37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 202500 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 3782 |
| 3 | 20231201 | 202400 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20231201 | 202300 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20231201 | 202200 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20231201 | 202100 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20231201 | 202000 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20231201 | 201900 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20231201 | 201800 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20231201 | 201700 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20231201 | 201600 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20231201 | 201500 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20231201 | 201400 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20231201 | 201300 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20231201 | 201200 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20231201 | 201100 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20231201 | 201000 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20231201 | 200900 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20231201 | 200800 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20231201 | 200700 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20231201 | 200600 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20231201 | 200500 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20231201 | 200400 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20231201 | 200300 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20231201 | 200200 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20231201 | 200100 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20231201 | 200000 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20231201 | 195900 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20231201 | 195800 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20231201 | 195700 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20231201 | 195600 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20231201 | 195500 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 3782 |
| 33 | 20231201 | 195400 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20231201 | 195300 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20231201 | 195200 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20231201 | 195100 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20231201 | 195000 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20231201 | 194900 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20231201 | 194800 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20231201 | 194700 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20231201 | 194600 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20231201 | 194500 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20231201 | 194400 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20231201 | 194300 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20231201 | 194200 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20231201 | 194100 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20231201 | 194000 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20231201 | 193900 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20231201 | 193800 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20231201 | 193700 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20231201 | 193600 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20231201 | 193500 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20231201 | 193400 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20231201 | 193300 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20231201 | 193200 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20231201 | 193100 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20231201 | 193000 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20231201 | 192900 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20231201 | 192800 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20231201 | 192700 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20231201 | 192600 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20231201 | 192500 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 3782 |
| 63 | 20231201 | 192400 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20231201 | 192300 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20231201 | 192200 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20231201 | 192100 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20231201 | 192000 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20231201 | 191900 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20231201 | 191800 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20231201 | 191700 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20231201 | 191600 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20231201 | 191500 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20231201 | 191400 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20231201 | 191300 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20231201 | 191200 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20231201 | 191100 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20231201 | 191000 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20231201 | 190900 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20231201 | 190800 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20231201 | 190700 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20231201 | 190600 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20231201 | 190500 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20231201 | 190400 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20231201 | 190300 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20231201 | 190200 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20231201 | 190100 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20231201 | 190000 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20231201 | 185900 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20231201 | 185800 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20231201 | 185700 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20231201 | 185600 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20231201 | 185500 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 3782 |
| 93 | 20231201 | 185400 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20231201 | 185300 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20231201 | 185200 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20231201 | 185100 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20231201 | 185000 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20231201 | 184900 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20231201 | 184800 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20231201 | 184700 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20231201 | 184600 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20231201 | 184500 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20231201 | 184400 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20231201 | 184300 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20231201 | 184200 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20231201 | 184100 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20231201 | 184000 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20231201 | 183900 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20231201 | 183800 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20231201 | 183700 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20231201 | 183600 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20231201 | 183500 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20231201 | 183400 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20231201 | 183300 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20231201 | 183200 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20231201 | 183100 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20231201 | 183000 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20231201 | 182900 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20231201 | 182800 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20231201 | 182700 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20231201 | 182600 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20231201 | 182500 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 3782 |
| 123 | 20231201 | 182400 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20231201 | 182300 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20231201 | 182200 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20231201 | 182100 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20231201 | 182000 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20231201 | 181900 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20231201 | 181800 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20231201 | 181700 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20231201 | 181600 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20231201 | 181500 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20231201 | 181400 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20231201 | 181300 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20231201 | 181200 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20231201 | 181100 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20231201 | 181000 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20231201 | 180900 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20231201 | 180800 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20231201 | 180700 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20231201 | 180600 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20231201 | 180500 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20231201 | 180400 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20231201 | 180300 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20231201 | 180200 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20231201 | 180100 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20231201 | 180000 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20231201 | 175900 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20231201 | 175800 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20231201 | 175700 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20231201 | 175600 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20231201 | 175500 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 3782 |
| 153 | 20231201 | 175400 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20231201 | 175300 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20231201 | 175200 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20231201 | 175100 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20231201 | 175000 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20231201 | 174900 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20231201 | 174800 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20231201 | 174700 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20231201 | 174600 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20231201 | 174500 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20231201 | 174400 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20231201 | 174300 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20231201 | 174200 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20231201 | 174100 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20231201 | 174000 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20231201 | 173900 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20231201 | 173800 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20231201 | 173700 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20231201 | 173600 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20231201 | 173500 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20231201 | 173400 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20231201 | 173300 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20231201 | 173200 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20231201 | 173100 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20231201 | 173000 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20231201 | 172900 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20231201 | 172800 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20231201 | 172700 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20231201 | 172600 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20231201 | 172500 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 3782 |
| 183 | 20231201 | 172400 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20231201 | 172300 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20231201 | 172200 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20231201 | 172100 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20231201 | 172000 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20231201 | 171900 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20231201 | 171800 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20231201 | 171700 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20231201 | 171600 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20231201 | 171500 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20231201 | 171400 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20231201 | 171300 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20231201 | 171200 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20231201 | 171100 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20231201 | 171000 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20231201 | 170900 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20231201 | 170800 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20231201 | 170700 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20231201 | 170600 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 202 | 20231201 | 170500 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 203 | 20231201 | 170400 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 204 | 20231201 | 170300 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 205 | 20231201 | 170200 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20231201 | 170100 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20231201 | 170000 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20231201 | 165900 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20231201 | 165800 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20231201 | 165700 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20231201 | 165600 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20231201 | 165500 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 3782 |
| 213 | 20231201 | 165400 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20231201 | 165300 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 215 | 20231201 | 165200 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 216 | 20231201 | 165100 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 217 | 20231201 | 165000 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 218 | 20231201 | 164900 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 219 | 20231201 | 164800 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 220 | 20231201 | 164700 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 221 | 20231201 | 164600 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 222 | 20231201 | 164500 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 223 | 20231201 | 164400 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 224 | 20231201 | 164300 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 225 | 20231201 | 164200 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 226 | 20231201 | 164100 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 227 | 20231201 | 164000 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 228 | 20231201 | 163900 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 229 | 20231201 | 163800 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 230 | 20231201 | 163700 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 231 | 20231201 | 163600 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 232 | 20231201 | 163500 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 233 | 20231201 | 163400 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 234 | 20231201 | 163300 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 235 | 20231201 | 163200 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 236 | 20231201 | 163100 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 237 | 20231201 | 163000 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 238 | 20231201 | 162900 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 239 | 20231201 | 162800 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 240 | 20231201 | 162700 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 241 | 20231201 | 162600 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 242 | 20231201 | 162500 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 3782 |
| 243 | 20231201 | 162400 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 244 | 20231201 | 162300 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 245 | 20231201 | 162200 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 246 | 20231201 | 162100 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 247 | 20231201 | 162000 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 248 | 20231201 | 161900 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 249 | 20231201 | 161800 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 250 | 20231201 | 161700 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 251 | 20231201 | 161600 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 252 | 20231201 | 161500 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 253 | 20231201 | 161400 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 254 | 20231201 | 161300 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 255 | 20231201 | 161200 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 256 | 20231201 | 161100 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 257 | 20231201 | 161000 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 258 | 20231201 | 160900 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 259 | 20231201 | 160800 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 260 | 20231201 | 160700 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 261 | 20231201 | 160600 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 262 | 20231201 | 160500 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 263 | 20231201 | 160400 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 264 | 20231201 | 160300 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 265 | 20231201 | 160200 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 266 | 20231201 | 160100 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 267 | 20231201 | 160000 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 268 | 20231201 | 155900 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 269 | 20231201 | 155800 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 270 | 20231201 | 155700 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 271 | 20231201 | 155600 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 272 | 20231201 | 155500 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 3782 |
| 273 | 20231201 | 155400 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 274 | 20231201 | 155300 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 275 | 20231201 | 155200 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 276 | 20231201 | 155100 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 277 | 20231201 | 155000 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 278 | 20231201 | 154900 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 279 | 20231201 | 154800 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 280 | 20231201 | 154700 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 281 | 20231201 | 154600 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 282 | 20231201 | 154500 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 283 | 20231201 | 154400 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 284 | 20231201 | 154300 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 285 | 20231201 | 154200 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 286 | 20231201 | 154100 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 287 | 20231201 | 154000 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 288 | 20231201 | 153900 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 289 | 20231201 | 153800 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 290 | 20231201 | 153700 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 291 | 20231201 | 153600 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 292 | 20231201 | 153500 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 293 | 20231201 | 153400 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 294 | 20231201 | 153300 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 295 | 20231201 | 153200 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 296 | 20231201 | 153100 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 297 | 20231201 | 153000 | 10057996650 | 23700 | 23700 | 23700 | 23700 | 3782 |
| 298 | 20231201 | 152900 | 9968363250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 299 | 20231201 | 152800 | 9968363250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 300 | 20231201 | 152700 | 9968363250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 301 | 20231201 | 152600 | 9968363250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 302 | 20231201 | 152500 | 9968363250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 303 | 20231201 | 152400 | 9968363250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 304 | 20231201 | 152300 | 9968363250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 305 | 20231201 | 152200 | 9968363250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 306 | 20231201 | 152100 | 9968363250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 307 | 20231201 | 152000 | 9968363250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 308 | 20231201 | 151900 | 9968363250 | 23600 | 23450 | 23600 | 23450 | 826 |
| 309 | 20231201 | 151800 | 9948949350 | 23450 | 23450 | 23550 | 23450 | 7919 |
| 310 | 20231201 | 151700 | 9763187600 | 23500 | 23600 | 23600 | 23500 | 2479 |
| 311 | 20231201 | 151600 | 9704871900 | 23600 | 23600 | 23650 | 23600 | 1724 |
| 312 | 20231201 | 151500 | 9664169150 | 23650 | 23600 | 23650 | 23550 | 1121 |
| 313 | 20231201 | 151400 | 9637696500 | 23600 | 23700 | 23750 | 23600 | 5710 |
| 314 | 20231201 | 151300 | 9502462300 | 23700 | 23700 | 23750 | 23700 | 603 |
| 315 | 20231201 | 151200 | 9488171100 | 23750 | 23700 | 23750 | 23700 | 458 |
| 316 | 20231201 | 151100 | 9477310750 | 23750 | 23750 | 23750 | 23700 | 565 |
| 317 | 20231201 | 151000 | 9463896000 | 23800 | 23800 | 23800 | 23750 | 278 |
| 318 | 20231201 | 150900 | 9457289250 | 23800 | 23750 | 23800 | 23750 | 1594 |
| 319 | 20231201 | 150800 | 9419427250 | 23800 | 23800 | 23800 | 23750 | 181 |
| 320 | 20231201 | 150700 | 9415121150 | 23800 | 23850 | 23850 | 23750 | 367 |
| 321 | 20231201 | 150600 | 9406390150 | 23850 | 23850 | 23850 | 23800 | 1170 |
| 322 | 20231201 | 150500 | 9378537400 | 23800 | 23800 | 23900 | 23800 | 224 |
| 323 | 20231201 | 150400 | 9373192700 | 23850 | 23850 | 23850 | 23750 | 210 |
| 324 | 20231201 | 150300 | 9368190900 | 23850 | 23800 | 23850 | 23750 | 884 |
| 325 | 20231201 | 150200 | 9347129900 | 23800 | 23750 | 23800 | 23750 | 226 |
| 326 | 20231201 | 150100 | 9341751850 | 23800 | 23800 | 23800 | 23750 | 186 |
| 327 | 20231201 | 150000 | 9337325250 | 23750 | 23750 | 23850 | 23750 | 801 |
| 328 | 20231201 | 145900 | 9318282200 | 23800 | 23800 | 23800 | 23800 | 160 |
| 329 | 20231201 | 145800 | 9314474200 | 23900 | 23850 | 23900 | 23750 | 2656 |
| 330 | 20231201 | 145700 | 9251224900 | 23850 | 23900 | 23900 | 23850 | 547 |
| 331 | 20231201 | 145600 | 9238178300 | 23900 | 23850 | 23900 | 23850 | 588 |
| 332 | 20231201 | 145500 | 9224126650 | 23850 | 23900 | 23900 | 23850 | 198 |
| 333 | 20231201 | 145400 | 9219394500 | 23900 | 23850 | 23900 | 23850 | 114 |
| 334 | 20231201 | 145300 | 9216671400 | 23850 | 23900 | 23900 | 23850 | 175 |
| 335 | 20231201 | 145200 | 9212497100 | 23850 | 23900 | 23900 | 23850 | 241 |
| 336 | 20231201 | 145100 | 9206740700 | 23900 | 23850 | 23900 | 23850 | 68 |
| 337 | 20231201 | 145000 | 9205118500 | 23850 | 23850 | 23850 | 23850 | 91 |
| 338 | 20231201 | 144900 | 9202948150 | 23850 | 23850 | 23900 | 23850 | 265 |
| 339 | 20231201 | 144800 | 9196619600 | 23850 | 23800 | 23850 | 23800 | 635 |
| 340 | 20231201 | 144700 | 9181478250 | 23800 | 23850 | 23850 | 23800 | 312 |
| 341 | 20231201 | 144600 | 9174047600 | 23800 | 23800 | 23800 | 23800 | 207 |
| 342 | 20231201 | 144500 | 9169121000 | 23850 | 23800 | 23850 | 23800 | 310 |
| 343 | 20231201 | 144400 | 9161742450 | 23800 | 23750 | 23800 | 23750 | 196 |
| 344 | 20231201 | 144300 | 9157080450 | 23800 | 23800 | 23800 | 23700 | 808 |
| 345 | 20231201 | 144200 | 9137898700 | 23800 | 23800 | 23800 | 23800 | 115 |
| 346 | 20231201 | 144100 | 9135161700 | 23800 | 23800 | 23800 | 23750 | 218 |
| 347 | 20231201 | 144000 | 9129983300 | 23800 | 23850 | 23900 | 23800 | 391 |
| 348 | 20231201 | 143900 | 9120663400 | 23800 | 23700 | 23800 | 23700 | 1370 |
| 349 | 20231201 | 143800 | 9088083300 | 23750 | 23700 | 23750 | 23700 | 131 |
| 350 | 20231201 | 143700 | 9084975800 | 23700 | 23750 | 23750 | 23600 | 1838 |
| 351 | 20231201 | 143600 | 9041528100 | 23700 | 23800 | 23800 | 23700 | 302 |
| 352 | 20231201 | 143500 | 9034368100 | 23750 | 23850 | 23850 | 23700 | 211 |
| 353 | 20231201 | 143400 | 9029361650 | 23700 | 23700 | 23850 | 23700 | 284 |
| 354 | 20231201 | 143300 | 9022624100 | 23750 | 23850 | 23850 | 23750 | 1703 |
| 355 | 20231201 | 143200 | 8982134150 | 23950 | 23900 | 24000 | 23850 | 2832 |
| 356 | 20231201 | 143100 | 8914492950 | 23950 | 24000 | 24000 | 23950 | 1731 |
| 357 | 20231201 | 143000 | 8873017350 | 24050 | 24050 | 24050 | 24050 | 66 |
| 358 | 20231201 | 142900 | 8871430050 | 24050 | 24000 | 24050 | 24000 | 1073 |
| 359 | 20231201 | 142800 | 8845651850 | 24000 | 24000 | 24000 | 23950 | 92 |
| 360 | 20231201 | 142700 | 8843445800 | 24000 | 24000 | 24050 | 24000 | 158 |
| 361 | 20231201 | 142600 | 8839652500 | 24050 | 24050 | 24050 | 23950 | 297 |
| 362 | 20231201 | 142500 | 8832517000 | 23950 | 23950 | 24050 | 23900 | 2675 |
| 363 | 20231201 | 142400 | 8768356300 | 23900 | 24000 | 24000 | 23900 | 2191 |
| 364 | 20231201 | 142300 | 8715840700 | 24000 | 24050 | 24050 | 24000 | 763 |
| 365 | 20231201 | 142200 | 8697513550 | 24050 | 24050 | 24050 | 24050 | 1528 |
| 366 | 20231201 | 142100 | 8660765150 | 24050 | 24100 | 24100 | 24050 | 1556 |
| 367 | 20231201 | 142000 | 8623317300 | 24100 | 24100 | 24100 | 24050 | 2579 |
| 368 | 20231201 | 141900 | 8561173400 | 24100 | 24050 | 24100 | 24050 | 1738 |
| 369 | 20231201 | 141800 | 8519353150 | 24050 | 23950 | 24050 | 23950 | 4003 |
| 370 | 20231201 | 141700 | 8423249950 | 24000 | 23950 | 24000 | 23950 | 806 |
| 371 | 20231201 | 141600 | 8403921350 | 23950 | 24000 | 24000 | 23900 | 915 |
| 372 | 20231201 | 141500 | 8381993600 | 23950 | 23950 | 24000 | 23950 | 1041 |
| 373 | 20231201 | 141400 | 8357044100 | 23950 | 23950 | 24000 | 23950 | 703 |
| 374 | 20231201 | 141300 | 8340188250 | 23950 | 23950 | 24000 | 23900 | 880 |
| 375 | 20231201 | 141200 | 8319114400 | 23950 | 23950 | 23950 | 23950 | 631 |
| 376 | 20231201 | 141100 | 8304001950 | 23950 | 23900 | 23950 | 23900 | 857 |
| 377 | 20231201 | 141000 | 8283482100 | 23900 | 24000 | 24000 | 23900 | 228 |
| 378 | 20231201 | 140900 | 8278030300 | 23950 | 23900 | 24000 | 23900 | 1491 |
| 379 | 20231201 | 140800 | 8242288400 | 23950 | 23900 | 23950 | 23900 | 1095 |
| 380 | 20231201 | 140700 | 8216069750 | 23900 | 24000 | 24000 | 23900 | 1890 |
| 381 | 20231201 | 140600 | 8170848950 | 24000 | 23900 | 24000 | 23900 | 678 |
| 382 | 20231201 | 140500 | 8154604350 | 23900 | 23950 | 23950 | 23900 | 723 |
| 383 | 20231201 | 140400 | 8137292250 | 23900 | 23950 | 23950 | 23900 | 491 |
| 384 | 20231201 | 140300 | 8125533800 | 23950 | 23950 | 23950 | 23900 | 325 |
| 385 | 20231201 | 140200 | 8117751700 | 23900 | 23900 | 23900 | 23900 | 1102 |
| 386 | 20231201 | 140100 | 8091413900 | 23900 | 23900 | 23950 | 23900 | 1929 |
| 387 | 20231201 | 140000 | 8045271750 | 23900 | 23900 | 23900 | 23850 | 394 |
| 388 | 20231201 | 135900 | 8035855200 | 23900 | 23900 | 23950 | 23850 | 1004 |
| 389 | 20231201 | 135800 | 8011840200 | 23900 | 23900 | 23900 | 23900 | 444 |
| 390 | 20231201 | 135700 | 8001228600 | 23900 | 23850 | 23900 | 23850 | 1426 |
| 391 | 20231201 | 135600 | 7967147350 | 23850 | 23900 | 23900 | 23850 | 350 |
| 392 | 20231201 | 135500 | 7958785950 | 23850 | 23800 | 23900 | 23750 | 1103 |
| 393 | 20231201 | 135400 | 7932488850 | 23750 | 23750 | 23800 | 23750 | 484 |
| 394 | 20231201 | 135300 | 7920990400 | 23800 | 23700 | 23800 | 23650 | 189 |
| 395 | 20231201 | 135200 | 7916509850 | 23700 | 23750 | 23750 | 23650 | 1859 |
| 396 | 20231201 | 135100 | 7872416500 | 23800 | 23800 | 23800 | 23650 | 2154 |
| 397 | 20231201 | 135000 | 7821311050 | 23750 | 23900 | 23900 | 23750 | 1500 |
| 398 | 20231201 | 134900 | 7785551950 | 23900 | 23950 | 23950 | 23850 | 1393 |
| 399 | 20231201 | 134800 | 7752287050 | 23900 | 23900 | 23950 | 23850 | 787 |
| 400 | 20231201 | 134700 | 7733481850 | 23900 | 23950 | 23950 | 23900 | 1332 |
| 401 | 20231201 | 134600 | 7701618500 | 23950 | 24050 | 24050 | 23900 | 1412 |
| 402 | 20231201 | 134500 | 7667783650 | 23950 | 24050 | 24050 | 23950 | 4129 |
| 403 | 20231201 | 134400 | 7568589050 | 24000 | 24000 | 24050 | 23950 | 2445 |
| 404 | 20231201 | 134300 | 7509912800 | 24000 | 23950 | 24050 | 23950 | 8466 |
| 405 | 20231201 | 134200 | 7306726700 | 23950 | 24000 | 24000 | 23950 | 605 |
| 406 | 20231201 | 134100 | 7292223400 | 24000 | 23900 | 24000 | 23900 | 3677 |
| 407 | 20231201 | 134000 | 7204083050 | 23900 | 23900 | 23950 | 23900 | 849 |
| 408 | 20231201 | 133900 | 7183770700 | 23900 | 23850 | 23900 | 23800 | 1120 |
| 409 | 20231201 | 133800 | 7157044550 | 23950 | 23950 | 23950 | 23850 | 2662 |
| 410 | 20231201 | 133700 | 7093369900 | 23950 | 23950 | 24000 | 23900 | 949 |
| 411 | 20231201 | 133600 | 7070642350 | 23950 | 23950 | 23950 | 23900 | 4915 |
| 412 | 20231201 | 133500 | 6952946950 | 23950 | 23850 | 23950 | 23850 | 7387 |
| 413 | 20231201 | 133400 | 6776374500 | 23850 | 23800 | 23850 | 23800 | 2971 |
| 414 | 20231201 | 133300 | 6705619350 | 23800 | 23650 | 23800 | 23650 | 7288 |
| 415 | 20231201 | 133200 | 6532688350 | 23650 | 23700 | 23700 | 23650 | 922 |
| 416 | 20231201 | 133100 | 6510860850 | 23650 | 23650 | 23700 | 23650 | 2013 |
| 417 | 20231201 | 133000 | 6463238150 | 23650 | 23600 | 23650 | 23600 | 544 |
| 418 | 20231201 | 132900 | 6450372600 | 23650 | 23600 | 23650 | 23600 | 786 |
| 419 | 20231201 | 132800 | 6431809750 | 23600 | 23600 | 23600 | 23550 | 1317 |
| 420 | 20231201 | 132700 | 6400733700 | 23600 | 23550 | 23600 | 23550 | 607 |
| 421 | 20231201 | 132600 | 6386408650 | 23550 | 23550 | 23550 | 23550 | 157 |
| 422 | 20231201 | 132500 | 6382711300 | 23550 | 23500 | 23550 | 23500 | 452 |
| 423 | 20231201 | 132400 | 6372067900 | 23550 | 23500 | 23550 | 23500 | 217 |
| 424 | 20231201 | 132300 | 6366961350 | 23500 | 23500 | 23500 | 23500 | 611 |
| 425 | 20231201 | 132200 | 6352602850 | 23500 | 23550 | 23550 | 23500 | 715 |
| 426 | 20231201 | 132100 | 6335785350 | 23550 | 23550 | 23550 | 23550 | 108 |
| 427 | 20231201 | 132000 | 6333241950 | 23550 | 23550 | 23600 | 23550 | 68 |
| 428 | 20231201 | 131900 | 6331639950 | 23550 | 23550 | 23550 | 23550 | 763 |
| 429 | 20231201 | 131800 | 6313671300 | 23550 | 23600 | 23600 | 23550 | 475 |
| 430 | 20231201 | 131700 | 6302484700 | 23550 | 23550 | 23600 | 23550 | 354 |
| 431 | 20231201 | 131600 | 6294144550 | 23600 | 23550 | 23600 | 23550 | 11 |
| 432 | 20231201 | 131500 | 6293885000 | 23550 | 23550 | 23550 | 23550 | 423 |
| 433 | 20231201 | 131400 | 6283923350 | 23600 | 23600 | 23600 | 23600 | 9 |
| 434 | 20231201 | 131300 | 6283710950 | 23550 | 23600 | 23600 | 23550 | 12 |
| 435 | 20231201 | 131200 | 6283428300 | 23600 | 23550 | 23600 | 23550 | 20 |
| 436 | 20231201 | 131100 | 6282956700 | 23550 | 23600 | 23600 | 23550 | 40 |
| 437 | 20231201 | 131000 | 6282014100 | 23550 | 23550 | 23600 | 23550 | 261 |
| 438 | 20231201 | 130900 | 6275858600 | 23550 | 23550 | 23600 | 23550 | 492 |
| 439 | 20231201 | 130800 | 6264268050 | 23550 | 23600 | 23600 | 23550 | 33 |
| 440 | 20231201 | 130700 | 6263489400 | 23600 | 23550 | 23600 | 23550 | 10 |
| 441 | 20231201 | 130600 | 6263253450 | 23550 | 23550 | 23550 | 23550 | 5 |
| 442 | 20231201 | 130500 | 6263135700 | 23600 | 23550 | 23600 | 23550 | 28 |
| 443 | 20231201 | 130400 | 6262475200 | 23550 | 23550 | 23550 | 23550 | 42 |
| 444 | 20231201 | 130300 | 6261486100 | 23600 | 23600 | 23600 | 23550 | 104 |
| 445 | 20231201 | 130200 | 6259031800 | 23650 | 23650 | 23650 | 23600 | 469 |
| 446 | 20231201 | 130100 | 6247954600 | 23600 | 23650 | 23650 | 23600 | 144 |
| 447 | 20231201 | 130000 | 6244551000 | 23650 | 23600 | 23650 | 23600 | 56 |
| 448 | 20231201 | 125900 | 6243228550 | 23650 | 23600 | 23650 | 23550 | 835 |
| 449 | 20231201 | 125800 | 6223498200 | 23600 | 23650 | 23650 | 23600 | 52 |
| 450 | 20231201 | 125700 | 6222269850 | 23650 | 23650 | 23650 | 23600 | 227 |
| 451 | 20231201 | 125600 | 6216907950 | 23650 | 23600 | 23650 | 23550 | 2643 |
| 452 | 20231201 | 125500 | 6154508900 | 23550 | 23600 | 23600 | 23550 | 1294 |
| 453 | 20231201 | 125400 | 6124005500 | 23600 | 23550 | 23600 | 23550 | 247 |
| 454 | 20231201 | 125300 | 6118184700 | 23600 | 23600 | 23650 | 23600 | 437 |
| 455 | 20231201 | 125200 | 6107868650 | 23600 | 23450 | 23600 | 23450 | 2170 |
| 456 | 20231201 | 125100 | 6056797200 | 23500 | 23550 | 23550 | 23500 | 696 |
| 457 | 20231201 | 125000 | 6040441150 | 23550 | 23500 | 23550 | 23500 | 24 |
| 458 | 20231201 | 124900 | 6039876550 | 23550 | 23500 | 23550 | 23500 | 246 |
| 459 | 20231201 | 124800 | 6034094800 | 23500 | 23500 | 23500 | 23500 | 251 |
| 460 | 20231201 | 124700 | 6028196300 | 23500 | 23500 | 23550 | 23500 | 114 |
| 461 | 20231201 | 124600 | 6025513850 | 23550 | 23500 | 23550 | 23500 | 842 |
| 462 | 20231201 | 124500 | 6005722100 | 23500 | 23550 | 23550 | 23500 | 552 |
| 463 | 20231201 | 124400 | 5992745000 | 23500 | 23550 | 23550 | 23500 | 333 |
| 464 | 20231201 | 124300 | 5984917650 | 23550 | 23600 | 23600 | 23550 | 139 |
| 465 | 20231201 | 124200 | 5981643750 | 23550 | 23550 | 23550 | 23550 | 355 |
| 466 | 20231201 | 124100 | 5973283500 | 23550 | 23550 | 23600 | 23550 | 162 |
| 467 | 20231201 | 124000 | 5969467900 | 23550 | 23600 | 23600 | 23500 | 168 |
| 468 | 20231201 | 123900 | 5965505250 | 23600 | 23600 | 23600 | 23550 | 504 |
| 469 | 20231201 | 123800 | 5953632150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 470 | 20231201 | 123700 | 5953632150 | 23600 | 23550 | 23600 | 23550 | 11 |
| 471 | 20231201 | 123600 | 5953372700 | 23550 | 23550 | 23550 | 23550 | 471 |
| 472 | 20231201 | 123500 | 5942280650 | 23600 | 23600 | 23600 | 23600 | 110 |
| 473 | 20231201 | 123400 | 5939684650 | 23600 | 23600 | 23600 | 23600 | 922 |
| 474 | 20231201 | 123300 | 5917925450 | 23600 | 23600 | 23600 | 23600 | 80 |
| 475 | 20231201 | 123200 | 5916037450 | 23600 | 23550 | 23600 | 23550 | 566 |
| 476 | 20231201 | 123100 | 5902679900 | 23550 | 23500 | 23550 | 23500 | 278 |
| 477 | 20231201 | 123000 | 5896133200 | 23550 | 23600 | 23600 | 23550 | 435 |
| 478 | 20231201 | 122900 | 5885888550 | 23600 | 23650 | 23650 | 23600 | 25 |
| 479 | 20231201 | 122800 | 5885298500 | 23600 | 23550 | 23650 | 23550 | 4367 |
| 480 | 20231201 | 122700 | 5782194300 | 23600 | 23550 | 23600 | 23550 | 1375 |
| 481 | 20231201 | 122600 | 5749812850 | 23500 | 23500 | 23550 | 23500 | 1139 |
| 482 | 20231201 | 122500 | 5723046000 | 23500 | 23500 | 23550 | 23500 | 163 |
| 483 | 20231201 | 122400 | 5719209750 | 23550 | 23500 | 23550 | 23500 | 107 |
| 484 | 20231201 | 122300 | 5716690400 | 23550 | 23550 | 23550 | 23500 | 77 |
| 485 | 20231201 | 122200 | 5714877350 | 23550 | 23500 | 23550 | 23500 | 166 |
| 486 | 20231201 | 122100 | 5710976000 | 23500 | 23550 | 23550 | 23500 | 482 |
| 487 | 20231201 | 122000 | 5699629900 | 23550 | 23500 | 23550 | 23500 | 181 |
| 488 | 20231201 | 121900 | 5695375900 | 23500 | 23500 | 23550 | 23500 | 730 |
| 489 | 20231201 | 121800 | 5678209350 | 23500 | 23500 | 23500 | 23500 | 377 |
| 490 | 20231201 | 121700 | 5669349850 | 23500 | 23550 | 23550 | 23500 | 219 |
| 491 | 20231201 | 121600 | 5664198350 | 23550 | 23550 | 23550 | 23550 | 294 |
| 492 | 20231201 | 121500 | 5657274650 | 23550 | 23550 | 23550 | 23500 | 572 |
| 493 | 20231201 | 121400 | 5643804250 | 23550 | 23500 | 23550 | 23500 | 69 |
| 494 | 20231201 | 121300 | 5642181800 | 23500 | 23500 | 23550 | 23500 | 66 |
| 495 | 20231201 | 121200 | 5640630250 | 23550 | 23500 | 23550 | 23500 | 250 |
| 496 | 20231201 | 121100 | 5634750800 | 23550 | 23550 | 23550 | 23550 | 312 |
| 497 | 20231201 | 121000 | 5627403200 | 23550 | 23550 | 23550 | 23550 | 485 |
| 498 | 20231201 | 120900 | 5615981450 | 23550 | 23500 | 23550 | 23500 | 429 |
| 499 | 20231201 | 120800 | 5605888900 | 23500 | 23500 | 23500 | 23500 | 114 |
| 500 | 20231201 | 120700 | 5603209900 | 23500 | 23500 | 23500 | 23500 | 442 |
| 501 | 20231201 | 120600 | 5592822900 | 23500 | 23500 | 23500 | 23500 | 525 |
| 502 | 20231201 | 120500 | 5580485400 | 23450 | 23450 | 23450 | 23450 | 3 |
| 503 | 20231201 | 120400 | 5580415050 | 23500 | 23500 | 23500 | 23450 | 174 |
| 504 | 20231201 | 120300 | 5576326650 | 23500 | 23500 | 23500 | 23500 | 73 |
| 505 | 20231201 | 120200 | 5574611150 | 23500 | 23450 | 23500 | 23450 | 152 |
| 506 | 20231201 | 120100 | 5571041950 | 23450 | 23450 | 23450 | 23450 | 292 |
| 507 | 20231201 | 120000 | 5564194550 | 23450 | 23450 | 23450 | 23450 | 202 |
| 508 | 20231201 | 115900 | 5559457650 | 23450 | 23450 | 23450 | 23450 | 706 |
| 509 | 20231201 | 115800 | 5542901950 | 23450 | 23450 | 23450 | 23450 | 212 |
| 510 | 20231201 | 115700 | 5537930550 | 23450 | 23400 | 23450 | 23400 | 766 |
| 511 | 20231201 | 115600 | 5520003200 | 23400 | 23350 | 23400 | 23350 | 10 |
| 512 | 20231201 | 115500 | 5519769350 | 23400 | 23400 | 23400 | 23400 | 46 |
| 513 | 20231201 | 115400 | 5518692950 | 23400 | 23400 | 23400 | 23350 | 176 |
| 514 | 20231201 | 115300 | 5514576600 | 23400 | 23400 | 23400 | 23400 | 17 |
| 515 | 20231201 | 115200 | 5514178800 | 23400 | 23400 | 23400 | 23400 | 115 |
| 516 | 20231201 | 115100 | 5511487800 | 23400 | 23400 | 23400 | 23400 | 41 |
| 517 | 20231201 | 115000 | 5510528400 | 23400 | 23400 | 23400 | 23350 | 206 |
| 518 | 20231201 | 114900 | 5505718000 | 23400 | 23400 | 23400 | 23400 | 109 |
| 519 | 20231201 | 114800 | 5503167400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 520 | 20231201 | 114700 | 5503167400 | 23350 | 23300 | 23400 | 23300 | 1706 |
| 521 | 20231201 | 114600 | 5463327300 | 23300 | 23300 | 23300 | 23300 | 2 |
| 522 | 20231201 | 114500 | 5463280700 | 23300 | 23300 | 23350 | 23300 | 173 |
| 523 | 20231201 | 114400 | 5459249350 | 23300 | 23300 | 23300 | 23300 | 3 |
| 524 | 20231201 | 114300 | 5459179450 | 23350 | 23350 | 23350 | 23300 | 431 |
| 525 | 20231201 | 114200 | 5449136600 | 23300 | 23300 | 23300 | 23300 | 4 |
| 526 | 20231201 | 114100 | 5449043400 | 23350 | 23300 | 23350 | 23300 | 99 |
| 527 | 20231201 | 114000 | 5446731900 | 23350 | 23350 | 23350 | 23300 | 584 |
| 528 | 20231201 | 113900 | 5433123650 | 23350 | 23350 | 23350 | 23350 | 70 |
| 529 | 20231201 | 113800 | 5431489150 | 23350 | 23350 | 23350 | 23350 | 25 |
| 530 | 20231201 | 113700 | 5430905400 | 23300 | 23350 | 23350 | 23300 | 377 |
| 531 | 20231201 | 113600 | 5422118750 | 23350 | 23300 | 23350 | 23300 | 944 |
| 532 | 20231201 | 113500 | 5400123300 | 23300 | 23300 | 23300 | 23300 | 17 |
| 533 | 20231201 | 113400 | 5399727200 | 23250 | 23300 | 23300 | 23250 | 16 |
| 534 | 20231201 | 113300 | 5399354750 | 23300 | 23250 | 23300 | 23250 | 27 |
| 535 | 20231201 | 113200 | 5398725800 | 23300 | 23300 | 23300 | 23250 | 454 |
| 536 | 20231201 | 113100 | 5388155300 | 23300 | 23300 | 23300 | 23300 | 21 |
| 537 | 20231201 | 113000 | 5387666000 | 23350 | 23300 | 23350 | 23300 | 133 |
| 538 | 20231201 | 112900 | 5384566750 | 23300 | 23300 | 23350 | 23300 | 359 |
| 539 | 20231201 | 112800 | 5376200550 | 23300 | 23250 | 23300 | 23250 | 319 |
| 540 | 20231201 | 112700 | 5368779950 | 23250 | 23250 | 23250 | 23250 | 951 |
| 541 | 20231201 | 112600 | 5346669200 | 23250 | 23250 | 23250 | 23250 | 257 |
| 542 | 20231201 | 112500 | 5340693950 | 23250 | 23250 | 23300 | 23250 | 227 |
| 543 | 20231201 | 112400 | 5335410900 | 23300 | 23250 | 23300 | 23250 | 121 |
| 544 | 20231201 | 112300 | 5332593650 | 23250 | 23300 | 23300 | 23250 | 208 |
| 545 | 20231201 | 112200 | 5327757250 | 23250 | 23250 | 23300 | 23250 | 671 |
| 546 | 20231201 | 112100 | 5312156300 | 23300 | 23250 | 23300 | 23250 | 1213 |
| 547 | 20231201 | 112000 | 5283927500 | 23250 | 23250 | 23300 | 23250 | 433 |
| 548 | 20231201 | 111900 | 5273859800 | 23300 | 23300 | 23300 | 23300 | 150 |
| 549 | 20231201 | 111800 | 5270364800 | 23300 | 23300 | 23300 | 23250 | 72 |
| 550 | 20231201 | 111700 | 5268687850 | 23300 | 23150 | 23300 | 23150 | 2561 |
| 551 | 20231201 | 111600 | 5209231400 | 23150 | 23100 | 23150 | 23100 | 383 |
| 552 | 20231201 | 111500 | 5200376000 | 23150 | 23100 | 23150 | 23050 | 784 |
| 553 | 20231201 | 111400 | 5182287350 | 23100 | 23250 | 23250 | 23000 | 4502 |
| 554 | 20231201 | 111300 | 5078364350 | 23200 | 23100 | 23200 | 23100 | 3612 |
| 555 | 20231201 | 111200 | 4994747950 | 23050 | 23100 | 23150 | 23050 | 2553 |
| 556 | 20231201 | 111100 | 4935781600 | 23150 | 23100 | 23150 | 23100 | 1611 |
| 557 | 20231201 | 111000 | 4898561550 | 23100 | 23200 | 23200 | 23100 | 2952 |
| 558 | 20231201 | 110900 | 4830232100 | 23200 | 23200 | 23200 | 23150 | 181 |
| 559 | 20231201 | 110800 | 4826035750 | 23200 | 23200 | 23250 | 23200 | 731 |
| 560 | 20231201 | 110700 | 4809076100 | 23200 | 23250 | 23250 | 23200 | 2361 |
| 561 | 20231201 | 110600 | 4754292100 | 23250 | 23300 | 23300 | 23250 | 415 |
| 562 | 20231201 | 110500 | 4744640450 | 23300 | 23250 | 23300 | 23200 | 316 |
| 563 | 20231201 | 110400 | 4737296050 | 23300 | 23300 | 23350 | 23200 | 7539 |
| 564 | 20231201 | 110300 | 4562114350 | 23300 | 23350 | 23350 | 23300 | 2137 |
| 565 | 20231201 | 110200 | 4512322150 | 23350 | 23400 | 23450 | 23300 | 4339 |
| 566 | 20231201 | 110100 | 4410900750 | 23400 | 23450 | 23450 | 23400 | 57 |
| 567 | 20231201 | 110000 | 4409566400 | 23400 | 23400 | 23450 | 23400 | 346 |
| 568 | 20231201 | 105900 | 4401465650 | 23400 | 23400 | 23450 | 23400 | 129 |
| 569 | 20231201 | 105800 | 4398446550 | 23400 | 23400 | 23450 | 23400 | 536 |
| 570 | 20231201 | 105700 | 4385904100 | 23400 | 23450 | 23450 | 23400 | 69 |
| 571 | 20231201 | 105600 | 4384288800 | 23450 | 23400 | 23450 | 23400 | 577 |
| 572 | 20231201 | 105500 | 4370758450 | 23400 | 23450 | 23500 | 23400 | 211 |
| 573 | 20231201 | 105400 | 4365810150 | 23450 | 23450 | 23550 | 23450 | 217 |
| 574 | 20231201 | 105300 | 4360712950 | 23450 | 23500 | 23550 | 23450 | 2244 |
| 575 | 20231201 | 105200 | 4308026050 | 23550 | 23550 | 23550 | 23550 | 866 |
| 576 | 20231201 | 105100 | 4287631750 | 23600 | 23550 | 23600 | 23550 | 20 |
| 577 | 20231201 | 105000 | 4287160300 | 23550 | 23600 | 23600 | 23550 | 379 |
| 578 | 20231201 | 104900 | 4278228100 | 23600 | 23600 | 23600 | 23550 | 569 |
| 579 | 20231201 | 104800 | 4264824700 | 23600 | 23600 | 23600 | 23550 | 85 |
| 580 | 20231201 | 104700 | 4262820500 | 23600 | 23650 | 23650 | 23600 | 716 |
| 581 | 20231201 | 104600 | 4245914250 | 23650 | 23600 | 23650 | 23600 | 417 |
| 582 | 20231201 | 104500 | 4236072450 | 23600 | 23600 | 23650 | 23600 | 931 |
| 583 | 20231201 | 104400 | 4214099750 | 23600 | 23600 | 23650 | 23600 | 74 |
| 584 | 20231201 | 104300 | 4212351800 | 23600 | 23650 | 23650 | 23600 | 280 |
| 585 | 20231201 | 104200 | 4205743650 | 23600 | 23550 | 23650 | 23550 | 26 |
| 586 | 20231201 | 104100 | 4205129150 | 23650 | 23550 | 23650 | 23550 | 542 |
| 587 | 20231201 | 104000 | 4192341350 | 23550 | 23550 | 23600 | 23550 | 57 |
| 588 | 20231201 | 103900 | 4190996950 | 23600 | 23600 | 23600 | 23550 | 109 |
| 589 | 20231201 | 103800 | 4188425650 | 23600 | 23550 | 23600 | 23550 | 266 |
| 590 | 20231201 | 103700 | 4182160950 | 23550 | 23550 | 23550 | 23550 | 138 |
| 591 | 20231201 | 103600 | 4178911050 | 23550 | 23550 | 23550 | 23500 | 717 |
| 592 | 20231201 | 103500 | 4162056750 | 23550 | 23600 | 23650 | 23500 | 2026 |
| 593 | 20231201 | 103400 | 4114401050 | 23600 | 23600 | 23600 | 23600 | 240 |
| 594 | 20231201 | 103300 | 4108737050 | 23650 | 23600 | 23650 | 23600 | 66 |
| 595 | 20231201 | 103200 | 4107176650 | 23650 | 23600 | 23650 | 23600 | 572 |
| 596 | 20231201 | 103100 | 4093650000 | 23600 | 23650 | 23650 | 23600 | 296 |
| 597 | 20231201 | 103000 | 4086658650 | 23650 | 23600 | 23650 | 23600 | 206 |
| 598 | 20231201 | 102900 | 4081788750 | 23650 | 23600 | 23650 | 23600 | 14 |
| 599 | 20231201 | 102800 | 4081457800 | 23600 | 23550 | 23600 | 23550 | 911 |
| 600 | 20231201 | 102700 | 4059961350 | 23550 | 23550 | 23600 | 23500 | 844 |
| 601 | 20231201 | 102600 | 4040087250 | 23550 | 23550 | 23550 | 23550 | 90 |
| 602 | 20231201 | 102500 | 4037967750 | 23550 | 23500 | 23550 | 23500 | 163 |
| 603 | 20231201 | 102400 | 4034136700 | 23500 | 23500 | 23550 | 23500 | 687 |
| 604 | 20231201 | 102300 | 4017967450 | 23550 | 23500 | 23550 | 23500 | 25 |
| 605 | 20231201 | 102200 | 4017379550 | 23500 | 23500 | 23550 | 23500 | 188 |
| 606 | 20231201 | 102100 | 4012956250 | 23550 | 23550 | 23600 | 23550 | 504 |
| 607 | 20231201 | 102000 | 4001081450 | 23550 | 23550 | 23600 | 23550 | 226 |
| 608 | 20231201 | 101900 | 3995758700 | 23550 | 23500 | 23550 | 23500 | 23 |
| 609 | 20231201 | 101800 | 3995217800 | 23550 | 23600 | 23600 | 23550 | 69 |
| 610 | 20231201 | 101700 | 3993590050 | 23600 | 23450 | 23600 | 23400 | 5029 |
| 611 | 20231201 | 101600 | 3875203550 | 23500 | 23450 | 23500 | 23450 | 331 |
| 612 | 20231201 | 101500 | 3867440200 | 23450 | 23450 | 23500 | 23450 | 540 |
| 613 | 20231201 | 101400 | 3854755550 | 23450 | 23450 | 23500 | 23450 | 1018 |
| 614 | 20231201 | 101300 | 3830882950 | 23450 | 23500 | 23500 | 23450 | 872 |
| 615 | 20231201 | 101200 | 3810396400 | 23550 | 23500 | 23550 | 23500 | 33 |
| 616 | 20231201 | 101100 | 3809620400 | 23500 | 23550 | 23550 | 23500 | 293 |
| 617 | 20231201 | 101000 | 3802734100 | 23550 | 23500 | 23550 | 23500 | 786 |
| 618 | 20231201 | 100900 | 3784261550 | 23550 | 23550 | 23550 | 23500 | 804 |
| 619 | 20231201 | 100800 | 3765332350 | 23550 | 23500 | 23600 | 23500 | 403 |
| 620 | 20231201 | 100700 | 3755846900 | 23500 | 23600 | 23600 | 23500 | 2241 |
| 621 | 20231201 | 100600 | 3703094800 | 23700 | 23650 | 23700 | 23600 | 1006 |
| 622 | 20231201 | 100500 | 3679312400 | 23650 | 23650 | 23650 | 23550 | 1095 |
| 623 | 20231201 | 100400 | 3653468150 | 23650 | 23700 | 23700 | 23600 | 1780 |
| 624 | 20231201 | 100300 | 3611358100 | 23650 | 23700 | 23700 | 23650 | 2577 |
| 625 | 20231201 | 100200 | 3550284250 | 23700 | 23700 | 23700 | 23650 | 508 |
| 626 | 20231201 | 100100 | 3538247350 | 23700 | 23650 | 23700 | 23650 | 110 |
| 627 | 20231201 | 100000 | 3535645400 | 23650 | 23650 | 23700 | 23650 | 741 |
| 628 | 20231201 | 095900 | 3518115750 | 23700 | 23700 | 23700 | 23600 | 2253 |
| 629 | 20231201 | 095800 | 3464750450 | 23700 | 23650 | 23700 | 23600 | 1521 |
| 630 | 20231201 | 095700 | 3428804800 | 23650 | 23650 | 23650 | 23600 | 700 |
| 631 | 20231201 | 095600 | 3412252600 | 23650 | 23650 | 23650 | 23650 | 864 |
| 632 | 20231201 | 095500 | 3391819000 | 23650 | 23650 | 23650 | 23600 | 956 |
| 633 | 20231201 | 095400 | 3369210150 | 23650 | 23550 | 23650 | 23550 | 3687 |
| 634 | 20231201 | 095300 | 3282151850 | 23550 | 23550 | 23550 | 23500 | 4017 |
| 635 | 20231201 | 095200 | 3187565350 | 23500 | 23500 | 23500 | 23450 | 450 |
| 636 | 20231201 | 095100 | 3177000450 | 23500 | 23500 | 23550 | 23450 | 277 |
| 637 | 20231201 | 095000 | 3170490600 | 23500 | 23450 | 23550 | 23400 | 1411 |
| 638 | 20231201 | 094900 | 3137420400 | 23550 | 23450 | 23550 | 23400 | 3593 |
| 639 | 20231201 | 094800 | 3053049100 | 23400 | 23400 | 23450 | 23400 | 513 |
| 640 | 20231201 | 094700 | 3041044350 | 23400 | 23400 | 23450 | 23350 | 189 |
| 641 | 20231201 | 094600 | 3036620700 | 23400 | 23400 | 23400 | 23350 | 967 |
| 642 | 20231201 | 094500 | 3014005450 | 23400 | 23450 | 23450 | 23400 | 46 |
| 643 | 20231201 | 094400 | 3012927800 | 23450 | 23450 | 23450 | 23400 | 1174 |
| 644 | 20231201 | 094300 | 2985451000 | 23400 | 23400 | 23450 | 23400 | 549 |
| 645 | 20231201 | 094200 | 2972603750 | 23450 | 23400 | 23450 | 23350 | 1413 |
| 646 | 20231201 | 094100 | 2939544150 | 23400 | 23400 | 23400 | 23350 | 238 |
| 647 | 20231201 | 094000 | 2933978300 | 23350 | 23350 | 23400 | 23350 | 602 |
| 648 | 20231201 | 093900 | 2919904700 | 23400 | 23350 | 23450 | 23350 | 939 |
| 649 | 20231201 | 093800 | 2897966000 | 23350 | 23400 | 23400 | 23350 | 421 |
| 650 | 20231201 | 093700 | 2888132000 | 23400 | 23450 | 23500 | 23350 | 4367 |
| 651 | 20231201 | 093600 | 2785909650 | 23500 | 23500 | 23550 | 23500 | 1436 |
| 652 | 20231201 | 093500 | 2752162550 | 23500 | 23550 | 23550 | 23500 | 302 |
| 653 | 20231201 | 093400 | 2745058500 | 23500 | 23500 | 23550 | 23450 | 390 |
| 654 | 20231201 | 093300 | 2735890400 | 23500 | 23450 | 23500 | 23450 | 1506 |
| 655 | 20231201 | 093200 | 2700501500 | 23500 | 23450 | 23500 | 23450 | 799 |
| 656 | 20231201 | 093100 | 2681758050 | 23500 | 23450 | 23500 | 23450 | 1378 |
| 657 | 20231201 | 093000 | 2649442600 | 23450 | 23450 | 23500 | 23450 | 2140 |
| 658 | 20231201 | 092900 | 2599257900 | 23450 | 23550 | 23550 | 23450 | 1589 |
| 659 | 20231201 | 092800 | 2561905950 | 23500 | 23550 | 23550 | 23500 | 1134 |
| 660 | 20231201 | 092700 | 2535234550 | 23550 | 23550 | 23550 | 23500 | 1039 |
| 661 | 20231201 | 092600 | 2510803300 | 23550 | 23550 | 23550 | 23500 | 1972 |
| 662 | 20231201 | 092500 | 2464405400 | 23550 | 23700 | 23700 | 23550 | 4657 |
| 663 | 20231201 | 092400 | 2354419800 | 23700 | 23700 | 23700 | 23650 | 3508 |
| 664 | 20231201 | 092300 | 2271381450 | 23700 | 23700 | 23700 | 23650 | 1947 |
| 665 | 20231201 | 092200 | 2225238150 | 23700 | 23750 | 23800 | 23650 | 3854 |
| 666 | 20231201 | 092100 | 2133804700 | 23750 | 23700 | 23750 | 23650 | 7067 |
| 667 | 20231201 | 092000 | 1966169850 | 23650 | 23550 | 23700 | 23500 | 4013 |
| 668 | 20231201 | 091900 | 1871354350 | 23600 | 23550 | 23600 | 23450 | 3592 |
| 669 | 20231201 | 091800 | 1786828650 | 23550 | 23600 | 23600 | 23500 | 2344 |
| 670 | 20231201 | 091700 | 1731568400 | 23600 | 23500 | 23600 | 23450 | 5131 |
| 671 | 20231201 | 091600 | 1610854900 | 23500 | 23500 | 23550 | 23450 | 3241 |
| 672 | 20231201 | 091500 | 1534658400 | 23500 | 23350 | 23500 | 23300 | 5095 |
| 673 | 20231201 | 091400 | 1415348450 | 23300 | 23250 | 23350 | 23250 | 2370 |
| 674 | 20231201 | 091300 | 1360142050 | 23250 | 23250 | 23300 | 23200 | 1345 |
| 675 | 20231201 | 091200 | 1328889550 | 23200 | 23150 | 23250 | 23150 | 685 |
| 676 | 20231201 | 091100 | 1312996150 | 23150 | 23250 | 23250 | 23150 | 1205 |
| 677 | 20231201 | 091000 | 1285044850 | 23250 | 23250 | 23250 | 23200 | 885 |
| 678 | 20231201 | 090900 | 1264479150 | 23250 | 23300 | 23300 | 23200 | 1458 |
| 679 | 20231201 | 090800 | 1230547800 | 23250 | 23300 | 23350 | 23200 | 1516 |
| 680 | 20231201 | 090700 | 1195251150 | 23300 | 23200 | 23350 | 23150 | 4702 |
| 681 | 20231201 | 090600 | 1086071900 | 23150 | 23150 | 23200 | 23150 | 1627 |
| 682 | 20231201 | 090500 | 1048393850 | 23150 | 23200 | 23200 | 23150 | 874 |
| 683 | 20231201 | 090400 | 1028133850 | 23150 | 23250 | 23300 | 23150 | 4808 |
| 684 | 20231201 | 090300 | 916678750 | 23250 | 23250 | 23300 | 23200 | 2180 |
| 685 | 20231201 | 090200 | 865979700 | 23250 | 23250 | 23300 | 23200 | 4041 |
| 686 | 20231201 | 090100 | 772052400 | 23250 | 23500 | 23550 | 23250 | 9230 |
| 687 | 20231201 | 090000 | 556416550 | 23600 | 23300 | 23750 | 23300 | 22897 |