36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 201100 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 7795 |
| 3 | 20231201 | 201000 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 4 | 20231201 | 200900 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 5 | 20231201 | 200800 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 6 | 20231201 | 200700 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 7 | 20231201 | 200600 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 8 | 20231201 | 200500 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 9 | 20231201 | 200400 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 10 | 20231201 | 200300 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 11 | 20231201 | 200200 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 12 | 20231201 | 200100 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 13 | 20231201 | 200000 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 14 | 20231201 | 195900 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 15 | 20231201 | 195800 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 16 | 20231201 | 195700 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 17 | 20231201 | 195600 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 18 | 20231201 | 195500 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 19 | 20231201 | 195400 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 20 | 20231201 | 195300 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 21 | 20231201 | 195200 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 22 | 20231201 | 195100 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 23 | 20231201 | 195000 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 24 | 20231201 | 194900 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 25 | 20231201 | 194800 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 26 | 20231201 | 194700 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 27 | 20231201 | 194600 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 28 | 20231201 | 194500 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 29 | 20231201 | 194400 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 30 | 20231201 | 194300 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 31 | 20231201 | 194200 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 32 | 20231201 | 194100 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 7795 |
| 33 | 20231201 | 194000 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 34 | 20231201 | 193900 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 35 | 20231201 | 193800 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 36 | 20231201 | 193700 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 37 | 20231201 | 193600 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 38 | 20231201 | 193500 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 39 | 20231201 | 193400 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 40 | 20231201 | 193300 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 41 | 20231201 | 193200 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 42 | 20231201 | 193100 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 43 | 20231201 | 193000 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 44 | 20231201 | 192900 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 45 | 20231201 | 192800 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 46 | 20231201 | 192700 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 47 | 20231201 | 192600 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 48 | 20231201 | 192500 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 49 | 20231201 | 192400 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 50 | 20231201 | 192300 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 51 | 20231201 | 192200 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 52 | 20231201 | 192100 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 53 | 20231201 | 192000 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 54 | 20231201 | 191900 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 55 | 20231201 | 191800 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 56 | 20231201 | 191700 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 57 | 20231201 | 191600 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 58 | 20231201 | 191500 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 59 | 20231201 | 191400 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 60 | 20231201 | 191300 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 61 | 20231201 | 191200 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 62 | 20231201 | 191100 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 7795 |
| 63 | 20231201 | 191000 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 64 | 20231201 | 190900 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 65 | 20231201 | 190800 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 66 | 20231201 | 190700 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 67 | 20231201 | 190600 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 68 | 20231201 | 190500 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 69 | 20231201 | 190400 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 70 | 20231201 | 190300 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 71 | 20231201 | 190200 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 72 | 20231201 | 190100 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 73 | 20231201 | 190000 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 74 | 20231201 | 185900 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 75 | 20231201 | 185800 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 76 | 20231201 | 185700 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 77 | 20231201 | 185600 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 78 | 20231201 | 185500 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 79 | 20231201 | 185400 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 80 | 20231201 | 185300 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 81 | 20231201 | 185200 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 82 | 20231201 | 185100 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 83 | 20231201 | 185000 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 84 | 20231201 | 184900 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 85 | 20231201 | 184800 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 86 | 20231201 | 184700 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 87 | 20231201 | 184600 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 88 | 20231201 | 184500 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 89 | 20231201 | 184400 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 90 | 20231201 | 184300 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 91 | 20231201 | 184200 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 92 | 20231201 | 184100 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 7795 |
| 93 | 20231201 | 184000 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 94 | 20231201 | 183900 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 95 | 20231201 | 183800 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 96 | 20231201 | 183700 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 97 | 20231201 | 183600 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 98 | 20231201 | 183500 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 99 | 20231201 | 183400 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 100 | 20231201 | 183300 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 101 | 20231201 | 183200 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 102 | 20231201 | 183100 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 103 | 20231201 | 183000 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 104 | 20231201 | 182900 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 105 | 20231201 | 182800 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 106 | 20231201 | 182700 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 107 | 20231201 | 182600 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 108 | 20231201 | 182500 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 109 | 20231201 | 182400 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 110 | 20231201 | 182300 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 111 | 20231201 | 182200 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 112 | 20231201 | 182100 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 113 | 20231201 | 182000 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 114 | 20231201 | 181900 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 115 | 20231201 | 181800 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 116 | 20231201 | 181700 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 117 | 20231201 | 181600 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 118 | 20231201 | 181500 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 119 | 20231201 | 181400 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 120 | 20231201 | 181300 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 121 | 20231201 | 181200 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 122 | 20231201 | 181100 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 7795 |
| 123 | 20231201 | 181000 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 124 | 20231201 | 180900 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 125 | 20231201 | 180800 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 126 | 20231201 | 180700 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 127 | 20231201 | 180600 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 128 | 20231201 | 180500 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 129 | 20231201 | 180400 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 130 | 20231201 | 180300 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 131 | 20231201 | 180200 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 132 | 20231201 | 180100 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 133 | 20231201 | 180000 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 134 | 20231201 | 175900 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 135 | 20231201 | 175800 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 136 | 20231201 | 175700 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 137 | 20231201 | 175600 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 138 | 20231201 | 175500 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 139 | 20231201 | 175400 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 140 | 20231201 | 175300 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 141 | 20231201 | 175200 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 142 | 20231201 | 175100 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 143 | 20231201 | 175000 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 144 | 20231201 | 174900 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 145 | 20231201 | 174800 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 146 | 20231201 | 174700 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 147 | 20231201 | 174600 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 148 | 20231201 | 174500 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 149 | 20231201 | 174400 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 150 | 20231201 | 174300 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 151 | 20231201 | 174200 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 152 | 20231201 | 174100 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 7795 |
| 153 | 20231201 | 174000 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 154 | 20231201 | 173900 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 155 | 20231201 | 173800 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 156 | 20231201 | 173700 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 157 | 20231201 | 173600 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 158 | 20231201 | 173500 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 159 | 20231201 | 173400 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 160 | 20231201 | 173300 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 161 | 20231201 | 173200 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 162 | 20231201 | 173100 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 163 | 20231201 | 173000 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 164 | 20231201 | 172900 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 165 | 20231201 | 172800 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 166 | 20231201 | 172700 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 167 | 20231201 | 172600 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 168 | 20231201 | 172500 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 169 | 20231201 | 172400 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 170 | 20231201 | 172300 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 171 | 20231201 | 172200 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 172 | 20231201 | 172100 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 173 | 20231201 | 172000 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 174 | 20231201 | 171900 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 175 | 20231201 | 171800 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 176 | 20231201 | 171700 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 177 | 20231201 | 171600 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 178 | 20231201 | 171500 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 179 | 20231201 | 171400 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 180 | 20231201 | 171300 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 181 | 20231201 | 171200 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 182 | 20231201 | 171100 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 7795 |
| 183 | 20231201 | 171000 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 184 | 20231201 | 170900 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 185 | 20231201 | 170800 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 186 | 20231201 | 170700 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 187 | 20231201 | 170600 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 188 | 20231201 | 170500 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 189 | 20231201 | 170400 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 190 | 20231201 | 170300 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 191 | 20231201 | 170200 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 192 | 20231201 | 170100 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 193 | 20231201 | 170000 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 194 | 20231201 | 165900 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 195 | 20231201 | 165800 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 196 | 20231201 | 165700 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 197 | 20231201 | 165600 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 198 | 20231201 | 165500 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 199 | 20231201 | 165400 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 200 | 20231201 | 165300 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 201 | 20231201 | 165200 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 202 | 20231201 | 165100 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 203 | 20231201 | 165000 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 204 | 20231201 | 164900 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 205 | 20231201 | 164800 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 206 | 20231201 | 164700 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 207 | 20231201 | 164600 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 208 | 20231201 | 164500 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 209 | 20231201 | 164400 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 210 | 20231201 | 164300 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 211 | 20231201 | 164200 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 212 | 20231201 | 164100 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 7795 |
| 213 | 20231201 | 164000 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 214 | 20231201 | 163900 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 215 | 20231201 | 163800 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 216 | 20231201 | 163700 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 217 | 20231201 | 163600 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 218 | 20231201 | 163500 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 219 | 20231201 | 163400 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 220 | 20231201 | 163300 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 221 | 20231201 | 163200 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 222 | 20231201 | 163100 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 223 | 20231201 | 163000 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 224 | 20231201 | 162900 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 225 | 20231201 | 162800 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 226 | 20231201 | 162700 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 227 | 20231201 | 162600 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 228 | 20231201 | 162500 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 229 | 20231201 | 162400 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 230 | 20231201 | 162300 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 231 | 20231201 | 162200 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 232 | 20231201 | 162100 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 233 | 20231201 | 162000 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 234 | 20231201 | 161900 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 235 | 20231201 | 161800 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 236 | 20231201 | 161700 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 237 | 20231201 | 161600 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 238 | 20231201 | 161500 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 239 | 20231201 | 161400 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 240 | 20231201 | 161300 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 241 | 20231201 | 161200 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 242 | 20231201 | 161100 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 7795 |
| 243 | 20231201 | 161000 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 244 | 20231201 | 160900 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 245 | 20231201 | 160800 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 246 | 20231201 | 160700 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 247 | 20231201 | 160600 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 248 | 20231201 | 160500 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 249 | 20231201 | 160400 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 250 | 20231201 | 160300 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 251 | 20231201 | 160200 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 252 | 20231201 | 160100 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 253 | 20231201 | 160000 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 254 | 20231201 | 155900 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 255 | 20231201 | 155800 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 256 | 20231201 | 155700 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 257 | 20231201 | 155600 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 258 | 20231201 | 155500 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 259 | 20231201 | 155400 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 260 | 20231201 | 155300 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 261 | 20231201 | 155200 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 262 | 20231201 | 155100 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 263 | 20231201 | 155000 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 264 | 20231201 | 154900 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 265 | 20231201 | 154800 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 266 | 20231201 | 154700 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 267 | 20231201 | 154600 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 268 | 20231201 | 154500 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 269 | 20231201 | 154400 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 270 | 20231201 | 154300 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 271 | 20231201 | 154200 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 272 | 20231201 | 154100 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 7795 |
| 273 | 20231201 | 154000 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 274 | 20231201 | 153900 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 275 | 20231201 | 153800 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 276 | 20231201 | 153700 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 277 | 20231201 | 153600 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 278 | 20231201 | 153500 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 279 | 20231201 | 153400 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 280 | 20231201 | 153300 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 281 | 20231201 | 153200 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 282 | 20231201 | 153100 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 283 | 20231201 | 153000 | 13532627200 | 22250 | 22250 | 22250 | 22250 | 7795 |
| 284 | 20231201 | 152900 | 13359188450 | 22300 | 22300 | 22300 | 22300 | 0 |
| 285 | 20231201 | 152800 | 13359188450 | 22300 | 22300 | 22300 | 22300 | 0 |
| 286 | 20231201 | 152700 | 13359188450 | 22300 | 22300 | 22300 | 22300 | 0 |
| 287 | 20231201 | 152600 | 13359188450 | 22300 | 22300 | 22300 | 22300 | 0 |
| 288 | 20231201 | 152500 | 13359188450 | 22300 | 22300 | 22300 | 22300 | 0 |
| 289 | 20231201 | 152400 | 13359188450 | 22300 | 22300 | 22300 | 22300 | 0 |
| 290 | 20231201 | 152300 | 13359188450 | 22300 | 22300 | 22300 | 22300 | 0 |
| 291 | 20231201 | 152200 | 13359188450 | 22300 | 22300 | 22300 | 22300 | 0 |
| 292 | 20231201 | 152100 | 13359188450 | 22300 | 22300 | 22300 | 22300 | 0 |
| 293 | 20231201 | 152000 | 13359188450 | 22300 | 22300 | 22300 | 22300 | 0 |
| 294 | 20231201 | 151900 | 13359188450 | 22300 | 22350 | 22350 | 22300 | 1367 |
| 295 | 20231201 | 151800 | 13328684050 | 22350 | 22350 | 22350 | 22250 | 1594 |
| 296 | 20231201 | 151700 | 13293136900 | 22350 | 22300 | 22450 | 22300 | 716 |
| 297 | 20231201 | 151600 | 13277089700 | 22300 | 22300 | 22450 | 22300 | 1175 |
| 298 | 20231201 | 151500 | 13250793600 | 22300 | 22300 | 22300 | 22250 | 521 |
| 299 | 20231201 | 151400 | 13239183050 | 22250 | 22350 | 22350 | 22250 | 3403 |
| 300 | 20231201 | 151300 | 13163243600 | 22350 | 22350 | 22350 | 22350 | 369 |
| 301 | 20231201 | 151200 | 13154996450 | 22350 | 22450 | 22450 | 22350 | 5280 |
| 302 | 20231201 | 151100 | 13036746150 | 22450 | 22400 | 22450 | 22400 | 1315 |
| 303 | 20231201 | 151000 | 13007267050 | 22400 | 22400 | 22450 | 22400 | 173 |
| 304 | 20231201 | 150900 | 13003390350 | 22450 | 22400 | 22450 | 22400 | 574 |
| 305 | 20231201 | 150800 | 12990531800 | 22450 | 22450 | 22450 | 22400 | 140 |
| 306 | 20231201 | 150700 | 12987393750 | 22400 | 22450 | 22500 | 22400 | 739 |
| 307 | 20231201 | 150600 | 12970809900 | 22450 | 22450 | 22500 | 22450 | 1035 |
| 308 | 20231201 | 150500 | 12947572900 | 22450 | 22450 | 22500 | 22450 | 265 |
| 309 | 20231201 | 150400 | 12941623600 | 22450 | 22450 | 22450 | 22450 | 209 |
| 310 | 20231201 | 150300 | 12936931550 | 22450 | 22500 | 22500 | 22450 | 659 |
| 311 | 20231201 | 150200 | 12922136950 | 22450 | 22450 | 22500 | 22400 | 224 |
| 312 | 20231201 | 150100 | 12917107750 | 22450 | 22450 | 22500 | 22400 | 688 |
| 313 | 20231201 | 150000 | 12901686350 | 22450 | 22450 | 22500 | 22400 | 636 |
| 314 | 20231201 | 145900 | 12887397950 | 22450 | 22450 | 22450 | 22450 | 149 |
| 315 | 20231201 | 145800 | 12884052900 | 22450 | 22400 | 22450 | 22400 | 330 |
| 316 | 20231201 | 145700 | 12876650700 | 22450 | 22450 | 22450 | 22450 | 646 |
| 317 | 20231201 | 145600 | 12862148000 | 22450 | 22450 | 22500 | 22450 | 376 |
| 318 | 20231201 | 145500 | 12853706750 | 22450 | 22500 | 22500 | 22450 | 1293 |
| 319 | 20231201 | 145400 | 12824645900 | 22500 | 22450 | 22500 | 22400 | 691 |
| 320 | 20231201 | 145300 | 12809147950 | 22450 | 22450 | 22450 | 22450 | 53 |
| 321 | 20231201 | 145200 | 12807958100 | 22450 | 22450 | 22450 | 22400 | 303 |
| 322 | 20231201 | 145100 | 12801156250 | 22450 | 22450 | 22450 | 22450 | 178 |
| 323 | 20231201 | 145000 | 12797160150 | 22450 | 22400 | 22450 | 22400 | 346 |
| 324 | 20231201 | 144900 | 12789406850 | 22450 | 22450 | 22450 | 22400 | 1145 |
| 325 | 20231201 | 144800 | 12763701650 | 22450 | 22400 | 22450 | 22400 | 1645 |
| 326 | 20231201 | 144700 | 12726845450 | 22400 | 22400 | 22400 | 22400 | 1074 |
| 327 | 20231201 | 144600 | 12702787850 | 22400 | 22400 | 22400 | 22400 | 185 |
| 328 | 20231201 | 144500 | 12698643850 | 22400 | 22350 | 22400 | 22350 | 268 |
| 329 | 20231201 | 144400 | 12692643150 | 22350 | 22350 | 22350 | 22350 | 10 |
| 330 | 20231201 | 144300 | 12692419650 | 22350 | 22400 | 22400 | 22350 | 158 |
| 331 | 20231201 | 144200 | 12688882950 | 22400 | 22400 | 22400 | 22350 | 259 |
| 332 | 20231201 | 144100 | 12683091400 | 22350 | 22400 | 22400 | 22350 | 1078 |
| 333 | 20231201 | 144000 | 12658989750 | 22400 | 22450 | 22450 | 22350 | 319 |
| 334 | 20231201 | 143900 | 12651846000 | 22450 | 22450 | 22450 | 22400 | 468 |
| 335 | 20231201 | 143800 | 12641362050 | 22450 | 22400 | 22450 | 22400 | 1076 |
| 336 | 20231201 | 143700 | 12617259600 | 22350 | 22350 | 22400 | 22350 | 650 |
| 337 | 20231201 | 143600 | 12602732050 | 22350 | 22300 | 22350 | 22300 | 220 |
| 338 | 20231201 | 143500 | 12597821950 | 22350 | 22300 | 22350 | 22300 | 245 |
| 339 | 20231201 | 143400 | 12592352450 | 22350 | 22350 | 22350 | 22300 | 190 |
| 340 | 20231201 | 143300 | 12588113950 | 22350 | 22300 | 22350 | 22300 | 510 |
| 341 | 20231201 | 143200 | 12576719500 | 22350 | 22350 | 22350 | 22350 | 136 |
| 342 | 20231201 | 143100 | 12573679900 | 22300 | 22300 | 22400 | 22300 | 88 |
| 343 | 20231201 | 143000 | 12571717250 | 22300 | 22350 | 22400 | 22300 | 377 |
| 344 | 20231201 | 142900 | 12563292800 | 22400 | 22350 | 22400 | 22300 | 792 |
| 345 | 20231201 | 142800 | 12545618600 | 22350 | 22350 | 22350 | 22300 | 642 |
| 346 | 20231201 | 142700 | 12531294900 | 22350 | 22350 | 22350 | 22300 | 376 |
| 347 | 20231201 | 142600 | 12522891800 | 22350 | 22300 | 22350 | 22300 | 203 |
| 348 | 20231201 | 142500 | 12518358850 | 22300 | 22400 | 22400 | 22300 | 174 |
| 349 | 20231201 | 142400 | 12514474950 | 22300 | 22350 | 22400 | 22300 | 464 |
| 350 | 20231201 | 142300 | 12504126700 | 22350 | 22300 | 22350 | 22300 | 938 |
| 351 | 20231201 | 142200 | 12483169900 | 22350 | 22350 | 22350 | 22300 | 337 |
| 352 | 20231201 | 142100 | 12475651750 | 22350 | 22350 | 22350 | 22300 | 137 |
| 353 | 20231201 | 142000 | 12472589850 | 22350 | 22300 | 22350 | 22300 | 200 |
| 354 | 20231201 | 141900 | 12468129600 | 22300 | 22300 | 22300 | 22300 | 674 |
| 355 | 20231201 | 141800 | 12453099400 | 22300 | 22300 | 22350 | 22300 | 182 |
| 356 | 20231201 | 141700 | 12449036800 | 22300 | 22300 | 22350 | 22250 | 429 |
| 357 | 20231201 | 141600 | 12439483000 | 22300 | 22250 | 22300 | 22250 | 432 |
| 358 | 20231201 | 141500 | 12429870950 | 22250 | 22250 | 22300 | 22250 | 239 |
| 359 | 20231201 | 141400 | 12424552550 | 22250 | 22250 | 22300 | 22250 | 178 |
| 360 | 20231201 | 141300 | 12420586550 | 22250 | 22250 | 22250 | 22200 | 335 |
| 361 | 20231201 | 141200 | 12413140350 | 22250 | 22350 | 22350 | 22250 | 503 |
| 362 | 20231201 | 141100 | 12401946400 | 22350 | 22300 | 22350 | 22250 | 1463 |
| 363 | 20231201 | 141000 | 12369352200 | 22350 | 22350 | 22350 | 22350 | 496 |
| 364 | 20231201 | 140900 | 12358266600 | 22350 | 22350 | 22400 | 22350 | 904 |
| 365 | 20231201 | 140800 | 12338054850 | 22350 | 22300 | 22350 | 22300 | 49 |
| 366 | 20231201 | 140700 | 12336961750 | 22300 | 22300 | 22300 | 22300 | 240 |
| 367 | 20231201 | 140600 | 12331609750 | 22300 | 22300 | 22300 | 22250 | 420 |
| 368 | 20231201 | 140500 | 12322246750 | 22300 | 22250 | 22300 | 22250 | 582 |
| 369 | 20231201 | 140400 | 12309280550 | 22250 | 22250 | 22250 | 22250 | 893 |
| 370 | 20231201 | 140300 | 12289411300 | 22250 | 22300 | 22300 | 22250 | 1822 |
| 371 | 20231201 | 140200 | 12248866950 | 22300 | 22300 | 22300 | 22250 | 731 |
| 372 | 20231201 | 140100 | 12232578150 | 22300 | 22300 | 22300 | 22300 | 135 |
| 373 | 20231201 | 140000 | 12229567650 | 22300 | 22300 | 22300 | 22300 | 287 |
| 374 | 20231201 | 135900 | 12223167550 | 22300 | 22300 | 22300 | 22250 | 1197 |
| 375 | 20231201 | 135800 | 12196476250 | 22300 | 22350 | 22350 | 22300 | 403 |
| 376 | 20231201 | 135700 | 12187489250 | 22350 | 22350 | 22350 | 22350 | 1319 |
| 377 | 20231201 | 135600 | 12158009600 | 22350 | 22350 | 22400 | 22350 | 176 |
| 378 | 20231201 | 135500 | 12154075250 | 22350 | 22400 | 22400 | 22350 | 141 |
| 379 | 20231201 | 135400 | 12150917400 | 22350 | 22400 | 22400 | 22350 | 84 |
| 380 | 20231201 | 135300 | 12149038950 | 22400 | 22400 | 22400 | 22400 | 305 |
| 381 | 20231201 | 135200 | 12142206950 | 22400 | 22400 | 22450 | 22400 | 347 |
| 382 | 20231201 | 135100 | 12134433050 | 22400 | 22400 | 22400 | 22350 | 1804 |
| 383 | 20231201 | 135000 | 12094028500 | 22400 | 22400 | 22400 | 22400 | 0 |
| 384 | 20231201 | 134900 | 12094028500 | 22400 | 22400 | 22400 | 22400 | 0 |
| 385 | 20231201 | 134800 | 12094028500 | 22400 | 22450 | 22450 | 22400 | 176 |
| 386 | 20231201 | 134700 | 12090085900 | 22450 | 22450 | 22450 | 22450 | 108 |
| 387 | 20231201 | 134600 | 12087661300 | 22450 | 22400 | 22450 | 22400 | 6 |
| 388 | 20231201 | 134500 | 12087526800 | 22400 | 22400 | 22400 | 22350 | 384 |
| 389 | 20231201 | 134400 | 12078925450 | 22350 | 22400 | 22400 | 22350 | 656 |
| 390 | 20231201 | 134300 | 12064243500 | 22400 | 22400 | 22400 | 22400 | 263 |
| 391 | 20231201 | 134200 | 12058352300 | 22400 | 22450 | 22450 | 22400 | 200 |
| 392 | 20231201 | 134100 | 12053869100 | 22400 | 22400 | 22400 | 22400 | 1 |
| 393 | 20231201 | 134000 | 12053846700 | 22400 | 22400 | 22400 | 22400 | 110 |
| 394 | 20231201 | 133900 | 12051382700 | 22450 | 22400 | 22450 | 22400 | 3 |
| 395 | 20231201 | 133800 | 12051315450 | 22400 | 22400 | 22400 | 22400 | 64 |
| 396 | 20231201 | 133700 | 12049881850 | 22400 | 22400 | 22400 | 22400 | 158 |
| 397 | 20231201 | 133600 | 12046342650 | 22350 | 22300 | 22350 | 22300 | 354 |
| 398 | 20231201 | 133500 | 12038441050 | 22250 | 22300 | 22300 | 22250 | 1867 |
| 399 | 20231201 | 133400 | 11996843900 | 22300 | 22300 | 22300 | 22250 | 221 |
| 400 | 20231201 | 133300 | 11991920600 | 22300 | 22300 | 22300 | 22250 | 637 |
| 401 | 20231201 | 133200 | 11977743300 | 22250 | 22300 | 22300 | 22250 | 1550 |
| 402 | 20231201 | 133100 | 11943179600 | 22300 | 22300 | 22350 | 22300 | 73 |
| 403 | 20231201 | 133000 | 11941551600 | 22300 | 22300 | 22300 | 22300 | 564 |
| 404 | 20231201 | 132900 | 11928974400 | 22300 | 22300 | 22350 | 22300 | 2267 |
| 405 | 20231201 | 132800 | 11878409750 | 22300 | 22300 | 22300 | 22250 | 936 |
| 406 | 20231201 | 132700 | 11857559650 | 22300 | 22350 | 22350 | 22250 | 8429 |
| 407 | 20231201 | 132600 | 11669424450 | 22350 | 22400 | 22400 | 22350 | 344 |
| 408 | 20231201 | 132500 | 11661734350 | 22400 | 22400 | 22400 | 22350 | 228 |
| 409 | 20231201 | 132400 | 11656627900 | 22400 | 22400 | 22400 | 22350 | 6681 |
| 410 | 20231201 | 132300 | 11507016000 | 22450 | 22450 | 22450 | 22400 | 158 |
| 411 | 20231201 | 132200 | 11503475550 | 22450 | 22400 | 22450 | 22400 | 498 |
| 412 | 20231201 | 132100 | 11492306350 | 22450 | 22450 | 22450 | 22400 | 427 |
| 413 | 20231201 | 132000 | 11482720250 | 22450 | 22450 | 22450 | 22400 | 195 |
| 414 | 20231201 | 131900 | 11478346500 | 22450 | 22450 | 22450 | 22400 | 998 |
| 415 | 20231201 | 131800 | 11455951500 | 22450 | 22400 | 22500 | 22400 | 641 |
| 416 | 20231201 | 131700 | 11441559900 | 22400 | 22500 | 22550 | 22400 | 7939 |
| 417 | 20231201 | 131600 | 11263095150 | 22500 | 22500 | 22500 | 22500 | 57 |
| 418 | 20231201 | 131500 | 11261812650 | 22550 | 22550 | 22550 | 22500 | 422 |
| 419 | 20231201 | 131400 | 11252317500 | 22550 | 22550 | 22550 | 22550 | 234 |
| 420 | 20231201 | 131300 | 11247040800 | 22550 | 22500 | 22550 | 22500 | 71 |
| 421 | 20231201 | 131200 | 11245440300 | 22500 | 22500 | 22500 | 22500 | 101 |
| 422 | 20231201 | 131100 | 11243167800 | 22500 | 22500 | 22500 | 22500 | 331 |
| 423 | 20231201 | 131000 | 11235720300 | 22500 | 22550 | 22550 | 22500 | 819 |
| 424 | 20231201 | 130900 | 11217259250 | 22550 | 22550 | 22550 | 22500 | 97 |
| 425 | 20231201 | 130800 | 11215072150 | 22550 | 22550 | 22550 | 22500 | 417 |
| 426 | 20231201 | 130700 | 11205671150 | 22550 | 22500 | 22550 | 22500 | 120 |
| 427 | 20231201 | 130600 | 11202971000 | 22500 | 22500 | 22550 | 22500 | 1879 |
| 428 | 20231201 | 130500 | 11160688250 | 22500 | 22550 | 22550 | 22500 | 1278 |
| 429 | 20231201 | 130400 | 11131928500 | 22600 | 22550 | 22600 | 22550 | 27 |
| 430 | 20231201 | 130300 | 11131319550 | 22550 | 22550 | 22550 | 22550 | 519 |
| 431 | 20231201 | 130200 | 11119616100 | 22550 | 22550 | 22550 | 22500 | 415 |
| 432 | 20231201 | 130100 | 11110258400 | 22550 | 22550 | 22600 | 22500 | 4034 |
| 433 | 20231201 | 130000 | 11019268600 | 22600 | 22600 | 22600 | 22550 | 85 |
| 434 | 20231201 | 125900 | 11017350900 | 22600 | 22550 | 22600 | 22550 | 308 |
| 435 | 20231201 | 125800 | 11010405050 | 22600 | 22600 | 22600 | 22550 | 216 |
| 436 | 20231201 | 125700 | 11005532500 | 22600 | 22550 | 22600 | 22550 | 252 |
| 437 | 20231201 | 125600 | 10999842300 | 22550 | 22550 | 22600 | 22550 | 358 |
| 438 | 20231201 | 125500 | 10991767700 | 22600 | 22600 | 22600 | 22600 | 551 |
| 439 | 20231201 | 125400 | 10979315100 | 22600 | 22600 | 22600 | 22600 | 85 |
| 440 | 20231201 | 125300 | 10977394100 | 22550 | 22600 | 22600 | 22550 | 789 |
| 441 | 20231201 | 125200 | 10959586100 | 22650 | 22600 | 22650 | 22600 | 662 |
| 442 | 20231201 | 125100 | 10944599850 | 22600 | 22600 | 22600 | 22600 | 444 |
| 443 | 20231201 | 125000 | 10934565450 | 22600 | 22550 | 22600 | 22550 | 205 |
| 444 | 20231201 | 124900 | 10929932950 | 22600 | 22600 | 22650 | 22550 | 660 |
| 445 | 20231201 | 124800 | 10915025650 | 22600 | 22600 | 22650 | 22600 | 161 |
| 446 | 20231201 | 124700 | 10911386550 | 22600 | 22600 | 22600 | 22600 | 55 |
| 447 | 20231201 | 124600 | 10910143550 | 22600 | 22600 | 22600 | 22600 | 587 |
| 448 | 20231201 | 124500 | 10896877350 | 22600 | 22600 | 22600 | 22550 | 474 |
| 449 | 20231201 | 124400 | 10886165450 | 22650 | 22600 | 22650 | 22600 | 1781 |
| 450 | 20231201 | 124300 | 10845854600 | 22650 | 22600 | 22650 | 22550 | 1047 |
| 451 | 20231201 | 124200 | 10822193800 | 22600 | 22600 | 22600 | 22550 | 375 |
| 452 | 20231201 | 124100 | 10813722550 | 22600 | 22600 | 22600 | 22550 | 105 |
| 453 | 20231201 | 124000 | 10811352900 | 22600 | 22600 | 22600 | 22550 | 119 |
| 454 | 20231201 | 123900 | 10808664500 | 22600 | 22600 | 22600 | 22600 | 68 |
| 455 | 20231201 | 123800 | 10807127700 | 22600 | 22600 | 22600 | 22600 | 106 |
| 456 | 20231201 | 123700 | 10804732100 | 22600 | 22600 | 22600 | 22600 | 19 |
| 457 | 20231201 | 123600 | 10804302700 | 22600 | 22550 | 22600 | 22550 | 224 |
| 458 | 20231201 | 123500 | 10799250000 | 22550 | 22550 | 22600 | 22550 | 303 |
| 459 | 20231201 | 123400 | 10792416600 | 22600 | 22600 | 22600 | 22600 | 25 |
| 460 | 20231201 | 123300 | 10791851600 | 22600 | 22600 | 22600 | 22600 | 11 |
| 461 | 20231201 | 123200 | 10791603000 | 22600 | 22600 | 22600 | 22600 | 217 |
| 462 | 20231201 | 123100 | 10786698800 | 22600 | 22600 | 22600 | 22550 | 194 |
| 463 | 20231201 | 123000 | 10782319350 | 22600 | 22650 | 22650 | 22600 | 819 |
| 464 | 20231201 | 122900 | 10763809900 | 22650 | 22600 | 22650 | 22550 | 411 |
| 465 | 20231201 | 122800 | 10754529150 | 22550 | 22600 | 22600 | 22550 | 209 |
| 466 | 20231201 | 122700 | 10749816150 | 22550 | 22550 | 22600 | 22550 | 620 |
| 467 | 20231201 | 122600 | 10735834250 | 22600 | 22600 | 22600 | 22600 | 100 |
| 468 | 20231201 | 122500 | 10733574250 | 22600 | 22600 | 22600 | 22600 | 126 |
| 469 | 20231201 | 122400 | 10730726650 | 22600 | 22600 | 22650 | 22550 | 580 |
| 470 | 20231201 | 122300 | 10717620650 | 22600 | 22600 | 22650 | 22600 | 94 |
| 471 | 20231201 | 122200 | 10715496050 | 22650 | 22600 | 22650 | 22600 | 685 |
| 472 | 20231201 | 122100 | 10700014950 | 22650 | 22650 | 22650 | 22550 | 139 |
| 473 | 20231201 | 122000 | 10696877550 | 22600 | 22650 | 22650 | 22550 | 1573 |
| 474 | 20231201 | 121900 | 10661327650 | 22650 | 22650 | 22650 | 22650 | 404 |
| 475 | 20231201 | 121800 | 10652177050 | 22650 | 22700 | 22700 | 22650 | 201 |
| 476 | 20231201 | 121700 | 10647614400 | 22700 | 22700 | 22700 | 22700 | 118 |
| 477 | 20231201 | 121600 | 10644935800 | 22700 | 22650 | 22700 | 22600 | 734 |
| 478 | 20231201 | 121500 | 10628297400 | 22650 | 22650 | 22650 | 22650 | 321 |
| 479 | 20231201 | 121400 | 10621026750 | 22650 | 22700 | 22700 | 22650 | 772 |
| 480 | 20231201 | 121300 | 10603539150 | 22700 | 22700 | 22700 | 22650 | 238 |
| 481 | 20231201 | 121200 | 10598139450 | 22700 | 22650 | 22700 | 22650 | 438 |
| 482 | 20231201 | 121100 | 10588200350 | 22650 | 22650 | 22650 | 22650 | 570 |
| 483 | 20231201 | 121000 | 10575289850 | 22550 | 22550 | 22650 | 22550 | 125 |
| 484 | 20231201 | 120900 | 10572468400 | 22550 | 22600 | 22650 | 22550 | 85 |
| 485 | 20231201 | 120800 | 10570549850 | 22600 | 22600 | 22600 | 22600 | 448 |
| 486 | 20231201 | 120700 | 10560425050 | 22600 | 22550 | 22600 | 22550 | 283 |
| 487 | 20231201 | 120600 | 10554029950 | 22600 | 22600 | 22600 | 22550 | 277 |
| 488 | 20231201 | 120500 | 10547771650 | 22600 | 22600 | 22600 | 22550 | 714 |
| 489 | 20231201 | 120400 | 10531640450 | 22600 | 22600 | 22600 | 22550 | 73 |
| 490 | 20231201 | 120300 | 10529991150 | 22550 | 22550 | 22550 | 22550 | 44 |
| 491 | 20231201 | 120200 | 10528998950 | 22550 | 22550 | 22550 | 22550 | 138 |
| 492 | 20231201 | 120100 | 10525887050 | 22550 | 22550 | 22600 | 22550 | 183 |
| 493 | 20231201 | 120000 | 10521755300 | 22550 | 22600 | 22600 | 22550 | 1081 |
| 494 | 20231201 | 115900 | 10497333000 | 22600 | 22650 | 22650 | 22600 | 167 |
| 495 | 20231201 | 115800 | 10493550950 | 22650 | 22650 | 22650 | 22650 | 47 |
| 496 | 20231201 | 115700 | 10492486400 | 22600 | 22650 | 22650 | 22600 | 549 |
| 497 | 20231201 | 115600 | 10480078450 | 22650 | 22650 | 22650 | 22600 | 453 |
| 498 | 20231201 | 115500 | 10469840500 | 22600 | 22600 | 22650 | 22600 | 635 |
| 499 | 20231201 | 115400 | 10455489250 | 22600 | 22600 | 22600 | 22550 | 61 |
| 500 | 20231201 | 115300 | 10454110850 | 22600 | 22600 | 22600 | 22550 | 506 |
| 501 | 20231201 | 115200 | 10442676050 | 22600 | 22600 | 22650 | 22600 | 427 |
| 502 | 20231201 | 115100 | 10433025750 | 22600 | 22600 | 22600 | 22600 | 141 |
| 503 | 20231201 | 115000 | 10429839150 | 22600 | 22600 | 22600 | 22600 | 133 |
| 504 | 20231201 | 114900 | 10426833350 | 22600 | 22600 | 22650 | 22600 | 25 |
| 505 | 20231201 | 114800 | 10426268300 | 22600 | 22600 | 22600 | 22600 | 27 |
| 506 | 20231201 | 114700 | 10425658100 | 22600 | 22600 | 22600 | 22550 | 561 |
| 507 | 20231201 | 114600 | 10412987850 | 22600 | 22550 | 22600 | 22550 | 118 |
| 508 | 20231201 | 114500 | 10410321200 | 22600 | 22600 | 22600 | 22600 | 123 |
| 509 | 20231201 | 114400 | 10407541400 | 22600 | 22600 | 22650 | 22550 | 155 |
| 510 | 20231201 | 114300 | 10404038400 | 22600 | 22600 | 22600 | 22550 | 539 |
| 511 | 20231201 | 114200 | 10391857300 | 22600 | 22600 | 22600 | 22550 | 333 |
| 512 | 20231201 | 114100 | 10384346500 | 22550 | 22550 | 22550 | 22550 | 438 |
| 513 | 20231201 | 114000 | 10374469600 | 22600 | 22500 | 22600 | 22500 | 1442 |
| 514 | 20231201 | 113900 | 10341954000 | 22500 | 22500 | 22550 | 22500 | 1738 |
| 515 | 20231201 | 113800 | 10302832700 | 22500 | 22550 | 22550 | 22500 | 114 |
| 516 | 20231201 | 113700 | 10300266500 | 22550 | 22550 | 22550 | 22500 | 501 |
| 517 | 20231201 | 113600 | 10288974700 | 22550 | 22550 | 22550 | 22550 | 900 |
| 518 | 20231201 | 113500 | 10268679700 | 22550 | 22600 | 22600 | 22550 | 431 |
| 519 | 20231201 | 113400 | 10258940650 | 22600 | 22550 | 22600 | 22550 | 1310 |
| 520 | 20231201 | 113300 | 10229397650 | 22600 | 22600 | 22600 | 22550 | 2773 |
| 521 | 20231201 | 113200 | 10166845600 | 22600 | 22650 | 22650 | 22550 | 565 |
| 522 | 20231201 | 113100 | 10154101850 | 22650 | 22600 | 22650 | 22550 | 1940 |
| 523 | 20231201 | 113000 | 10110259400 | 22600 | 22600 | 22600 | 22600 | 52 |
| 524 | 20231201 | 112900 | 10109084200 | 22600 | 22650 | 22650 | 22600 | 134 |
| 525 | 20231201 | 112800 | 10106049400 | 22650 | 22650 | 22650 | 22650 | 29 |
| 526 | 20231201 | 112700 | 10105392550 | 22650 | 22600 | 22650 | 22600 | 565 |
| 527 | 20231201 | 112600 | 10092622000 | 22600 | 22600 | 22650 | 22600 | 112 |
| 528 | 20231201 | 112500 | 10090085500 | 22650 | 22600 | 22650 | 22600 | 446 |
| 529 | 20231201 | 112400 | 10080002150 | 22650 | 22650 | 22650 | 22600 | 245 |
| 530 | 20231201 | 112300 | 10074457600 | 22650 | 22650 | 22650 | 22600 | 21 |
| 531 | 20231201 | 112200 | 10073982000 | 22650 | 22650 | 22650 | 22600 | 69 |
| 532 | 20231201 | 112100 | 10072419950 | 22650 | 22650 | 22650 | 22650 | 11 |
| 533 | 20231201 | 112000 | 10072170800 | 22600 | 22650 | 22650 | 22600 | 974 |
| 534 | 20231201 | 111900 | 10050158300 | 22650 | 22600 | 22650 | 22600 | 207 |
| 535 | 20231201 | 111800 | 10045477750 | 22600 | 22600 | 22600 | 22550 | 487 |
| 536 | 20231201 | 111700 | 10034471650 | 22550 | 22600 | 22600 | 22550 | 1062 |
| 537 | 20231201 | 111600 | 10010472050 | 22600 | 22600 | 22600 | 22550 | 1061 |
| 538 | 20231201 | 111500 | 9986518150 | 22550 | 22550 | 22600 | 22550 | 590 |
| 539 | 20231201 | 111400 | 9973205650 | 22600 | 22650 | 22650 | 22550 | 2821 |
| 540 | 20231201 | 111300 | 9909446150 | 22650 | 22750 | 22750 | 22600 | 1953 |
| 541 | 20231201 | 111200 | 9865201250 | 22700 | 22650 | 22750 | 22650 | 235 |
| 542 | 20231201 | 111100 | 9859874350 | 22650 | 22700 | 22700 | 22650 | 268 |
| 543 | 20231201 | 111000 | 9853793450 | 22700 | 22700 | 22700 | 22650 | 228 |
| 544 | 20231201 | 110900 | 9848627950 | 22650 | 22700 | 22700 | 22650 | 255 |
| 545 | 20231201 | 110800 | 9842840800 | 22750 | 22700 | 22750 | 22650 | 662 |
| 546 | 20231201 | 110700 | 9827813400 | 22700 | 22700 | 22750 | 22700 | 1928 |
| 547 | 20231201 | 110600 | 9784035200 | 22700 | 22750 | 22750 | 22700 | 1416 |
| 548 | 20231201 | 110500 | 9751821700 | 22750 | 22800 | 22800 | 22750 | 907 |
| 549 | 20231201 | 110400 | 9731174050 | 22750 | 22750 | 22800 | 22750 | 577 |
| 550 | 20231201 | 110300 | 9718047150 | 22800 | 22800 | 22800 | 22800 | 45 |
| 551 | 20231201 | 110200 | 9717021150 | 22800 | 22800 | 22850 | 22800 | 1080 |
| 552 | 20231201 | 110100 | 9692397050 | 22800 | 22750 | 22850 | 22750 | 409 |
| 553 | 20231201 | 110000 | 9683072250 | 22750 | 22800 | 22800 | 22750 | 306 |
| 554 | 20231201 | 105900 | 9676108900 | 22800 | 22850 | 22850 | 22800 | 356 |
| 555 | 20231201 | 105800 | 9667980250 | 22800 | 22800 | 22800 | 22750 | 147 |
| 556 | 20231201 | 105700 | 9664629750 | 22800 | 22700 | 22800 | 22700 | 671 |
| 557 | 20231201 | 105600 | 9649386750 | 22700 | 22700 | 22750 | 22700 | 354 |
| 558 | 20231201 | 105500 | 9641349350 | 22750 | 22750 | 22750 | 22750 | 1898 |
| 559 | 20231201 | 105400 | 9598169850 | 22800 | 22850 | 22900 | 22800 | 4800 |
| 560 | 20231201 | 105300 | 9488512700 | 22900 | 22850 | 22900 | 22850 | 521 |
| 561 | 20231201 | 105200 | 9476604900 | 22850 | 22850 | 22900 | 22800 | 411 |
| 562 | 20231201 | 105100 | 9467209350 | 22800 | 22850 | 22850 | 22800 | 140 |
| 563 | 20231201 | 105000 | 9464013700 | 22850 | 22850 | 22850 | 22850 | 305 |
| 564 | 20231201 | 104900 | 9457044450 | 22850 | 22850 | 22850 | 22850 | 661 |
| 565 | 20231201 | 104800 | 9441940600 | 22850 | 22850 | 22850 | 22800 | 21 |
| 566 | 20231201 | 104700 | 9441460850 | 22800 | 22750 | 22800 | 22750 | 1159 |
| 567 | 20231201 | 104600 | 9415039150 | 22750 | 22800 | 22800 | 22750 | 600 |
| 568 | 20231201 | 104500 | 9401387650 | 22750 | 22800 | 22800 | 22750 | 1811 |
| 569 | 20231201 | 104400 | 9360179950 | 22800 | 22800 | 22800 | 22800 | 386 |
| 570 | 20231201 | 104300 | 9351379150 | 22800 | 22800 | 22800 | 22750 | 190 |
| 571 | 20231201 | 104200 | 9347047950 | 22800 | 22800 | 22800 | 22750 | 400 |
| 572 | 20231201 | 104100 | 9337930100 | 22800 | 22800 | 22800 | 22750 | 131 |
| 573 | 20231201 | 104000 | 9334943350 | 22750 | 22750 | 22800 | 22700 | 346 |
| 574 | 20231201 | 103900 | 9327072000 | 22800 | 22750 | 22800 | 22750 | 246 |
| 575 | 20231201 | 103800 | 9321475250 | 22750 | 22750 | 22800 | 22700 | 1024 |
| 576 | 20231201 | 103700 | 9298187200 | 22750 | 22750 | 22750 | 22700 | 1317 |
| 577 | 20231201 | 103600 | 9268244550 | 22750 | 22700 | 22800 | 22700 | 573 |
| 578 | 20231201 | 103500 | 9255227050 | 22750 | 22850 | 22850 | 22750 | 260 |
| 579 | 20231201 | 103400 | 9249308850 | 22850 | 22750 | 22850 | 22700 | 2670 |
| 580 | 20231201 | 103300 | 9188649750 | 22750 | 22700 | 22750 | 22700 | 440 |
| 581 | 20231201 | 103200 | 9178652750 | 22700 | 22700 | 22750 | 22700 | 2593 |
| 582 | 20231201 | 103100 | 9119791500 | 22700 | 22700 | 22750 | 22700 | 1059 |
| 583 | 20231201 | 103000 | 9095750550 | 22700 | 22750 | 22800 | 22700 | 3031 |
| 584 | 20231201 | 102900 | 9026800650 | 22800 | 22750 | 22800 | 22750 | 370 |
| 585 | 20231201 | 102800 | 9018382650 | 22800 | 22850 | 22850 | 22750 | 3654 |
| 586 | 20231201 | 102700 | 8935069250 | 22850 | 22900 | 22900 | 22800 | 1816 |
| 587 | 20231201 | 102600 | 8893590100 | 22850 | 22850 | 22900 | 22850 | 746 |
| 588 | 20231201 | 102500 | 8876543700 | 22850 | 22900 | 22900 | 22850 | 1828 |
| 589 | 20231201 | 102400 | 8834697050 | 22900 | 22950 | 22950 | 22900 | 1264 |
| 590 | 20231201 | 102300 | 8805750300 | 22900 | 22900 | 22950 | 22900 | 1343 |
| 591 | 20231201 | 102200 | 8774995450 | 22900 | 22900 | 22950 | 22900 | 1612 |
| 592 | 20231201 | 102100 | 8738075400 | 22950 | 22950 | 23000 | 22900 | 1536 |
| 593 | 20231201 | 102000 | 8702832650 | 22950 | 23000 | 23000 | 22950 | 2052 |
| 594 | 20231201 | 101900 | 8655733750 | 23000 | 23000 | 23000 | 22950 | 249 |
| 595 | 20231201 | 101800 | 8650019050 | 23000 | 22950 | 23000 | 22950 | 547 |
| 596 | 20231201 | 101700 | 8637452100 | 23000 | 23000 | 23000 | 22950 | 769 |
| 597 | 20231201 | 101600 | 8619797550 | 23000 | 23100 | 23100 | 22950 | 7078 |
| 598 | 20231201 | 101500 | 8457062700 | 23050 | 23050 | 23100 | 23000 | 1044 |
| 599 | 20231201 | 101400 | 8433018400 | 23100 | 23100 | 23150 | 23000 | 3642 |
| 600 | 20231201 | 101300 | 8349104950 | 23150 | 23050 | 23150 | 23050 | 1295 |
| 601 | 20231201 | 101200 | 8319195850 | 23100 | 23150 | 23150 | 23100 | 831 |
| 602 | 20231201 | 101100 | 8299995800 | 23150 | 23100 | 23150 | 23100 | 970 |
| 603 | 20231201 | 101000 | 8277572800 | 23150 | 23100 | 23150 | 23050 | 1787 |
| 604 | 20231201 | 100900 | 8236333200 | 23100 | 23100 | 23100 | 23050 | 976 |
| 605 | 20231201 | 100800 | 8213835050 | 23050 | 23050 | 23100 | 23050 | 422 |
| 606 | 20231201 | 100700 | 8204102600 | 23050 | 23100 | 23150 | 23050 | 4364 |
| 607 | 20231201 | 100600 | 8103289900 | 23150 | 23200 | 23200 | 23100 | 1613 |
| 608 | 20231201 | 100500 | 8065927700 | 23200 | 23200 | 23250 | 23200 | 242 |
| 609 | 20231201 | 100400 | 8060310050 | 23250 | 23250 | 23300 | 23200 | 682 |
| 610 | 20231201 | 100300 | 8044442300 | 23300 | 23200 | 23300 | 23200 | 4923 |
| 611 | 20231201 | 100200 | 7930066700 | 23200 | 23150 | 23200 | 23150 | 2355 |
| 612 | 20231201 | 100100 | 7875508800 | 23150 | 23200 | 23200 | 23150 | 563 |
| 613 | 20231201 | 100000 | 7862474100 | 23150 | 23150 | 23200 | 23150 | 663 |
| 614 | 20231201 | 095900 | 7847113500 | 23200 | 23200 | 23200 | 23150 | 216 |
| 615 | 20231201 | 095800 | 7842105950 | 23150 | 23150 | 23200 | 23100 | 1094 |
| 616 | 20231201 | 095700 | 7816767600 | 23150 | 23200 | 23200 | 23100 | 537 |
| 617 | 20231201 | 095600 | 7804337800 | 23150 | 23150 | 23200 | 23100 | 771 |
| 618 | 20231201 | 095500 | 7786491200 | 23150 | 23200 | 23200 | 23100 | 100 |
| 619 | 20231201 | 095400 | 7784178350 | 23200 | 23150 | 23200 | 23100 | 921 |
| 620 | 20231201 | 095300 | 7762829200 | 23200 | 23050 | 23200 | 23050 | 1180 |
| 621 | 20231201 | 095200 | 7735576850 | 23050 | 23050 | 23100 | 23050 | 2485 |
| 622 | 20231201 | 095100 | 7678269000 | 23050 | 23150 | 23150 | 23050 | 3090 |
| 623 | 20231201 | 095000 | 7606901800 | 23150 | 23300 | 23300 | 23150 | 3404 |
| 624 | 20231201 | 094900 | 7527793600 | 23300 | 23250 | 23350 | 23200 | 5677 |
| 625 | 20231201 | 094800 | 7395585650 | 23350 | 23200 | 23350 | 23200 | 10129 |
| 626 | 20231201 | 094700 | 7159857500 | 23250 | 23250 | 23250 | 23150 | 2920 |
| 627 | 20231201 | 094600 | 7092070850 | 23200 | 23150 | 23250 | 23150 | 1564 |
| 628 | 20231201 | 094500 | 7055812150 | 23150 | 23250 | 23250 | 23150 | 3702 |
| 629 | 20231201 | 094400 | 6969947900 | 23250 | 23200 | 23250 | 23200 | 1694 |
| 630 | 20231201 | 094300 | 6930588750 | 23250 | 23200 | 23250 | 23200 | 529 |
| 631 | 20231201 | 094200 | 6918312300 | 23200 | 23200 | 23250 | 23150 | 2233 |
| 632 | 20231201 | 094100 | 6866529700 | 23200 | 23150 | 23250 | 23050 | 4252 |
| 633 | 20231201 | 094000 | 6768095800 | 23150 | 23000 | 23150 | 23000 | 1441 |
| 634 | 20231201 | 093900 | 6734849300 | 23000 | 22900 | 23000 | 22900 | 2218 |
| 635 | 20231201 | 093800 | 6683900800 | 23000 | 22950 | 23000 | 22900 | 1510 |
| 636 | 20231201 | 093700 | 6649247000 | 23000 | 23000 | 23000 | 22950 | 1169 |
| 637 | 20231201 | 093600 | 6622402850 | 23000 | 23050 | 23050 | 22950 | 1745 |
| 638 | 20231201 | 093500 | 6582284650 | 23050 | 23250 | 23250 | 23050 | 3488 |
| 639 | 20231201 | 093400 | 6501631600 | 23250 | 23200 | 23350 | 23150 | 12057 |
| 640 | 20231201 | 093300 | 6221152500 | 23150 | 23050 | 23150 | 23050 | 2779 |
| 641 | 20231201 | 093200 | 6156926750 | 23100 | 23100 | 23150 | 23000 | 2117 |
| 642 | 20231201 | 093100 | 6108033400 | 22950 | 22900 | 23250 | 22900 | 14178 |
| 643 | 20231201 | 093000 | 5780995450 | 22950 | 22850 | 22950 | 22850 | 3666 |
| 644 | 20231201 | 092900 | 5696961400 | 22900 | 22750 | 22900 | 22700 | 1531 |
| 645 | 20231201 | 092800 | 5662030750 | 22750 | 22650 | 22800 | 22650 | 5708 |
| 646 | 20231201 | 092700 | 5532471350 | 22700 | 22700 | 22700 | 22650 | 1232 |
| 647 | 20231201 | 092600 | 5504530100 | 22700 | 22700 | 22700 | 22650 | 1822 |
| 648 | 20231201 | 092500 | 5463209550 | 22700 | 22650 | 22700 | 22650 | 1902 |
| 649 | 20231201 | 092400 | 5420066800 | 22700 | 22650 | 22700 | 22600 | 875 |
| 650 | 20231201 | 092300 | 5400232400 | 22700 | 22700 | 22700 | 22600 | 3334 |
| 651 | 20231201 | 092200 | 5324717500 | 22700 | 22700 | 22750 | 22650 | 1540 |
| 652 | 20231201 | 092100 | 5289747700 | 22700 | 22750 | 22800 | 22700 | 3640 |
| 653 | 20231201 | 092000 | 5206918900 | 22750 | 22600 | 22750 | 22600 | 3437 |
| 654 | 20231201 | 091900 | 5128972200 | 22600 | 22700 | 22700 | 22550 | 1959 |
| 655 | 20231201 | 091800 | 5084686600 | 22550 | 22500 | 22650 | 22400 | 4883 |
| 656 | 20231201 | 091700 | 4974539150 | 22450 | 22400 | 22500 | 22350 | 3897 |
| 657 | 20231201 | 091600 | 4887227650 | 22450 | 22500 | 22550 | 22350 | 15270 |
| 658 | 20231201 | 091500 | 4544381500 | 22500 | 22500 | 22600 | 22500 | 3750 |
| 659 | 20231201 | 091400 | 4459861800 | 22550 | 22650 | 22700 | 22500 | 7339 |
| 660 | 20231201 | 091300 | 4294399650 | 22700 | 22650 | 22700 | 22500 | 10283 |
| 661 | 20231201 | 091200 | 4062100550 | 22700 | 22700 | 22700 | 22600 | 2734 |
| 662 | 20231201 | 091100 | 4000156300 | 22600 | 22700 | 22750 | 22550 | 11813 |
| 663 | 20231201 | 091000 | 3732986550 | 22650 | 22800 | 22800 | 22650 | 8465 |
| 664 | 20231201 | 090900 | 3540659500 | 22750 | 23050 | 23050 | 22750 | 13063 |
| 665 | 20231201 | 090800 | 3241997600 | 23050 | 23000 | 23050 | 22950 | 3359 |
| 666 | 20231201 | 090700 | 3164749700 | 23000 | 23100 | 23100 | 23000 | 6285 |
| 667 | 20231201 | 090600 | 3019886400 | 23100 | 23350 | 23350 | 23050 | 13794 |
| 668 | 20231201 | 090500 | 2700294650 | 23300 | 22950 | 23300 | 22950 | 6731 |
| 669 | 20231201 | 090400 | 2543860600 | 22900 | 22950 | 23250 | 22750 | 17235 |
| 670 | 20231201 | 090300 | 2149887850 | 22900 | 23300 | 23300 | 22900 | 20328 |
| 671 | 20231201 | 090200 | 1679015350 | 23300 | 23450 | 23500 | 23200 | 20847 |
| 672 | 20231201 | 090100 | 1193093000 | 23500 | 23550 | 23550 | 23350 | 23587 |
| 673 | 20231201 | 090000 | 639732850 | 23550 | 23500 | 23550 | 23200 | 27286 |