37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 203500 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 2791 |
| 3 | 20231201 | 203400 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 4 | 20231201 | 203300 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 5 | 20231201 | 203200 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 6 | 20231201 | 203100 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 7 | 20231201 | 203000 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 8 | 20231201 | 202900 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 9 | 20231201 | 202800 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 10 | 20231201 | 202700 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 11 | 20231201 | 202600 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 12 | 20231201 | 202500 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 13 | 20231201 | 202400 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 14 | 20231201 | 202300 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 15 | 20231201 | 202200 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 16 | 20231201 | 202100 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 17 | 20231201 | 202000 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 18 | 20231201 | 201900 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 19 | 20231201 | 201800 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 20 | 20231201 | 201700 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 21 | 20231201 | 201600 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 22 | 20231201 | 201500 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 23 | 20231201 | 201400 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 24 | 20231201 | 201300 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 25 | 20231201 | 201200 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 26 | 20231201 | 201100 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 27 | 20231201 | 201000 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 28 | 20231201 | 200900 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 29 | 20231201 | 200800 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 30 | 20231201 | 200700 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 31 | 20231201 | 200600 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 32 | 20231201 | 200500 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 2791 |
| 33 | 20231201 | 200400 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 34 | 20231201 | 200300 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 35 | 20231201 | 200200 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 36 | 20231201 | 200100 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 37 | 20231201 | 200000 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 38 | 20231201 | 195900 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 39 | 20231201 | 195800 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 40 | 20231201 | 195700 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 41 | 20231201 | 195600 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 42 | 20231201 | 195500 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 43 | 20231201 | 195400 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 44 | 20231201 | 195300 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 45 | 20231201 | 195200 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 46 | 20231201 | 195100 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 47 | 20231201 | 195000 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 48 | 20231201 | 194900 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 49 | 20231201 | 194800 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 50 | 20231201 | 194700 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 51 | 20231201 | 194600 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 52 | 20231201 | 194500 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 53 | 20231201 | 194400 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 54 | 20231201 | 194300 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 55 | 20231201 | 194200 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 56 | 20231201 | 194100 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 57 | 20231201 | 194000 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 58 | 20231201 | 193900 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 59 | 20231201 | 193800 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 60 | 20231201 | 193700 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 61 | 20231201 | 193600 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 62 | 20231201 | 193500 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 2791 |
| 63 | 20231201 | 193400 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 64 | 20231201 | 193300 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 65 | 20231201 | 193200 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 66 | 20231201 | 193100 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 67 | 20231201 | 193000 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 68 | 20231201 | 192900 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 69 | 20231201 | 192800 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 70 | 20231201 | 192700 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 71 | 20231201 | 192600 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 72 | 20231201 | 192500 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 73 | 20231201 | 192400 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 74 | 20231201 | 192300 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 75 | 20231201 | 192200 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 76 | 20231201 | 192100 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 77 | 20231201 | 192000 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 78 | 20231201 | 191900 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 79 | 20231201 | 191800 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 80 | 20231201 | 191700 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 81 | 20231201 | 191600 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 82 | 20231201 | 191500 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 83 | 20231201 | 191400 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 84 | 20231201 | 191300 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 85 | 20231201 | 191200 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 86 | 20231201 | 191100 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 87 | 20231201 | 191000 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 88 | 20231201 | 190900 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 89 | 20231201 | 190800 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 90 | 20231201 | 190700 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 91 | 20231201 | 190600 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 92 | 20231201 | 190500 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 2791 |
| 93 | 20231201 | 190400 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 94 | 20231201 | 190300 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 95 | 20231201 | 190200 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 96 | 20231201 | 190100 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 97 | 20231201 | 190000 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 98 | 20231201 | 185900 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 99 | 20231201 | 185800 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 100 | 20231201 | 185700 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 101 | 20231201 | 185600 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 102 | 20231201 | 185500 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 103 | 20231201 | 185400 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 104 | 20231201 | 185300 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 105 | 20231201 | 185200 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 106 | 20231201 | 185100 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 107 | 20231201 | 185000 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 108 | 20231201 | 184900 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 109 | 20231201 | 184800 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 110 | 20231201 | 184700 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 111 | 20231201 | 184600 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 112 | 20231201 | 184500 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 113 | 20231201 | 184400 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 114 | 20231201 | 184300 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 115 | 20231201 | 184200 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 116 | 20231201 | 184100 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 117 | 20231201 | 184000 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 118 | 20231201 | 183900 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 119 | 20231201 | 183800 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 120 | 20231201 | 183700 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 121 | 20231201 | 183600 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 122 | 20231201 | 183500 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 2791 |
| 123 | 20231201 | 183400 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 124 | 20231201 | 183300 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 125 | 20231201 | 183200 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 126 | 20231201 | 183100 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 127 | 20231201 | 183000 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 128 | 20231201 | 182900 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 129 | 20231201 | 182800 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 130 | 20231201 | 182700 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 131 | 20231201 | 182600 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 132 | 20231201 | 182500 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 133 | 20231201 | 182400 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 134 | 20231201 | 182300 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 135 | 20231201 | 182200 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 136 | 20231201 | 182100 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 137 | 20231201 | 182000 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 138 | 20231201 | 181900 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 139 | 20231201 | 181800 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 140 | 20231201 | 181700 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 141 | 20231201 | 181600 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 142 | 20231201 | 181500 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 143 | 20231201 | 181400 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 144 | 20231201 | 181300 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 145 | 20231201 | 181200 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 146 | 20231201 | 181100 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 147 | 20231201 | 181000 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 148 | 20231201 | 180900 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 149 | 20231201 | 180800 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 150 | 20231201 | 180700 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 151 | 20231201 | 180600 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 152 | 20231201 | 180500 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 2791 |
| 153 | 20231201 | 180400 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 154 | 20231201 | 180300 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 155 | 20231201 | 180200 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 156 | 20231201 | 180100 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 157 | 20231201 | 180000 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 158 | 20231201 | 175900 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 159 | 20231201 | 175800 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 160 | 20231201 | 175700 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 161 | 20231201 | 175600 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 162 | 20231201 | 175500 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 163 | 20231201 | 175400 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 164 | 20231201 | 175300 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 165 | 20231201 | 175200 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 166 | 20231201 | 175100 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 167 | 20231201 | 175000 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 168 | 20231201 | 174900 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 169 | 20231201 | 174800 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 170 | 20231201 | 174700 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 171 | 20231201 | 174600 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 172 | 20231201 | 174500 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 173 | 20231201 | 174400 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 174 | 20231201 | 174300 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 175 | 20231201 | 174200 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 176 | 20231201 | 174100 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 177 | 20231201 | 174000 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 178 | 20231201 | 173900 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 179 | 20231201 | 173800 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 180 | 20231201 | 173700 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 181 | 20231201 | 173600 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 182 | 20231201 | 173500 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 2791 |
| 183 | 20231201 | 173400 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 184 | 20231201 | 173300 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 185 | 20231201 | 173200 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 186 | 20231201 | 173100 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 187 | 20231201 | 173000 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 188 | 20231201 | 172900 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 189 | 20231201 | 172800 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 190 | 20231201 | 172700 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 191 | 20231201 | 172600 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 192 | 20231201 | 172500 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 193 | 20231201 | 172400 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 194 | 20231201 | 172300 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 195 | 20231201 | 172200 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 196 | 20231201 | 172100 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 197 | 20231201 | 172000 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 198 | 20231201 | 171900 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 199 | 20231201 | 171800 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 200 | 20231201 | 171700 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 201 | 20231201 | 171600 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 202 | 20231201 | 171500 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 203 | 20231201 | 171400 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 204 | 20231201 | 171300 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 205 | 20231201 | 171200 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 206 | 20231201 | 171100 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 207 | 20231201 | 171000 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 208 | 20231201 | 170900 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 209 | 20231201 | 170800 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 210 | 20231201 | 170700 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 211 | 20231201 | 170600 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 212 | 20231201 | 170500 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 2791 |
| 213 | 20231201 | 170400 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 214 | 20231201 | 170300 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 215 | 20231201 | 170200 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 216 | 20231201 | 170100 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 217 | 20231201 | 170000 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 218 | 20231201 | 165900 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 219 | 20231201 | 165800 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 220 | 20231201 | 165700 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 221 | 20231201 | 165600 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 222 | 20231201 | 165500 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 223 | 20231201 | 165400 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 224 | 20231201 | 165300 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 225 | 20231201 | 165200 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 226 | 20231201 | 165100 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 227 | 20231201 | 165000 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 228 | 20231201 | 164900 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 229 | 20231201 | 164800 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 230 | 20231201 | 164700 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 231 | 20231201 | 164600 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 232 | 20231201 | 164500 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 233 | 20231201 | 164400 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 234 | 20231201 | 164300 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 235 | 20231201 | 164200 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 236 | 20231201 | 164100 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 237 | 20231201 | 164000 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 238 | 20231201 | 163900 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 239 | 20231201 | 163800 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 240 | 20231201 | 163700 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 241 | 20231201 | 163600 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 242 | 20231201 | 163500 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 2791 |
| 243 | 20231201 | 163400 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 244 | 20231201 | 163300 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 245 | 20231201 | 163200 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 246 | 20231201 | 163100 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 247 | 20231201 | 163000 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 248 | 20231201 | 162900 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 249 | 20231201 | 162800 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 250 | 20231201 | 162700 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 251 | 20231201 | 162600 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 252 | 20231201 | 162500 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 253 | 20231201 | 162400 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 254 | 20231201 | 162300 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 255 | 20231201 | 162200 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 256 | 20231201 | 162100 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 257 | 20231201 | 162000 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 258 | 20231201 | 161900 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 259 | 20231201 | 161800 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 260 | 20231201 | 161700 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 261 | 20231201 | 161600 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 262 | 20231201 | 161500 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 263 | 20231201 | 161400 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 264 | 20231201 | 161300 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 265 | 20231201 | 161200 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 266 | 20231201 | 161100 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 267 | 20231201 | 161000 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 268 | 20231201 | 160900 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 269 | 20231201 | 160800 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 270 | 20231201 | 160700 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 271 | 20231201 | 160600 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 272 | 20231201 | 160500 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 2791 |
| 273 | 20231201 | 160400 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 274 | 20231201 | 160300 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 275 | 20231201 | 160200 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 276 | 20231201 | 160100 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 277 | 20231201 | 160000 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 278 | 20231201 | 155900 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 279 | 20231201 | 155800 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 280 | 20231201 | 155700 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 281 | 20231201 | 155600 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 282 | 20231201 | 155500 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 283 | 20231201 | 155400 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 284 | 20231201 | 155300 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 285 | 20231201 | 155200 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 286 | 20231201 | 155100 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 287 | 20231201 | 155000 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 288 | 20231201 | 154900 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 289 | 20231201 | 154800 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 290 | 20231201 | 154700 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 291 | 20231201 | 154600 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 292 | 20231201 | 154500 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 293 | 20231201 | 154400 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 294 | 20231201 | 154300 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 295 | 20231201 | 154200 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 296 | 20231201 | 154100 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 297 | 20231201 | 154000 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 298 | 20231201 | 153900 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 299 | 20231201 | 153800 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 300 | 20231201 | 153700 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 301 | 20231201 | 153600 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 302 | 20231201 | 153500 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 2791 |
| 303 | 20231201 | 153400 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 304 | 20231201 | 153300 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 305 | 20231201 | 153200 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 306 | 20231201 | 153100 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 0 |
| 307 | 20231201 | 153000 | 7712571900 | 29150 | 29150 | 29150 | 29150 | 2791 |
| 308 | 20231201 | 152900 | 7631214250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 309 | 20231201 | 152800 | 7631214250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 310 | 20231201 | 152700 | 7631214250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 311 | 20231201 | 152600 | 7631214250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 312 | 20231201 | 152500 | 7631214250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 313 | 20231201 | 152400 | 7631214250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 314 | 20231201 | 152300 | 7631214250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 315 | 20231201 | 152200 | 7631214250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 316 | 20231201 | 152100 | 7631214250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 317 | 20231201 | 152000 | 7631214250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 318 | 20231201 | 151900 | 7631214250 | 29200 | 29100 | 29200 | 29100 | 476 |
| 319 | 20231201 | 151800 | 7617335950 | 29150 | 29100 | 29150 | 29050 | 504 |
| 320 | 20231201 | 151700 | 7602671950 | 29100 | 29100 | 29200 | 29050 | 1393 |
| 321 | 20231201 | 151600 | 7562115300 | 29100 | 29100 | 29150 | 29050 | 207 |
| 322 | 20231201 | 151500 | 7556097750 | 29150 | 29150 | 29150 | 29050 | 355 |
| 323 | 20231201 | 151400 | 7545766700 | 29150 | 29150 | 29150 | 29050 | 969 |
| 324 | 20231201 | 151300 | 7517549100 | 29150 | 29150 | 29150 | 29050 | 1085 |
| 325 | 20231201 | 151200 | 7485962000 | 29150 | 29150 | 29250 | 29050 | 1113 |
| 326 | 20231201 | 151100 | 7453556500 | 29100 | 29050 | 29250 | 29050 | 595 |
| 327 | 20231201 | 151000 | 7436221550 | 29100 | 29200 | 29350 | 29050 | 1850 |
| 328 | 20231201 | 150900 | 7382294000 | 29200 | 29150 | 29350 | 29150 | 875 |
| 329 | 20231201 | 150800 | 7356725200 | 29200 | 29200 | 29200 | 29100 | 963 |
| 330 | 20231201 | 150700 | 7328653600 | 29300 | 29300 | 29300 | 29150 | 738 |
| 331 | 20231201 | 150600 | 7307075550 | 29300 | 29200 | 29300 | 29150 | 935 |
| 332 | 20231201 | 150500 | 7279778100 | 29150 | 29300 | 29350 | 29150 | 1744 |
| 333 | 20231201 | 150400 | 7228758750 | 29400 | 29400 | 29400 | 29250 | 508 |
| 334 | 20231201 | 150300 | 7213858550 | 29400 | 29300 | 29400 | 29200 | 1329 |
| 335 | 20231201 | 150200 | 7174888800 | 29400 | 29300 | 29400 | 29250 | 735 |
| 336 | 20231201 | 150100 | 7153341950 | 29350 | 29300 | 29450 | 29200 | 613 |
| 337 | 20231201 | 150000 | 7135338250 | 29300 | 29150 | 29400 | 29100 | 818 |
| 338 | 20231201 | 145900 | 7111401800 | 29100 | 29300 | 29350 | 29050 | 1339 |
| 339 | 20231201 | 145800 | 7072354950 | 29150 | 29200 | 29400 | 29150 | 327 |
| 340 | 20231201 | 145700 | 7062802050 | 29400 | 29300 | 29450 | 29150 | 1141 |
| 341 | 20231201 | 145600 | 7029351550 | 29300 | 29200 | 29400 | 29150 | 525 |
| 342 | 20231201 | 145500 | 7013990350 | 29400 | 29300 | 29450 | 29250 | 526 |
| 343 | 20231201 | 145400 | 6998577450 | 29350 | 29150 | 29450 | 29150 | 1311 |
| 344 | 20231201 | 145300 | 6960084850 | 29150 | 29450 | 29450 | 29150 | 2201 |
| 345 | 20231201 | 145200 | 6895848400 | 29450 | 29350 | 29500 | 29250 | 860 |
| 346 | 20231201 | 145100 | 6870620200 | 29400 | 29550 | 29550 | 29300 | 983 |
| 347 | 20231201 | 145000 | 6841648300 | 29550 | 29250 | 29550 | 29250 | 1590 |
| 348 | 20231201 | 144900 | 6794801450 | 29350 | 29300 | 29350 | 29200 | 3400 |
| 349 | 20231201 | 144800 | 6695221600 | 29300 | 29250 | 29500 | 29200 | 2310 |
| 350 | 20231201 | 144700 | 6627460350 | 29200 | 29550 | 29600 | 29200 | 5988 |
| 351 | 20231201 | 144600 | 6451528700 | 29600 | 29550 | 29650 | 29500 | 907 |
| 352 | 20231201 | 144500 | 6424707300 | 29550 | 29600 | 29650 | 29450 | 1704 |
| 353 | 20231201 | 144400 | 6374382050 | 29600 | 29500 | 29700 | 29500 | 1516 |
| 354 | 20231201 | 144300 | 6329496900 | 29500 | 29550 | 29650 | 29450 | 623 |
| 355 | 20231201 | 144200 | 6311072250 | 29600 | 29550 | 29650 | 29500 | 1324 |
| 356 | 20231201 | 144100 | 6271893050 | 29550 | 29500 | 29550 | 29400 | 925 |
| 357 | 20231201 | 144000 | 6244635050 | 29500 | 29400 | 29500 | 29400 | 647 |
| 358 | 20231201 | 143900 | 6225598600 | 29400 | 29600 | 29600 | 29400 | 2814 |
| 359 | 20231201 | 143800 | 6142654100 | 29600 | 29500 | 29600 | 29500 | 1981 |
| 360 | 20231201 | 143700 | 6084141250 | 29500 | 29600 | 29600 | 29400 | 3865 |
| 361 | 20231201 | 143600 | 5970092750 | 29650 | 29400 | 29700 | 29400 | 7593 |
| 362 | 20231201 | 143500 | 5745708500 | 29400 | 29400 | 29500 | 29250 | 1991 |
| 363 | 20231201 | 143400 | 5687107800 | 29350 | 29450 | 29450 | 29200 | 856 |
| 364 | 20231201 | 143300 | 5661937550 | 29500 | 29400 | 29500 | 29400 | 2711 |
| 365 | 20231201 | 143200 | 5582059250 | 29400 | 29350 | 29400 | 29300 | 1358 |
| 366 | 20231201 | 143100 | 5542140550 | 29350 | 29300 | 29400 | 29250 | 2641 |
| 367 | 20231201 | 143000 | 5464576400 | 29300 | 29350 | 29350 | 29050 | 3623 |
| 368 | 20231201 | 142900 | 5358445650 | 29350 | 29150 | 29350 | 29000 | 3070 |
| 369 | 20231201 | 142800 | 5268598150 | 29100 | 28950 | 29100 | 28950 | 4197 |
| 370 | 20231201 | 142700 | 5146887800 | 28950 | 28950 | 29000 | 28950 | 924 |
| 371 | 20231201 | 142600 | 5120130250 | 29000 | 29100 | 29150 | 29000 | 417 |
| 372 | 20231201 | 142500 | 5108017400 | 29050 | 29100 | 29100 | 29000 | 198 |
| 373 | 20231201 | 142400 | 5102262650 | 29150 | 29000 | 29150 | 29000 | 415 |
| 374 | 20231201 | 142300 | 5090207200 | 28950 | 29000 | 29000 | 28900 | 510 |
| 375 | 20231201 | 142200 | 5075441700 | 29000 | 28900 | 29000 | 28900 | 176 |
| 376 | 20231201 | 142100 | 5070351650 | 28900 | 29000 | 29000 | 28900 | 651 |
| 377 | 20231201 | 142000 | 5051502200 | 29050 | 29000 | 29050 | 29000 | 645 |
| 378 | 20231201 | 141900 | 5032782950 | 29000 | 29050 | 29050 | 28950 | 819 |
| 379 | 20231201 | 141800 | 5009028250 | 29100 | 29100 | 29100 | 29100 | 304 |
| 380 | 20231201 | 141700 | 5000181850 | 29100 | 29200 | 29200 | 29100 | 512 |
| 381 | 20231201 | 141600 | 4985249600 | 29200 | 29150 | 29250 | 29150 | 920 |
| 382 | 20231201 | 141500 | 4958397350 | 29150 | 29100 | 29150 | 29050 | 508 |
| 383 | 20231201 | 141400 | 4943608500 | 29050 | 29050 | 29100 | 29000 | 1447 |
| 384 | 20231201 | 141300 | 4901548250 | 29100 | 29150 | 29200 | 29050 | 1343 |
| 385 | 20231201 | 141200 | 4862441650 | 29150 | 29100 | 29200 | 29100 | 1661 |
| 386 | 20231201 | 141100 | 4814026150 | 29150 | 28850 | 29150 | 28850 | 4029 |
| 387 | 20231201 | 141000 | 4697174600 | 28850 | 28800 | 28850 | 28800 | 274 |
| 388 | 20231201 | 140900 | 4689271350 | 28850 | 28850 | 28850 | 28850 | 131 |
| 389 | 20231201 | 140800 | 4685492000 | 28850 | 28800 | 28850 | 28800 | 879 |
| 390 | 20231201 | 140700 | 4660154200 | 28800 | 28850 | 28900 | 28700 | 3233 |
| 391 | 20231201 | 140600 | 4567041000 | 28850 | 28800 | 28850 | 28800 | 61 |
| 392 | 20231201 | 140500 | 4565281650 | 28800 | 28750 | 28850 | 28700 | 744 |
| 393 | 20231201 | 140400 | 4543845850 | 28700 | 28750 | 28750 | 28600 | 866 |
| 394 | 20231201 | 140300 | 4518961400 | 28600 | 28450 | 28750 | 28400 | 4360 |
| 395 | 20231201 | 140200 | 4394556750 | 28400 | 28450 | 28450 | 28400 | 404 |
| 396 | 20231201 | 140100 | 4383069150 | 28450 | 28500 | 28500 | 28450 | 500 |
| 397 | 20231201 | 140000 | 4368827550 | 28500 | 28650 | 28650 | 28500 | 1542 |
| 398 | 20231201 | 135900 | 4324735200 | 28650 | 28750 | 28750 | 28600 | 1335 |
| 399 | 20231201 | 135800 | 4286431250 | 28750 | 28750 | 28750 | 28750 | 236 |
| 400 | 20231201 | 135700 | 4279646250 | 28750 | 28700 | 28750 | 28650 | 977 |
| 401 | 20231201 | 135600 | 4251604400 | 28700 | 28800 | 28850 | 28700 | 2125 |
| 402 | 20231201 | 135500 | 4190440100 | 28750 | 28750 | 28850 | 28750 | 1244 |
| 403 | 20231201 | 135400 | 4154619200 | 28750 | 28700 | 28800 | 28650 | 789 |
| 404 | 20231201 | 135300 | 4131935000 | 28700 | 28650 | 28750 | 28600 | 769 |
| 405 | 20231201 | 135200 | 4109918400 | 28600 | 28650 | 28700 | 28600 | 580 |
| 406 | 20231201 | 135100 | 4093327800 | 28650 | 28650 | 28650 | 28600 | 646 |
| 407 | 20231201 | 135000 | 4074821200 | 28650 | 28600 | 28650 | 28550 | 846 |
| 408 | 20231201 | 134900 | 4050646250 | 28550 | 28600 | 28650 | 28550 | 843 |
| 409 | 20231201 | 134800 | 4026553600 | 28650 | 28800 | 28800 | 28600 | 2581 |
| 410 | 20231201 | 134700 | 3952353700 | 28850 | 28700 | 28850 | 28650 | 565 |
| 411 | 20231201 | 134600 | 3936107050 | 28650 | 28500 | 28650 | 28500 | 1605 |
| 412 | 20231201 | 134500 | 3890239350 | 28600 | 28700 | 28750 | 28500 | 1935 |
| 413 | 20231201 | 134400 | 3834921700 | 28750 | 28850 | 28850 | 28750 | 843 |
| 414 | 20231201 | 134300 | 3810667050 | 28900 | 28850 | 28900 | 28850 | 245 |
| 415 | 20231201 | 134200 | 3803595450 | 28850 | 28900 | 28900 | 28800 | 869 |
| 416 | 20231201 | 134100 | 3778538450 | 28900 | 28950 | 29000 | 28850 | 2488 |
| 417 | 20231201 | 134000 | 3706424000 | 29000 | 28800 | 29000 | 28800 | 1383 |
| 418 | 20231201 | 133900 | 3666375900 | 28800 | 29100 | 29100 | 28800 | 3852 |
| 419 | 20231201 | 133800 | 3554704750 | 29100 | 28900 | 29150 | 28900 | 6131 |
| 420 | 20231201 | 133700 | 3376648900 | 28950 | 28650 | 29000 | 28600 | 6055 |
| 421 | 20231201 | 133600 | 3201918350 | 28650 | 28500 | 28900 | 28500 | 7316 |
| 422 | 20231201 | 133500 | 2992020800 | 28450 | 28450 | 28500 | 28350 | 1863 |
| 423 | 20231201 | 133400 | 2939008000 | 28400 | 28450 | 28500 | 28400 | 2814 |
| 424 | 20231201 | 133300 | 2859057950 | 28450 | 28300 | 28450 | 28300 | 2843 |
| 425 | 20231201 | 133200 | 2778331700 | 28300 | 28100 | 28300 | 28100 | 2818 |
| 426 | 20231201 | 133100 | 2698856850 | 28050 | 27850 | 28050 | 27800 | 6681 |
| 427 | 20231201 | 133000 | 2512147200 | 27850 | 27850 | 27850 | 27850 | 0 |
| 428 | 20231201 | 132900 | 2512147200 | 27850 | 27850 | 27850 | 27850 | 464 |
| 429 | 20231201 | 132800 | 2499224800 | 27900 | 27850 | 27900 | 27850 | 111 |
| 430 | 20231201 | 132700 | 2496133300 | 27900 | 27850 | 27900 | 27850 | 202 |
| 431 | 20231201 | 132600 | 2490504250 | 27900 | 27850 | 27900 | 27800 | 1057 |
| 432 | 20231201 | 132500 | 2461105800 | 27850 | 27800 | 27850 | 27750 | 1521 |
| 433 | 20231201 | 132400 | 2418842600 | 27800 | 27700 | 27800 | 27700 | 182 |
| 434 | 20231201 | 132300 | 2413792150 | 27750 | 27750 | 27750 | 27750 | 19 |
| 435 | 20231201 | 132200 | 2413264900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 436 | 20231201 | 132100 | 2413264900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 437 | 20231201 | 132000 | 2413264900 | 27700 | 27700 | 27700 | 27700 | 44 |
| 438 | 20231201 | 131900 | 2412046100 | 27700 | 27700 | 27700 | 27700 | 298 |
| 439 | 20231201 | 131800 | 2403791500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 440 | 20231201 | 131700 | 2403791500 | 27700 | 27800 | 27800 | 27650 | 10 |
| 441 | 20231201 | 131600 | 2403514100 | 27800 | 27700 | 27800 | 27700 | 509 |
| 442 | 20231201 | 131500 | 2389386200 | 27650 | 27650 | 27650 | 27650 | 27 |
| 443 | 20231201 | 131400 | 2388639650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 444 | 20231201 | 131300 | 2388639650 | 27650 | 27650 | 27650 | 27650 | 24 |
| 445 | 20231201 | 131200 | 2387976050 | 27700 | 27700 | 27700 | 27700 | 98 |
| 446 | 20231201 | 131100 | 2385261450 | 27750 | 27750 | 27750 | 27750 | 50 |
| 447 | 20231201 | 131000 | 2383873950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 448 | 20231201 | 130900 | 2383873950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 449 | 20231201 | 130800 | 2383873950 | 27750 | 27750 | 27750 | 27750 | 106 |
| 450 | 20231201 | 130700 | 2380932450 | 27650 | 27800 | 27800 | 27650 | 398 |
| 451 | 20231201 | 130600 | 2369924750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 452 | 20231201 | 130500 | 2369924750 | 27850 | 27600 | 27900 | 27600 | 7626 |
| 453 | 20231201 | 130400 | 2158621700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 454 | 20231201 | 130300 | 2158621700 | 27650 | 27700 | 27700 | 27600 | 6762 |
| 455 | 20231201 | 130200 | 1971352250 | 27800 | 27650 | 27800 | 27650 | 1066 |
| 456 | 20231201 | 130100 | 1941828550 | 27650 | 27700 | 27700 | 27650 | 90 |
| 457 | 20231201 | 130000 | 1939336800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 458 | 20231201 | 125900 | 1939336800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 459 | 20231201 | 125800 | 1939336800 | 27650 | 27650 | 27650 | 27650 | 109 |
| 460 | 20231201 | 125700 | 1936322950 | 27650 | 27650 | 27650 | 27650 | 360 |
| 461 | 20231201 | 125600 | 1926368950 | 27650 | 27650 | 27650 | 27650 | 10 |
| 462 | 20231201 | 125500 | 1926092450 | 27650 | 27600 | 27650 | 27600 | 55 |
| 463 | 20231201 | 125400 | 1924574400 | 27650 | 27600 | 27650 | 27600 | 222 |
| 464 | 20231201 | 125300 | 1918445450 | 27650 | 27650 | 27650 | 27650 | 4 |
| 465 | 20231201 | 125200 | 1918334850 | 27600 | 27650 | 27650 | 27600 | 59 |
| 466 | 20231201 | 125100 | 1916706000 | 27600 | 27650 | 27650 | 27600 | 25 |
| 467 | 20231201 | 125000 | 1916015950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 468 | 20231201 | 124900 | 1916015950 | 27600 | 27600 | 27600 | 27600 | 27 |
| 469 | 20231201 | 124800 | 1915270750 | 27650 | 27600 | 27650 | 27600 | 13 |
| 470 | 20231201 | 124700 | 1914911400 | 27600 | 27600 | 27600 | 27600 | 555 |
| 471 | 20231201 | 124600 | 1899593400 | 27650 | 27700 | 27700 | 27650 | 137 |
| 472 | 20231201 | 124500 | 1895803650 | 27700 | 27700 | 27700 | 27700 | 3 |
| 473 | 20231201 | 124400 | 1895720550 | 27700 | 27700 | 27700 | 27700 | 173 |
| 474 | 20231201 | 124300 | 1890928450 | 27700 | 27650 | 27700 | 27650 | 6 |
| 475 | 20231201 | 124200 | 1890762400 | 27650 | 27650 | 27650 | 27650 | 86 |
| 476 | 20231201 | 124100 | 1888384500 | 27600 | 27650 | 27700 | 27600 | 4538 |
| 477 | 20231201 | 124000 | 1763069150 | 27750 | 27800 | 27800 | 27750 | 97 |
| 478 | 20231201 | 123900 | 1760372600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 479 | 20231201 | 123800 | 1760372600 | 27800 | 27800 | 27800 | 27800 | 10 |
| 480 | 20231201 | 123700 | 1760094600 | 27800 | 27800 | 27800 | 27800 | 55 |
| 481 | 20231201 | 123600 | 1758565600 | 27800 | 27650 | 27800 | 27600 | 229 |
| 482 | 20231201 | 123500 | 1752227850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 483 | 20231201 | 123400 | 1752227850 | 27850 | 27850 | 27850 | 27850 | 3 |
| 484 | 20231201 | 123300 | 1752144300 | 27850 | 27700 | 27850 | 27700 | 99 |
| 485 | 20231201 | 123200 | 1749395850 | 27700 | 27650 | 27700 | 27600 | 633 |
| 486 | 20231201 | 123100 | 1731893150 | 27700 | 27700 | 27700 | 27700 | 1 |
| 487 | 20231201 | 123000 | 1731865450 | 27700 | 27700 | 27700 | 27700 | 6 |
| 488 | 20231201 | 122900 | 1731699250 | 27700 | 27650 | 27700 | 27650 | 107 |
| 489 | 20231201 | 122800 | 1728736500 | 27700 | 27700 | 27700 | 27700 | 138 |
| 490 | 20231201 | 122700 | 1724913900 | 27700 | 27650 | 27700 | 27650 | 173 |
| 491 | 20231201 | 122600 | 1720128800 | 27700 | 27700 | 27700 | 27650 | 1889 |
| 492 | 20231201 | 122500 | 1667895850 | 27700 | 27700 | 27700 | 27700 | 158 |
| 493 | 20231201 | 122400 | 1663519250 | 27700 | 27700 | 27700 | 27650 | 70 |
| 494 | 20231201 | 122300 | 1661581400 | 27700 | 27650 | 27700 | 27650 | 34 |
| 495 | 20231201 | 122200 | 1660641000 | 27700 | 27700 | 27700 | 27700 | 34 |
| 496 | 20231201 | 122100 | 1659699200 | 27750 | 27700 | 27750 | 27700 | 114 |
| 497 | 20231201 | 122000 | 1656539000 | 27700 | 27700 | 27700 | 27650 | 38 |
| 498 | 20231201 | 121900 | 1655487650 | 27650 | 27700 | 27700 | 27650 | 60 |
| 499 | 20231201 | 121800 | 1653827550 | 27700 | 27750 | 27750 | 27700 | 291 |
| 500 | 20231201 | 121700 | 1645765000 | 27800 | 27700 | 27800 | 27700 | 696 |
| 501 | 20231201 | 121600 | 1626481050 | 27700 | 27700 | 27700 | 27700 | 28 |
| 502 | 20231201 | 121500 | 1625705450 | 27800 | 27700 | 27800 | 27700 | 85 |
| 503 | 20231201 | 121400 | 1623347550 | 27800 | 27800 | 27800 | 27800 | 2 |
| 504 | 20231201 | 121300 | 1623291950 | 27800 | 27700 | 27800 | 27700 | 123 |
| 505 | 20231201 | 121200 | 1619876650 | 27700 | 27750 | 27750 | 27700 | 27 |
| 506 | 20231201 | 121100 | 1619128600 | 27750 | 27750 | 27750 | 27750 | 35 |
| 507 | 20231201 | 121000 | 1618157350 | 27750 | 27800 | 27800 | 27750 | 88 |
| 508 | 20231201 | 120900 | 1615714350 | 27850 | 27850 | 27850 | 27850 | 0 |
| 509 | 20231201 | 120800 | 1615714350 | 27850 | 27850 | 27850 | 27850 | 34 |
| 510 | 20231201 | 120700 | 1614767450 | 27850 | 27850 | 27850 | 27850 | 10 |
| 511 | 20231201 | 120600 | 1614488950 | 27900 | 27900 | 27900 | 27900 | 42 |
| 512 | 20231201 | 120500 | 1613317150 | 27900 | 27900 | 27900 | 27900 | 2 |
| 513 | 20231201 | 120400 | 1613261350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 514 | 20231201 | 120300 | 1613261350 | 27900 | 27900 | 27900 | 27900 | 1 |
| 515 | 20231201 | 120200 | 1613233450 | 27900 | 27900 | 27900 | 27900 | 7 |
| 516 | 20231201 | 120100 | 1613038150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 517 | 20231201 | 120000 | 1613038150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 518 | 20231201 | 115900 | 1613038150 | 27700 | 27700 | 27700 | 27700 | 37 |
| 519 | 20231201 | 115800 | 1612013250 | 27700 | 27900 | 27900 | 27700 | 59 |
| 520 | 20231201 | 115700 | 1610372950 | 27900 | 27700 | 27900 | 27700 | 66 |
| 521 | 20231201 | 115600 | 1608536750 | 27900 | 27900 | 27900 | 27900 | 137 |
| 522 | 20231201 | 115500 | 1604714450 | 27900 | 27700 | 27900 | 27700 | 93 |
| 523 | 20231201 | 115400 | 1602119950 | 27900 | 27900 | 27900 | 27800 | 170 |
| 524 | 20231201 | 115300 | 1597389100 | 27900 | 27800 | 27900 | 27800 | 522 |
| 525 | 20231201 | 115200 | 1582851650 | 27750 | 27700 | 27750 | 27700 | 494 |
| 526 | 20231201 | 115100 | 1569144300 | 27750 | 27750 | 27750 | 27700 | 9 |
| 527 | 20231201 | 115000 | 1568894600 | 27700 | 27750 | 27750 | 27700 | 38 |
| 528 | 20231201 | 114900 | 1567841350 | 27750 | 27700 | 27750 | 27700 | 29 |
| 529 | 20231201 | 114800 | 1567037900 | 27750 | 27700 | 27750 | 27700 | 28 |
| 530 | 20231201 | 114700 | 1566262200 | 27750 | 27750 | 27750 | 27700 | 45 |
| 531 | 20231201 | 114600 | 1565014800 | 27750 | 27700 | 27750 | 27700 | 27 |
| 532 | 20231201 | 114500 | 1564266850 | 27700 | 27700 | 27700 | 27700 | 24 |
| 533 | 20231201 | 114400 | 1563602050 | 27800 | 27800 | 27800 | 27800 | 2 |
| 534 | 20231201 | 114300 | 1563546450 | 27800 | 27800 | 27800 | 27700 | 191 |
| 535 | 20231201 | 114200 | 1558247050 | 27750 | 27750 | 27750 | 27750 | 12 |
| 536 | 20231201 | 114100 | 1557914050 | 27700 | 27800 | 27800 | 27700 | 50 |
| 537 | 20231201 | 114000 | 1556527350 | 27800 | 27800 | 27800 | 27800 | 0 |
| 538 | 20231201 | 113900 | 1556527350 | 27800 | 27800 | 27800 | 27800 | 2 |
| 539 | 20231201 | 113800 | 1556471750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 540 | 20231201 | 113700 | 1556471750 | 27800 | 27750 | 27800 | 27700 | 1439 |
| 541 | 20231201 | 113600 | 1516604050 | 27750 | 27750 | 27750 | 27700 | 35 |
| 542 | 20231201 | 113500 | 1515634150 | 27700 | 27750 | 27750 | 27700 | 1123 |
| 543 | 20231201 | 113400 | 1484511150 | 27800 | 27800 | 27800 | 27800 | 1 |
| 544 | 20231201 | 113300 | 1484483350 | 27800 | 27800 | 27800 | 27750 | 1763 |
| 545 | 20231201 | 113200 | 1435535500 | 27800 | 27850 | 27850 | 27800 | 30 |
| 546 | 20231201 | 113100 | 1434701350 | 27800 | 27900 | 27900 | 27800 | 90 |
| 547 | 20231201 | 113000 | 1432198950 | 27900 | 27900 | 27900 | 27900 | 0 |
| 548 | 20231201 | 112900 | 1432198950 | 27900 | 27800 | 27900 | 27800 | 65 |
| 549 | 20231201 | 112800 | 1430391350 | 27900 | 27900 | 27900 | 27900 | 3 |
| 550 | 20231201 | 112700 | 1430307650 | 27800 | 27850 | 27900 | 27800 | 41 |
| 551 | 20231201 | 112600 | 1429167050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 552 | 20231201 | 112500 | 1429167050 | 27900 | 27900 | 27900 | 27900 | 2 |
| 553 | 20231201 | 112400 | 1429111250 | 27900 | 27900 | 27900 | 27800 | 457 |
| 554 | 20231201 | 112300 | 1416406200 | 27900 | 27850 | 27900 | 27800 | 106 |
| 555 | 20231201 | 112200 | 1413453800 | 28000 | 27950 | 28000 | 27950 | 6 |
| 556 | 20231201 | 112100 | 1413286000 | 27850 | 27900 | 27950 | 27800 | 869 |
| 557 | 20231201 | 112000 | 1389077750 | 28000 | 28000 | 28000 | 27950 | 146 |
| 558 | 20231201 | 111900 | 1384992200 | 28000 | 27900 | 28000 | 27900 | 50 |
| 559 | 20231201 | 111800 | 1383594850 | 28000 | 28000 | 28000 | 28000 | 51 |
| 560 | 20231201 | 111700 | 1382166850 | 28000 | 27900 | 28000 | 27900 | 29 |
| 561 | 20231201 | 111600 | 1381357550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 562 | 20231201 | 111500 | 1381357550 | 28000 | 28000 | 28000 | 28000 | 2 |
| 563 | 20231201 | 111400 | 1381301550 | 28000 | 28000 | 28000 | 27900 | 83 |
| 564 | 20231201 | 111300 | 1378979150 | 28000 | 28000 | 28000 | 28000 | 139 |
| 565 | 20231201 | 111200 | 1375087150 | 28000 | 27900 | 28000 | 27900 | 482 |
| 566 | 20231201 | 111100 | 1361636050 | 27900 | 27900 | 27900 | 27850 | 1132 |
| 567 | 20231201 | 111000 | 1330099100 | 28000 | 27950 | 28000 | 27900 | 231 |
| 568 | 20231201 | 110900 | 1323647800 | 27950 | 27900 | 27950 | 27900 | 431 |
| 569 | 20231201 | 110800 | 1311602000 | 27900 | 27900 | 27900 | 27900 | 511 |
| 570 | 20231201 | 110700 | 1297345100 | 27950 | 27950 | 27950 | 27950 | 2 |
| 571 | 20231201 | 110600 | 1297289200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 572 | 20231201 | 110500 | 1297289200 | 27900 | 27950 | 27950 | 27900 | 1383 |
| 573 | 20231201 | 110400 | 1258673300 | 27950 | 28000 | 28000 | 27950 | 18 |
| 574 | 20231201 | 110300 | 1258170150 | 28000 | 28000 | 28000 | 28000 | 429 |
| 575 | 20231201 | 110200 | 1246158150 | 28050 | 28050 | 28050 | 28050 | 171 |
| 576 | 20231201 | 110100 | 1241361600 | 28050 | 28050 | 28050 | 28050 | 212 |
| 577 | 20231201 | 110000 | 1235415000 | 28100 | 28150 | 28150 | 28050 | 458 |
| 578 | 20231201 | 105900 | 1222547750 | 28150 | 27950 | 28150 | 27950 | 2350 |
| 579 | 20231201 | 105800 | 1156697700 | 28000 | 28000 | 28000 | 28000 | 25 |
| 580 | 20231201 | 105700 | 1155997700 | 28000 | 27950 | 28000 | 27950 | 59 |
| 581 | 20231201 | 105600 | 1154348450 | 27950 | 27950 | 27950 | 27950 | 70 |
| 582 | 20231201 | 105500 | 1152391950 | 27950 | 27950 | 27950 | 27950 | 1 |
| 583 | 20231201 | 105400 | 1152364000 | 27950 | 27950 | 27950 | 27900 | 34 |
| 584 | 20231201 | 105300 | 1151413750 | 28000 | 27950 | 28000 | 27950 | 76 |
| 585 | 20231201 | 105200 | 1149288250 | 27950 | 27950 | 27950 | 27950 | 31 |
| 586 | 20231201 | 105100 | 1148421800 | 27950 | 28000 | 28000 | 27900 | 296 |
| 587 | 20231201 | 105000 | 1140150900 | 27900 | 27950 | 28000 | 27900 | 845 |
| 588 | 20231201 | 104900 | 1116532650 | 28000 | 27950 | 28000 | 27950 | 28 |
| 589 | 20231201 | 104800 | 1115748700 | 28000 | 27950 | 28000 | 27950 | 6 |
| 590 | 20231201 | 104700 | 1115580800 | 28000 | 28000 | 28000 | 28000 | 21 |
| 591 | 20231201 | 104600 | 1114992800 | 28000 | 28000 | 28000 | 28000 | 97 |
| 592 | 20231201 | 104500 | 1112276800 | 28000 | 28000 | 28000 | 28000 | 8 |
| 593 | 20231201 | 104400 | 1112052800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 594 | 20231201 | 104300 | 1112052800 | 28000 | 28000 | 28000 | 28000 | 52 |
| 595 | 20231201 | 104200 | 1110596800 | 28000 | 28000 | 28000 | 28000 | 84 |
| 596 | 20231201 | 104100 | 1108244800 | 28000 | 28050 | 28050 | 28000 | 25 |
| 597 | 20231201 | 104000 | 1107543600 | 28050 | 28000 | 28050 | 27950 | 154 |
| 598 | 20231201 | 103900 | 1103226600 | 28000 | 28000 | 28000 | 28000 | 237 |
| 599 | 20231201 | 103800 | 1096590600 | 28000 | 28000 | 28000 | 28000 | 317 |
| 600 | 20231201 | 103700 | 1087714600 | 28050 | 28050 | 28050 | 28050 | 0 |
| 601 | 20231201 | 103600 | 1087714600 | 28050 | 28100 | 28100 | 28050 | 369 |
| 602 | 20231201 | 103500 | 1077356850 | 28150 | 28150 | 28150 | 28150 | 14 |
| 603 | 20231201 | 103400 | 1076962750 | 28150 | 28150 | 28150 | 28150 | 97 |
| 604 | 20231201 | 103300 | 1074232200 | 28150 | 28150 | 28150 | 28150 | 264 |
| 605 | 20231201 | 103200 | 1066800600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 606 | 20231201 | 103100 | 1066800600 | 28200 | 28200 | 28200 | 28200 | 29 |
| 607 | 20231201 | 103000 | 1065982800 | 28200 | 28200 | 28200 | 28200 | 1 |
| 608 | 20231201 | 102900 | 1065954600 | 28200 | 28200 | 28200 | 28200 | 71 |
| 609 | 20231201 | 102800 | 1063952400 | 28200 | 28150 | 28200 | 28150 | 68 |
| 610 | 20231201 | 102700 | 1062035800 | 28200 | 28100 | 28200 | 28050 | 1391 |
| 611 | 20231201 | 102600 | 1022908800 | 28100 | 28100 | 28100 | 28050 | 61 |
| 612 | 20231201 | 102500 | 1021197600 | 28100 | 28100 | 28100 | 28050 | 42 |
| 613 | 20231201 | 102400 | 1020019150 | 28050 | 28100 | 28100 | 28050 | 58 |
| 614 | 20231201 | 102300 | 1018389400 | 28100 | 28100 | 28100 | 28100 | 64 |
| 615 | 20231201 | 102200 | 1016591000 | 28100 | 27950 | 28100 | 27950 | 767 |
| 616 | 20231201 | 102100 | 995071350 | 28000 | 28000 | 28000 | 28000 | 327 |
| 617 | 20231201 | 102000 | 985915350 | 28100 | 28100 | 28100 | 28100 | 7 |
| 618 | 20231201 | 101900 | 985718650 | 28100 | 28100 | 28100 | 28100 | 24 |
| 619 | 20231201 | 101800 | 985044250 | 28100 | 28000 | 28100 | 28000 | 671 |
| 620 | 20231201 | 101700 | 966251950 | 27950 | 27950 | 27950 | 27950 | 25 |
| 621 | 20231201 | 101600 | 965553200 | 27950 | 27900 | 27950 | 27900 | 246 |
| 622 | 20231201 | 101500 | 958689300 | 27950 | 27950 | 27950 | 27900 | 155 |
| 623 | 20231201 | 101400 | 954362800 | 27950 | 27950 | 27950 | 27950 | 294 |
| 624 | 20231201 | 101300 | 946145500 | 28000 | 28000 | 28000 | 28000 | 50 |
| 625 | 20231201 | 101200 | 944745500 | 28000 | 28050 | 28050 | 28000 | 171 |
| 626 | 20231201 | 101100 | 939955200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 627 | 20231201 | 101000 | 939955200 | 28100 | 28100 | 28100 | 28100 | 131 |
| 628 | 20231201 | 100900 | 936274100 | 28100 | 27950 | 28100 | 27950 | 560 |
| 629 | 20231201 | 100800 | 920590350 | 27950 | 28000 | 28000 | 27950 | 144 |
| 630 | 20231201 | 100700 | 916563500 | 27900 | 27950 | 28000 | 27900 | 191 |
| 631 | 20231201 | 100600 | 911220600 | 27950 | 27950 | 28000 | 27800 | 1739 |
| 632 | 20231201 | 100500 | 862642150 | 28000 | 28000 | 28000 | 27950 | 43 |
| 633 | 20231201 | 100400 | 861438600 | 28000 | 27950 | 28000 | 27950 | 12 |
| 634 | 20231201 | 100300 | 861102650 | 28000 | 28000 | 28000 | 28000 | 12 |
| 635 | 20231201 | 100200 | 860766650 | 28000 | 28000 | 28000 | 28000 | 46 |
| 636 | 20231201 | 100100 | 859478650 | 28000 | 28000 | 28000 | 28000 | 3 |
| 637 | 20231201 | 100000 | 859394650 | 28000 | 28000 | 28000 | 28000 | 73 |
| 638 | 20231201 | 095900 | 857350650 | 28000 | 28000 | 28000 | 28000 | 16 |
| 639 | 20231201 | 095800 | 856902650 | 28000 | 27950 | 28000 | 27950 | 511 |
| 640 | 20231201 | 095700 | 842619500 | 27950 | 27950 | 27950 | 27900 | 284 |
| 641 | 20231201 | 095600 | 834684550 | 27950 | 27950 | 27950 | 27950 | 38 |
| 642 | 20231201 | 095500 | 833622450 | 28000 | 28000 | 28000 | 28000 | 441 |
| 643 | 20231201 | 095400 | 821274450 | 28100 | 28050 | 28100 | 28050 | 52 |
| 644 | 20231201 | 095300 | 819815500 | 28000 | 28000 | 28100 | 28000 | 141 |
| 645 | 20231201 | 095200 | 815860150 | 28000 | 28150 | 28150 | 27950 | 195 |
| 646 | 20231201 | 095100 | 810393450 | 28150 | 28000 | 28150 | 27950 | 356 |
| 647 | 20231201 | 095000 | 800412900 | 28000 | 27950 | 28100 | 27950 | 238 |
| 648 | 20231201 | 094900 | 793731950 | 28100 | 28100 | 28100 | 27950 | 70 |
| 649 | 20231201 | 094800 | 791765250 | 28100 | 28000 | 28100 | 27950 | 175 |
| 650 | 20231201 | 094700 | 786852450 | 27950 | 27950 | 28150 | 27950 | 129 |
| 651 | 20231201 | 094600 | 783238200 | 27900 | 27900 | 27900 | 27850 | 322 |
| 652 | 20231201 | 094500 | 774259900 | 27850 | 27850 | 27900 | 27850 | 111 |
| 653 | 20231201 | 094400 | 771168050 | 27900 | 27900 | 27900 | 27900 | 68 |
| 654 | 20231201 | 094300 | 769270850 | 27900 | 27950 | 27950 | 27800 | 161 |
| 655 | 20231201 | 094200 | 764781450 | 27950 | 27750 | 27950 | 27750 | 1303 |
| 656 | 20231201 | 094100 | 728573100 | 27750 | 27750 | 27750 | 27750 | 115 |
| 657 | 20231201 | 094000 | 725381850 | 27750 | 27750 | 27750 | 27700 | 275 |
| 658 | 20231201 | 093900 | 717750850 | 27750 | 27750 | 27750 | 27750 | 10 |
| 659 | 20231201 | 093800 | 717473350 | 27800 | 27800 | 27800 | 27800 | 382 |
| 660 | 20231201 | 093700 | 706853750 | 27800 | 27600 | 27800 | 27600 | 896 |
| 661 | 20231201 | 093600 | 682037350 | 27600 | 27700 | 27700 | 27600 | 344 |
| 662 | 20231201 | 093500 | 672533700 | 27700 | 27750 | 27750 | 27650 | 982 |
| 663 | 20231201 | 093400 | 645334100 | 27800 | 27800 | 27800 | 27750 | 114 |
| 664 | 20231201 | 093300 | 642165300 | 27800 | 27750 | 27850 | 27700 | 1211 |
| 665 | 20231201 | 093200 | 608540750 | 27750 | 27950 | 27950 | 27750 | 2813 |
| 666 | 20231201 | 093100 | 530262200 | 28000 | 28000 | 28000 | 28000 | 60 |
| 667 | 20231201 | 093000 | 528582200 | 28050 | 27950 | 28050 | 27950 | 408 |
| 668 | 20231201 | 092900 | 517176400 | 27950 | 28050 | 28050 | 27900 | 741 |
| 669 | 20231201 | 092800 | 496435450 | 28050 | 28100 | 28100 | 28050 | 75 |
| 670 | 20231201 | 092700 | 494329200 | 28050 | 28200 | 28200 | 28000 | 1453 |
| 671 | 20231201 | 092600 | 453496550 | 28200 | 28350 | 28350 | 28150 | 1235 |
| 672 | 20231201 | 092500 | 418616500 | 28400 | 28400 | 28400 | 28350 | 261 |
| 673 | 20231201 | 092400 | 411204150 | 28400 | 28300 | 28400 | 28300 | 348 |
| 674 | 20231201 | 092300 | 401327100 | 28300 | 28300 | 28300 | 28300 | 130 |
| 675 | 20231201 | 092200 | 397648100 | 28200 | 28250 | 28300 | 28200 | 280 |
| 676 | 20231201 | 092100 | 389737350 | 28250 | 28250 | 28250 | 28250 | 135 |
| 677 | 20231201 | 092000 | 385923600 | 28250 | 28200 | 28250 | 28200 | 198 |
| 678 | 20231201 | 091900 | 380335700 | 28200 | 28250 | 28250 | 28200 | 38 |
| 679 | 20231201 | 091800 | 379262400 | 28200 | 28200 | 28250 | 28200 | 351 |
| 680 | 20231201 | 091700 | 369359750 | 28250 | 28250 | 28250 | 28200 | 358 |
| 681 | 20231201 | 091600 | 359246550 | 28250 | 28350 | 28350 | 28200 | 662 |
| 682 | 20231201 | 091500 | 340507750 | 28400 | 28350 | 28500 | 28250 | 2571 |
| 683 | 20231201 | 091400 | 267494050 | 28300 | 28200 | 28350 | 28100 | 294 |
| 684 | 20231201 | 091300 | 259188350 | 28200 | 28200 | 28300 | 28200 | 1264 |
| 685 | 20231201 | 091200 | 223475400 | 28200 | 28100 | 28200 | 28100 | 532 |
| 686 | 20231201 | 091100 | 208497600 | 28100 | 28100 | 28250 | 28050 | 215 |
| 687 | 20231201 | 091000 | 202455100 | 28250 | 28050 | 28250 | 28000 | 338 |
| 688 | 20231201 | 090900 | 192961950 | 28000 | 27950 | 28050 | 27950 | 203 |
| 689 | 20231201 | 090800 | 187281750 | 28050 | 27900 | 28050 | 27900 | 278 |
| 690 | 20231201 | 090700 | 179510800 | 27900 | 27900 | 27950 | 27900 | 134 |
| 691 | 20231201 | 090600 | 175771050 | 27850 | 27850 | 27900 | 27850 | 412 |
| 692 | 20231201 | 090500 | 164290200 | 27900 | 27900 | 27900 | 27850 | 293 |
| 693 | 20231201 | 090400 | 156123600 | 27850 | 27850 | 27850 | 27750 | 1287 |
| 694 | 20231201 | 090300 | 120341400 | 27850 | 27900 | 27900 | 27850 | 380 |
| 695 | 20231201 | 090200 | 109751800 | 27900 | 28050 | 28050 | 27850 | 352 |
| 696 | 20231201 | 090100 | 99932800 | 28050 | 27800 | 28050 | 27800 | 123 |
| 697 | 20231201 | 090000 | 96494150 | 28250 | 28150 | 28250 | 27700 | 3375 |