| 435 | 20231201 | 125600 | 6381043700 | 24100 | 24100 | 24150 | 24050 | 1815 |
| 436 | 20231201 | 125500 | 6337302850 | 24100 | 24150 | 24150 | 24100 | 2067 |
| 437 | 20231201 | 125400 | 6287485300 | 24150 | 24150 | 24150 | 24100 | 409 |
| 438 | 20231201 | 125300 | 6277608450 | 24200 | 24200 | 24200 | 24150 | 461 |
| 439 | 20231201 | 125200 | 6266474700 | 24200 | 24200 | 24200 | 24200 | 6 |
| 440 | 20231201 | 125100 | 6266329500 | 24200 | 24150 | 24200 | 24100 | 1175 |
| 441 | 20231201 | 125000 | 6237954100 | 24150 | 24200 | 24200 | 24150 | 315 |
| 442 | 20231201 | 124900 | 6230346350 | 24200 | 24150 | 24200 | 24150 | 446 |
| 443 | 20231201 | 124800 | 6219575300 | 24200 | 24200 | 24200 | 24100 | 3576 |
| 444 | 20231201 | 124700 | 6133220350 | 24200 | 24200 | 24250 | 24200 | 947 |
| 445 | 20231201 | 124600 | 6110302750 | 24200 | 24200 | 24200 | 24200 | 1543 |
| 446 | 20231201 | 124500 | 6072962150 | 24200 | 24200 | 24250 | 24200 | 276 |
| 447 | 20231201 | 124400 | 6066282850 | 24250 | 24250 | 24250 | 24200 | 310 |
| 448 | 20231201 | 124300 | 6058780350 | 24250 | 24200 | 24250 | 24200 | 524 |
| 449 | 20231201 | 124200 | 6046094050 | 24200 | 24300 | 24300 | 24200 | 657 |
| 450 | 20231201 | 124100 | 6030192850 | 24300 | 24250 | 24300 | 24250 | 116 |
| 451 | 20231201 | 124000 | 6027379800 | 24300 | 24250 | 24300 | 24250 | 95 |
| 452 | 20231201 | 123900 | 6025076000 | 24200 | 24250 | 24250 | 24200 | 823 |
| 453 | 20231201 | 123800 | 6005120750 | 24300 | 24250 | 24300 | 24200 | 1235 |
| 454 | 20231201 | 123700 | 5975213600 | 24250 | 24300 | 24300 | 24250 | 238 |
| 455 | 20231201 | 123600 | 5969441450 | 24300 | 24250 | 24300 | 24250 | 104 |
| 456 | 20231201 | 123500 | 5966914450 | 24250 | 24250 | 24250 | 24250 | 151 |
| 457 | 20231201 | 123400 | 5963252700 | 24300 | 24250 | 24300 | 24200 | 655 |
| 458 | 20231201 | 123300 | 5947372850 | 24250 | 24300 | 24300 | 24250 | 996 |
| 459 | 20231201 | 123200 | 5923213800 | 24300 | 24300 | 24350 | 24250 | 336 |
| 460 | 20231201 | 123100 | 5915058250 | 24300 | 24300 | 24300 | 24300 | 204 |
| 461 | 20231201 | 123000 | 5910101050 | 24300 | 24350 | 24350 | 24300 | 103 |
| 462 | 20231201 | 122900 | 5907598100 | 24350 | 24300 | 24350 | 24300 | 228 |
| 463 | 20231201 | 122800 | 5902057500 | 24300 | 24250 | 24300 | 24250 | 139 |
| 464 | 20231201 | 122700 | 5898684400 | 24250 | 24250 | 24250 | 24250 | 671 |
| 465 | 20231201 | 122600 | 5882412650 | 24250 | 24300 | 24300 | 24250 | 1836 |
| 466 | 20231201 | 122500 | 5837879450 | 24250 | 24250 | 24250 | 24250 | 26 |
| 467 | 20231201 | 122400 | 5837248950 | 24300 | 24250 | 24300 | 24250 | 195 |
| 468 | 20231201 | 122300 | 5832520000 | 24250 | 24250 | 24250 | 24200 | 489 |
| 469 | 20231201 | 122200 | 5820677950 | 24250 | 24350 | 24350 | 24250 | 2253 |
| 470 | 20231201 | 122100 | 5766002000 | 24350 | 24300 | 24350 | 24300 | 221 |
| 471 | 20231201 | 122000 | 5760630200 | 24300 | 24350 | 24350 | 24300 | 1530 |
| 472 | 20231201 | 121900 | 5723432200 | 24400 | 24400 | 24400 | 24400 | 4 |
| 473 | 20231201 | 121800 | 5723334600 | 24400 | 24400 | 24400 | 24350 | 253 |
| 474 | 20231201 | 121700 | 5717171400 | 24400 | 24400 | 24400 | 24350 | 1101 |
| 475 | 20231201 | 121600 | 5690339400 | 24350 | 24350 | 24350 | 24350 | 381 |
| 476 | 20231201 | 121500 | 5681062050 | 24350 | 24350 | 24350 | 24350 | 91 |
| 477 | 20231201 | 121400 | 5678846200 | 24400 | 24400 | 24400 | 24400 | 5 |
| 478 | 20231201 | 121300 | 5678724200 | 24400 | 24350 | 24400 | 24350 | 11 |
| 479 | 20231201 | 121200 | 5678455850 | 24400 | 24400 | 24400 | 24400 | 4 |
| 480 | 20231201 | 121100 | 5678358250 | 24350 | 24350 | 24350 | 24350 | 104 |
| 481 | 20231201 | 121000 | 5675825850 | 24350 | 24350 | 24350 | 24350 | 459 |
| 482 | 20231201 | 120900 | 5664649200 | 24400 | 24350 | 24400 | 24350 | 224 |
| 483 | 20231201 | 120800 | 5659194600 | 24350 | 24350 | 24350 | 24350 | 1019 |
| 484 | 20231201 | 120700 | 5634381950 | 24400 | 24400 | 24400 | 24400 | 8 |
| 485 | 20231201 | 120600 | 5634186750 | 24400 | 24400 | 24400 | 24400 | 197 |
| 486 | 20231201 | 120500 | 5629379950 | 24450 | 24450 | 24450 | 24450 | 0 |
| 487 | 20231201 | 120400 | 5629379950 | 24450 | 24400 | 24450 | 24400 | 95 |
| 488 | 20231201 | 120300 | 5627058700 | 24450 | 24400 | 24450 | 24400 | 94 |
| 489 | 20231201 | 120200 | 5624765050 | 24350 | 24400 | 24400 | 24350 | 657 |
| 490 | 20231201 | 120100 | 5608739300 | 24400 | 24350 | 24400 | 24350 | 16 |
| 491 | 20231201 | 120000 | 5608349000 | 24350 | 24350 | 24350 | 24350 | 437 |
| 492 | 20231201 | 115900 | 5597708050 | 24400 | 24400 | 24400 | 24400 | 14 |
| 493 | 20231201 | 115800 | 5597366450 | 24350 | 24350 | 24350 | 24350 | 316 |
| 494 | 20231201 | 115700 | 5589671850 | 24350 | 24350 | 24350 | 24350 | 399 |
| 495 | 20231201 | 115600 | 5579956200 | 24400 | 24400 | 24400 | 24400 | 4 |
| 496 | 20231201 | 115500 | 5579858600 | 24350 | 24350 | 24350 | 24350 | 299 |
| 497 | 20231201 | 115400 | 5572577950 | 24400 | 24400 | 24400 | 24400 | 41 |
| 498 | 20231201 | 115300 | 5571577550 | 24400 | 24400 | 24400 | 24400 | 27 |
| 499 | 20231201 | 115200 | 5570918750 | 24350 | 24350 | 24350 | 24350 | 1348 |
| 500 | 20231201 | 115100 | 5538094950 | 24350 | 24350 | 24350 | 24300 | 1972 |
| 501 | 20231201 | 115000 | 5490077000 | 24350 | 24400 | 24400 | 24350 | 14 |
| 502 | 20231201 | 114900 | 5489735450 | 24350 | 24400 | 24400 | 24350 | 590 |
| 503 | 20231201 | 114800 | 5475351400 | 24400 | 24350 | 24400 | 24350 | 185 |
| 504 | 20231201 | 114700 | 5470846250 | 24400 | 24400 | 24400 | 24400 | 65 |
| 505 | 20231201 | 114600 | 5469260250 | 24400 | 24350 | 24400 | 24350 | 760 |
| 506 | 20231201 | 114500 | 5450742200 | 24400 | 24400 | 24400 | 24400 | 10 |
| 507 | 20231201 | 114400 | 5450498200 | 24450 | 24350 | 24450 | 24350 | 405 |
| 508 | 20231201 | 114300 | 5440636050 | 24350 | 24350 | 24400 | 24350 | 679 |
| 509 | 20231201 | 114200 | 5424101900 | 24500 | 24400 | 24500 | 24350 | 495 |
| 510 | 20231201 | 114100 | 5412048000 | 24400 | 24500 | 24500 | 24350 | 898 |
| 511 | 20231201 | 114000 | 5390083250 | 24500 | 24550 | 24550 | 24500 | 752 |
| 512 | 20231201 | 113900 | 5371659200 | 24550 | 24500 | 24550 | 24500 | 426 |
| 513 | 20231201 | 113800 | 5361201050 | 24550 | 24550 | 24550 | 24550 | 489 |
| 514 | 20231201 | 113700 | 5349196100 | 24500 | 24550 | 24550 | 24500 | 306 |
| 515 | 20231201 | 113600 | 5341687250 | 24600 | 24550 | 24600 | 24550 | 185 |
| 516 | 20231201 | 113500 | 5337145050 | 24550 | 24550 | 24550 | 24550 | 62 |
| 517 | 20231201 | 113400 | 5335622950 | 24550 | 24550 | 24550 | 24550 | 679 |
| 518 | 20231201 | 113300 | 5318953500 | 24500 | 24500 | 24500 | 24500 | 247 |
| 519 | 20231201 | 113200 | 5312902000 | 24500 | 24500 | 24500 | 24500 | 101 |
| 520 | 20231201 | 113100 | 5310427500 | 24500 | 24500 | 24500 | 24500 | 113 |
| 521 | 20231201 | 113000 | 5307659000 | 24500 | 24450 | 24500 | 24450 | 11 |
| 522 | 20231201 | 112900 | 5307389800 | 24450 | 24450 | 24450 | 24450 | 125 |
| 523 | 20231201 | 112800 | 5304333550 | 24450 | 24400 | 24450 | 24400 | 3 |
| 524 | 20231201 | 112700 | 5304260300 | 24350 | 24400 | 24400 | 24350 | 271 |
| 525 | 20231201 | 112600 | 5297659600 | 24400 | 24450 | 24450 | 24400 | 205 |
| 526 | 20231201 | 112500 | 5292657350 | 24400 | 24400 | 24400 | 24400 | 52 |
| 527 | 20231201 | 112400 | 5291388550 | 24400 | 24400 | 24400 | 24400 | 288 |
| 528 | 20231201 | 112300 | 5284361350 | 24350 | 24400 | 24400 | 24350 | 177 |
| 529 | 20231201 | 112200 | 5280048450 | 24400 | 24400 | 24400 | 24400 | 30 |
| 530 | 20231201 | 112100 | 5279316450 | 24350 | 24450 | 24450 | 24350 | 891 |
| 531 | 20231201 | 112000 | 5257600800 | 24450 | 24400 | 24500 | 24350 | 59 |
| 532 | 20231201 | 111900 | 5256160650 | 24400 | 24400 | 24400 | 24400 | 1 |
| 533 | 20231201 | 111800 | 5256136250 | 24400 | 24400 | 24400 | 24350 | 802 |
| 534 | 20231201 | 111700 | 5236592600 | 24400 | 24350 | 24400 | 24350 | 45 |
| 535 | 20231201 | 111600 | 5235496300 | 24350 | 24350 | 24400 | 24350 | 135 |
| 536 | 20231201 | 111500 | 5232208800 | 24350 | 24350 | 24350 | 24350 | 537 |
| 537 | 20231201 | 111400 | 5219132850 | 24300 | 24300 | 24350 | 24300 | 307 |
| 538 | 20231201 | 111300 | 5211667550 | 24350 | 24350 | 24350 | 24300 | 465 |
| 539 | 20231201 | 111200 | 5200359800 | 24350 | 24350 | 24350 | 24300 | 769 |
| 540 | 20231201 | 111100 | 5181636400 | 24350 | 24350 | 24350 | 24300 | 1815 |
| 541 | 20231201 | 111000 | 5137510400 | 24400 | 24400 | 24450 | 24350 | 2019 |
| 542 | 20231201 | 110900 | 5088341250 | 24350 | 24400 | 24450 | 24350 | 600 |
| 543 | 20231201 | 110800 | 5073702500 | 24400 | 24450 | 24450 | 24400 | 1067 |
| 544 | 20231201 | 110700 | 5047658700 | 24400 | 24450 | 24450 | 24400 | 566 |
| 545 | 20231201 | 110600 | 5033848150 | 24400 | 24450 | 24450 | 24400 | 72 |
| 546 | 20231201 | 110500 | 5032090950 | 24450 | 24450 | 24500 | 24400 | 122 |
| 547 | 20231201 | 110400 | 5029112500 | 24450 | 24400 | 24450 | 24400 | 686 |
| 548 | 20231201 | 110300 | 5012372000 | 24450 | 24400 | 24450 | 24400 | 1479 |
| 549 | 20231201 | 110200 | 4976262000 | 24400 | 24450 | 24450 | 24400 | 271 |
| 550 | 20231201 | 110100 | 4969639850 | 24400 | 24450 | 24450 | 24400 | 702 |
| 551 | 20231201 | 110000 | 4952505650 | 24400 | 24450 | 24450 | 24400 | 68 |
| 552 | 20231201 | 105900 | 4950845550 | 24450 | 24400 | 24450 | 24400 | 503 |
| 553 | 20231201 | 105800 | 4938554750 | 24450 | 24450 | 24450 | 24450 | 256 |
| 554 | 20231201 | 105700 | 4932295550 | 24450 | 24450 | 24500 | 24400 | 1181 |
| 555 | 20231201 | 105600 | 4903442400 | 24450 | 24550 | 24550 | 24450 | 663 |
| 556 | 20231201 | 105500 | 4887226200 | 24500 | 24550 | 24550 | 24500 | 847 |
| 557 | 20231201 | 105400 | 4866466750 | 24600 | 24550 | 24650 | 24500 | 225 |
| 558 | 20231201 | 105300 | 4860939450 | 24500 | 24500 | 24550 | 24500 | 1090 |
| 559 | 20231201 | 105200 | 4834229700 | 24500 | 24500 | 24500 | 24500 | 382 |
| 560 | 20231201 | 105100 | 4824870700 | 24500 | 24550 | 24650 | 24500 | 77 |
| 561 | 20231201 | 105000 | 4822983400 | 24500 | 24550 | 24550 | 24500 | 928 |
| 562 | 20231201 | 104900 | 4800209600 | 24600 | 24650 | 24700 | 24600 | 818 |
| 563 | 20231201 | 104800 | 4780073400 | 24650 | 24700 | 24700 | 24600 | 2162 |
| 564 | 20231201 | 104700 | 4726861800 | 24700 | 24700 | 24700 | 24600 | 1298 |
| 565 | 20231201 | 104600 | 4694889700 | 24700 | 24600 | 24700 | 24600 | 967 |
| 566 | 20231201 | 104500 | 4671057450 | 24600 | 24700 | 24700 | 24600 | 1593 |
| 567 | 20231201 | 104400 | 4631868550 | 24700 | 24750 | 24750 | 24650 | 2789 |
| 568 | 20231201 | 104300 | 4563038400 | 24750 | 24700 | 24750 | 24650 | 1054 |
| 569 | 20231201 | 104200 | 4536994400 | 24700 | 24750 | 24750 | 24600 | 2906 |
| 570 | 20231201 | 104100 | 4465265900 | 24750 | 24700 | 24750 | 24650 | 2041 |
| 571 | 20231201 | 104000 | 4414849100 | 24650 | 24700 | 24700 | 24650 | 2931 |
| 572 | 20231201 | 103900 | 4342460850 | 24700 | 24700 | 24700 | 24600 | 3046 |
| 573 | 20231201 | 103800 | 4267332800 | 24700 | 24650 | 24700 | 24600 | 4730 |
| 574 | 20231201 | 103700 | 4150542900 | 24600 | 24550 | 24650 | 24500 | 4886 |
| 575 | 20231201 | 103600 | 4030158700 | 24550 | 24450 | 24550 | 24450 | 1210 |
| 576 | 20231201 | 103500 | 4000520300 | 24500 | 24400 | 24500 | 24400 | 509 |
| 577 | 20231201 | 103400 | 3988085000 | 24400 | 24450 | 24500 | 24400 | 1766 |
| 578 | 20231201 | 103300 | 3944936950 | 24450 | 24450 | 24500 | 24450 | 638 |
| 579 | 20231201 | 103200 | 3929337650 | 24450 | 24400 | 24450 | 24400 | 368 |
| 580 | 20231201 | 103100 | 3920354750 | 24450 | 24400 | 24450 | 24350 | 3018 |
| 581 | 20231201 | 103000 | 3846793450 | 24350 | 24350 | 24500 | 24350 | 2505 |
| 582 | 20231201 | 102900 | 3785708600 | 24350 | 24350 | 24400 | 24350 | 2263 |
| 583 | 20231201 | 102800 | 3730554600 | 24350 | 24400 | 24400 | 24300 | 3975 |
| 584 | 20231201 | 102700 | 3633683650 | 24400 | 24550 | 24550 | 24400 | 6613 |
| 585 | 20231201 | 102600 | 3471667000 | 24550 | 24600 | 24650 | 24550 | 955 |
| 586 | 20231201 | 102500 | 3448186400 | 24600 | 24600 | 24600 | 24550 | 1153 |
| 587 | 20231201 | 102400 | 3419838700 | 24600 | 24650 | 24650 | 24600 | 2397 |
| 588 | 20231201 | 102300 | 3360872400 | 24700 | 24650 | 24700 | 24600 | 245 |
| 589 | 20231201 | 102200 | 3354844550 | 24700 | 24600 | 24700 | 24600 | 230 |
| 590 | 20231201 | 102100 | 3349185550 | 24700 | 24650 | 24750 | 24650 | 2012 |
| 591 | 20231201 | 102000 | 3299518200 | 24650 | 24700 | 24700 | 24650 | 13 |
| 592 | 20231201 | 101900 | 3299197350 | 24700 | 24700 | 24700 | 24700 | 95 |
| 593 | 20231201 | 101800 | 3296850850 | 24700 | 24650 | 24700 | 24650 | 19 |
| 594 | 20231201 | 101700 | 3296382300 | 24700 | 24700 | 24700 | 24700 | 11 |
| 595 | 20231201 | 101600 | 3296110600 | 24700 | 24700 | 24700 | 24650 | 80 |
| 596 | 20231201 | 101500 | 3294136050 | 24700 | 24750 | 24750 | 24700 | 75 |
| 597 | 20231201 | 101400 | 3292282500 | 24750 | 24750 | 24750 | 24700 | 197 |
| 598 | 20231201 | 101300 | 3287411350 | 24800 | 24750 | 24800 | 24650 | 2039 |
| 599 | 20231201 | 101200 | 3237118850 | 24750 | 24750 | 24750 | 24750 | 190 |
| 600 | 20231201 | 101100 | 3232416350 | 24700 | 24750 | 24750 | 24700 | 378 |
| 601 | 20231201 | 101000 | 3223062000 | 24750 | 24750 | 24750 | 24750 | 146 |
| 602 | 20231201 | 100900 | 3219448500 | 24750 | 24750 | 24750 | 24750 | 23 |
| 603 | 20231201 | 100800 | 3218879250 | 24800 | 24800 | 24800 | 24700 | 706 |
| 604 | 20231201 | 100700 | 3201427050 | 24800 | 24800 | 24800 | 24800 | 470 |
| 605 | 20231201 | 100600 | 3189771050 | 24800 | 24800 | 24850 | 24800 | 123 |
| 606 | 20231201 | 100500 | 3186720550 | 24850 | 24850 | 24850 | 24850 | 4 |
| 607 | 20231201 | 100400 | 3186621150 | 24850 | 24850 | 24900 | 24850 | 532 |
| 608 | 20231201 | 100300 | 3173398350 | 24850 | 24750 | 24850 | 24750 | 978 |
| 609 | 20231201 | 100200 | 3149187050 | 24700 | 24700 | 24700 | 24700 | 39 |
| 610 | 20231201 | 100100 | 3148223750 | 24700 | 24650 | 24700 | 24650 | 749 |
| 611 | 20231201 | 100000 | 3129730450 | 24650 | 24700 | 24700 | 24650 | 448 |
| 612 | 20231201 | 095900 | 3118686800 | 24700 | 24750 | 24750 | 24700 | 15 |
| 613 | 20231201 | 095800 | 3118315800 | 24750 | 24650 | 24750 | 24600 | 1081 |
| 614 | 20231201 | 095700 | 3091655900 | 24700 | 24750 | 24750 | 24700 | 18 |
| 615 | 20231201 | 095600 | 3091211100 | 24750 | 24650 | 24750 | 24650 | 22 |
| 616 | 20231201 | 095500 | 3090668600 | 24750 | 24600 | 24750 | 24600 | 443 |
| 617 | 20231201 | 095400 | 3079717550 | 24600 | 24750 | 24750 | 24600 | 1020 |
| 618 | 20231201 | 095300 | 3054596050 | 24650 | 24750 | 24750 | 24650 | 1203 |
| 619 | 20231201 | 095200 | 3024914050 | 24750 | 24750 | 24800 | 24750 | 508 |
| 620 | 20231201 | 095100 | 3012323650 | 24750 | 24700 | 24750 | 24700 | 133 |
| 621 | 20231201 | 095000 | 3009032350 | 24650 | 24700 | 24700 | 24650 | 542 |
| 622 | 20231201 | 094900 | 2995649900 | 24700 | 24700 | 24700 | 24650 | 704 |
| 623 | 20231201 | 094800 | 2978270550 | 24700 | 24750 | 24750 | 24700 | 907 |
| 624 | 20231201 | 094700 | 2955863850 | 24750 | 24750 | 24750 | 24750 | 288 |
| 625 | 20231201 | 094600 | 2948735850 | 24750 | 24850 | 24850 | 24750 | 454 |
| 626 | 20231201 | 094500 | 2937461500 | 24850 | 24850 | 24900 | 24800 | 757 |
| 627 | 20231201 | 094400 | 2918651750 | 24850 | 24800 | 24900 | 24700 | 1237 |
| 628 | 20231201 | 094300 | 2887970700 | 24800 | 24800 | 24900 | 24750 | 455 |
| 629 | 20231201 | 094200 | 2876685150 | 24800 | 24700 | 24800 | 24700 | 535 |
| 630 | 20231201 | 094100 | 2863456000 | 24700 | 24600 | 24700 | 24600 | 343 |
| 631 | 20231201 | 094000 | 2855001950 | 24600 | 24650 | 24700 | 24600 | 945 |
| 632 | 20231201 | 093900 | 2831704000 | 24650 | 24650 | 24650 | 24650 | 520 |
| 633 | 20231201 | 093800 | 2818886000 | 24650 | 24600 | 24650 | 24600 | 257 |
| 634 | 20231201 | 093700 | 2812553600 | 24600 | 24650 | 24650 | 24600 | 1120 |
| 635 | 20231201 | 093600 | 2784946100 | 24650 | 24600 | 24650 | 24600 | 634 |
| 636 | 20231201 | 093500 | 2769349200 | 24600 | 24550 | 24600 | 24550 | 284 |
| 637 | 20231201 | 093400 | 2762376950 | 24600 | 24650 | 24650 | 24600 | 659 |
| 638 | 20231201 | 093300 | 2746161050 | 24600 | 24600 | 24600 | 24600 | 230 |
| 639 | 20231201 | 093200 | 2740503050 | 24600 | 24600 | 24700 | 24600 | 370 |
| 640 | 20231201 | 093100 | 2731399700 | 24600 | 24600 | 24700 | 24550 | 1438 |
| 641 | 20231201 | 093000 | 2696071100 | 24550 | 24650 | 24700 | 24550 | 1191 |
| 642 | 20231201 | 092900 | 2666807600 | 24650 | 24650 | 24700 | 24600 | 954 |
| 643 | 20231201 | 092800 | 2643312450 | 24650 | 24750 | 24750 | 24650 | 721 |
| 644 | 20231201 | 092700 | 2625501500 | 24700 | 24650 | 24700 | 24600 | 765 |
| 645 | 20231201 | 092600 | 2606633600 | 24650 | 24600 | 24650 | 24600 | 1112 |
| 646 | 20231201 | 092500 | 2579275350 | 24600 | 24600 | 24650 | 24500 | 5143 |
| 647 | 20231201 | 092400 | 2453043000 | 24600 | 24750 | 24750 | 24600 | 3556 |
| 648 | 20231201 | 092300 | 2365295650 | 24750 | 24800 | 24800 | 24700 | 2695 |
| 649 | 20231201 | 092200 | 2298578200 | 24800 | 24800 | 24900 | 24800 | 687 |
| 650 | 20231201 | 092100 | 2281534450 | 24800 | 24950 | 24950 | 24800 | 796 |
| 651 | 20231201 | 092000 | 2261754100 | 24950 | 24850 | 24950 | 24850 | 572 |
| 652 | 20231201 | 091900 | 2247535200 | 24850 | 24900 | 24950 | 24850 | 1183 |
| 653 | 20231201 | 091800 | 2218091100 | 24900 | 24850 | 24900 | 24800 | 359 |
| 654 | 20231201 | 091700 | 2209177350 | 24800 | 24800 | 24850 | 24800 | 1387 |
| 655 | 20231201 | 091600 | 2174752050 | 24800 | 24850 | 24900 | 24750 | 2522 |
| 656 | 20231201 | 091500 | 2112220100 | 24850 | 24950 | 25050 | 24800 | 1899 |
| 657 | 20231201 | 091400 | 2064951950 | 25000 | 25000 | 25050 | 24750 | 12463 |
| 658 | 20231201 | 091300 | 1755127400 | 25050 | 25100 | 25150 | 25050 | 4555 |
| 659 | 20231201 | 091200 | 1640819300 | 25100 | 25200 | 25250 | 25100 | 3131 |
| 660 | 20231201 | 091100 | 1561968050 | 25200 | 25300 | 25300 | 25100 | 1716 |
| 661 | 20231201 | 091000 | 1518728850 | 25300 | 25450 | 25450 | 25300 | 2233 |
| 662 | 20231201 | 090900 | 1462126000 | 25450 | 25450 | 25500 | 25350 | 4178 |
| 663 | 20231201 | 090800 | 1355900750 | 25450 | 25550 | 25600 | 25450 | 4261 |
| 664 | 20231201 | 090700 | 1247295500 | 25600 | 25550 | 25700 | 25450 | 8734 |
| 665 | 20231201 | 090600 | 1023909900 | 25550 | 25200 | 25550 | 25200 | 7503 |
| 666 | 20231201 | 090500 | 833908800 | 25200 | 25100 | 25200 | 25050 | 3327 |
| 667 | 20231201 | 090400 | 750233150 | 25000 | 25100 | 25100 | 25000 | 1349 |
| 668 | 20231201 | 090300 | 716467800 | 25050 | 25100 | 25100 | 25050 | 2288 |
| 669 | 20231201 | 090200 | 659142300 | 25100 | 25350 | 25350 | 25100 | 11717 |
| 670 | 20231201 | 090100 | 363402200 | 25350 | 25300 | 25350 | 25200 | 5464 |
| 671 | 20231201 | 090000 | 225297350 | 25300 | 25150 | 25300 | 25100 | 8943 |