37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 201900 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 8677 |
| 3 | 20231201 | 201800 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 4 | 20231201 | 201700 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 5 | 20231201 | 201600 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 6 | 20231201 | 201500 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 7 | 20231201 | 201400 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 8 | 20231201 | 201300 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 9 | 20231201 | 201200 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 10 | 20231201 | 201100 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 11 | 20231201 | 201000 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 12 | 20231201 | 200900 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 13 | 20231201 | 200800 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 14 | 20231201 | 200700 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 15 | 20231201 | 200600 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 16 | 20231201 | 200500 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 17 | 20231201 | 200400 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 18 | 20231201 | 200300 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 19 | 20231201 | 200200 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 20 | 20231201 | 200100 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 21 | 20231201 | 200000 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 22 | 20231201 | 195900 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 23 | 20231201 | 195800 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 24 | 20231201 | 195700 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 25 | 20231201 | 195600 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 26 | 20231201 | 195500 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 27 | 20231201 | 195400 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 28 | 20231201 | 195300 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 29 | 20231201 | 195200 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 30 | 20231201 | 195100 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 31 | 20231201 | 195000 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 32 | 20231201 | 194900 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 8677 |
| 33 | 20231201 | 194800 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 34 | 20231201 | 194700 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 35 | 20231201 | 194600 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 36 | 20231201 | 194500 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 37 | 20231201 | 194400 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 38 | 20231201 | 194300 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 39 | 20231201 | 194200 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 40 | 20231201 | 194100 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 41 | 20231201 | 194000 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 42 | 20231201 | 193900 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 43 | 20231201 | 193800 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 44 | 20231201 | 193700 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 45 | 20231201 | 193600 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 46 | 20231201 | 193500 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 47 | 20231201 | 193400 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 48 | 20231201 | 193300 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 49 | 20231201 | 193200 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 50 | 20231201 | 193100 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 51 | 20231201 | 193000 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 52 | 20231201 | 192900 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 53 | 20231201 | 192800 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 54 | 20231201 | 192700 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 55 | 20231201 | 192600 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 56 | 20231201 | 192500 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 57 | 20231201 | 192400 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 58 | 20231201 | 192300 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 59 | 20231201 | 192200 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 60 | 20231201 | 192100 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 61 | 20231201 | 192000 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 62 | 20231201 | 191900 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 8677 |
| 63 | 20231201 | 191800 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 64 | 20231201 | 191700 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 65 | 20231201 | 191600 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 66 | 20231201 | 191500 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 67 | 20231201 | 191400 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 68 | 20231201 | 191300 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 69 | 20231201 | 191200 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 70 | 20231201 | 191100 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 71 | 20231201 | 191000 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 72 | 20231201 | 190900 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 73 | 20231201 | 190800 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 74 | 20231201 | 190700 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 75 | 20231201 | 190600 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 76 | 20231201 | 190500 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 77 | 20231201 | 190400 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 78 | 20231201 | 190300 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 79 | 20231201 | 190200 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 80 | 20231201 | 190100 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 81 | 20231201 | 190000 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 82 | 20231201 | 185900 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 83 | 20231201 | 185800 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 84 | 20231201 | 185700 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 85 | 20231201 | 185600 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 86 | 20231201 | 185500 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 87 | 20231201 | 185400 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 88 | 20231201 | 185300 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 89 | 20231201 | 185200 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 90 | 20231201 | 185100 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 91 | 20231201 | 185000 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 92 | 20231201 | 184900 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 8677 |
| 93 | 20231201 | 184800 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 94 | 20231201 | 184700 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 95 | 20231201 | 184600 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 96 | 20231201 | 184500 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 97 | 20231201 | 184400 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 98 | 20231201 | 184300 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 99 | 20231201 | 184200 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 100 | 20231201 | 184100 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 101 | 20231201 | 184000 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 102 | 20231201 | 183900 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 103 | 20231201 | 183800 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 104 | 20231201 | 183700 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 105 | 20231201 | 183600 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 106 | 20231201 | 183500 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 107 | 20231201 | 183400 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 108 | 20231201 | 183300 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 109 | 20231201 | 183200 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 110 | 20231201 | 183100 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 111 | 20231201 | 183000 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 112 | 20231201 | 182900 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 113 | 20231201 | 182800 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 114 | 20231201 | 182700 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 115 | 20231201 | 182600 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 116 | 20231201 | 182500 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 117 | 20231201 | 182400 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 118 | 20231201 | 182300 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 119 | 20231201 | 182200 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 120 | 20231201 | 182100 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 121 | 20231201 | 182000 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 122 | 20231201 | 181900 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 8677 |
| 123 | 20231201 | 181800 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 124 | 20231201 | 181700 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 125 | 20231201 | 181600 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 126 | 20231201 | 181500 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 127 | 20231201 | 181400 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 128 | 20231201 | 181300 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 129 | 20231201 | 181200 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 130 | 20231201 | 181100 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 131 | 20231201 | 181000 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 132 | 20231201 | 180900 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 133 | 20231201 | 180800 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 134 | 20231201 | 180700 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 135 | 20231201 | 180600 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 136 | 20231201 | 180500 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 137 | 20231201 | 180400 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 138 | 20231201 | 180300 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 139 | 20231201 | 180200 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 140 | 20231201 | 180100 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 141 | 20231201 | 180000 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 142 | 20231201 | 175900 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 143 | 20231201 | 175800 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 144 | 20231201 | 175700 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 145 | 20231201 | 175600 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 146 | 20231201 | 175500 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 147 | 20231201 | 175400 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 148 | 20231201 | 175300 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 149 | 20231201 | 175200 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 150 | 20231201 | 175100 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 151 | 20231201 | 175000 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 152 | 20231201 | 174900 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 8677 |
| 153 | 20231201 | 174800 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 154 | 20231201 | 174700 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 155 | 20231201 | 174600 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 156 | 20231201 | 174500 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 157 | 20231201 | 174400 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 158 | 20231201 | 174300 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 159 | 20231201 | 174200 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 160 | 20231201 | 174100 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 161 | 20231201 | 174000 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 162 | 20231201 | 173900 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 163 | 20231201 | 173800 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 164 | 20231201 | 173700 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 165 | 20231201 | 173600 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 166 | 20231201 | 173500 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 167 | 20231201 | 173400 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 168 | 20231201 | 173300 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 169 | 20231201 | 173200 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 170 | 20231201 | 173100 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 171 | 20231201 | 173000 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 172 | 20231201 | 172900 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 173 | 20231201 | 172800 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 174 | 20231201 | 172700 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 175 | 20231201 | 172600 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 176 | 20231201 | 172500 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 177 | 20231201 | 172400 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 178 | 20231201 | 172300 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 179 | 20231201 | 172200 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 180 | 20231201 | 172100 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 181 | 20231201 | 172000 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 182 | 20231201 | 171900 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 8677 |
| 183 | 20231201 | 171800 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 184 | 20231201 | 171700 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 185 | 20231201 | 171600 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 186 | 20231201 | 171500 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 187 | 20231201 | 171400 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 188 | 20231201 | 171300 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 189 | 20231201 | 171200 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 190 | 20231201 | 171100 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 191 | 20231201 | 171000 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 192 | 20231201 | 170900 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 193 | 20231201 | 170800 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 194 | 20231201 | 170700 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 195 | 20231201 | 170600 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 196 | 20231201 | 170500 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 197 | 20231201 | 170400 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 198 | 20231201 | 170300 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 199 | 20231201 | 170200 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 200 | 20231201 | 170100 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 201 | 20231201 | 170000 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 202 | 20231201 | 165900 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 203 | 20231201 | 165800 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 204 | 20231201 | 165700 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 205 | 20231201 | 165600 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 206 | 20231201 | 165500 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 207 | 20231201 | 165400 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 208 | 20231201 | 165300 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 209 | 20231201 | 165200 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 210 | 20231201 | 165100 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 211 | 20231201 | 165000 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 212 | 20231201 | 164900 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 8677 |
| 213 | 20231201 | 164800 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 214 | 20231201 | 164700 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 215 | 20231201 | 164600 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 216 | 20231201 | 164500 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 217 | 20231201 | 164400 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 218 | 20231201 | 164300 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 219 | 20231201 | 164200 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 220 | 20231201 | 164100 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 221 | 20231201 | 164000 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 222 | 20231201 | 163900 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 223 | 20231201 | 163800 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 224 | 20231201 | 163700 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 225 | 20231201 | 163600 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 226 | 20231201 | 163500 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 227 | 20231201 | 163400 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 228 | 20231201 | 163300 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 229 | 20231201 | 163200 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 230 | 20231201 | 163100 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 231 | 20231201 | 163000 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 232 | 20231201 | 162900 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 233 | 20231201 | 162800 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 234 | 20231201 | 162700 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 235 | 20231201 | 162600 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 236 | 20231201 | 162500 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 237 | 20231201 | 162400 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 238 | 20231201 | 162300 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 239 | 20231201 | 162200 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 240 | 20231201 | 162100 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 241 | 20231201 | 162000 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 242 | 20231201 | 161900 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 8677 |
| 243 | 20231201 | 161800 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 244 | 20231201 | 161700 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 245 | 20231201 | 161600 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 246 | 20231201 | 161500 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 247 | 20231201 | 161400 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 248 | 20231201 | 161300 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 249 | 20231201 | 161200 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 250 | 20231201 | 161100 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 251 | 20231201 | 161000 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 252 | 20231201 | 160900 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 253 | 20231201 | 160800 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 254 | 20231201 | 160700 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 255 | 20231201 | 160600 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 256 | 20231201 | 160500 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 257 | 20231201 | 160400 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 258 | 20231201 | 160300 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 259 | 20231201 | 160200 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 260 | 20231201 | 160100 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 261 | 20231201 | 160000 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 262 | 20231201 | 155900 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 263 | 20231201 | 155800 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 264 | 20231201 | 155700 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 265 | 20231201 | 155600 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 266 | 20231201 | 155500 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 267 | 20231201 | 155400 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 268 | 20231201 | 155300 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 269 | 20231201 | 155200 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 270 | 20231201 | 155100 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 271 | 20231201 | 155000 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 272 | 20231201 | 154900 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 8677 |
| 273 | 20231201 | 154800 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 274 | 20231201 | 154700 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 275 | 20231201 | 154600 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 276 | 20231201 | 154500 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 277 | 20231201 | 154400 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 278 | 20231201 | 154300 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 279 | 20231201 | 154200 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 280 | 20231201 | 154100 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 281 | 20231201 | 154000 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 282 | 20231201 | 153900 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 283 | 20231201 | 153800 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 284 | 20231201 | 153700 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 285 | 20231201 | 153600 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 286 | 20231201 | 153500 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 287 | 20231201 | 153400 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 288 | 20231201 | 153300 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 289 | 20231201 | 153200 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 290 | 20231201 | 153100 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 0 |
| 291 | 20231201 | 153000 | 49767435400 | 49000 | 49000 | 49000 | 49000 | 8677 |
| 292 | 20231201 | 152900 | 49342262400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 293 | 20231201 | 152800 | 49342262400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 294 | 20231201 | 152700 | 49342262400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 295 | 20231201 | 152600 | 49342262400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 296 | 20231201 | 152500 | 49342262400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 297 | 20231201 | 152400 | 49342262400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 298 | 20231201 | 152300 | 49342262400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 299 | 20231201 | 152200 | 49342262400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 300 | 20231201 | 152100 | 49342262400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 301 | 20231201 | 152000 | 49342262400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 302 | 20231201 | 151900 | 49342262400 | 48900 | 49000 | 49050 | 48900 | 2135 |
| 303 | 20231201 | 151800 | 49237836000 | 49050 | 48850 | 49050 | 48850 | 1615 |
| 304 | 20231201 | 151700 | 49158719850 | 48950 | 48900 | 49000 | 48850 | 3362 |
| 305 | 20231201 | 151600 | 48994260350 | 49000 | 49000 | 49050 | 48900 | 1553 |
| 306 | 20231201 | 151500 | 48918189600 | 49050 | 48950 | 49050 | 48900 | 3073 |
| 307 | 20231201 | 151400 | 48767686650 | 49000 | 48950 | 49050 | 48900 | 1858 |
| 308 | 20231201 | 151300 | 48676744250 | 49000 | 49050 | 49050 | 48850 | 1793 |
| 309 | 20231201 | 151200 | 48588941150 | 48850 | 48950 | 49050 | 48850 | 3386 |
| 310 | 20231201 | 151100 | 48423111850 | 48850 | 48900 | 49050 | 48850 | 1201 |
| 311 | 20231201 | 151000 | 48364351800 | 48900 | 49050 | 49100 | 48900 | 1289 |
| 312 | 20231201 | 150900 | 48301172900 | 49000 | 49150 | 49150 | 48950 | 1532 |
| 313 | 20231201 | 150800 | 48226094150 | 49000 | 49050 | 49150 | 49000 | 3159 |
| 314 | 20231201 | 150700 | 48070936750 | 49150 | 49100 | 49150 | 49050 | 2210 |
| 315 | 20231201 | 150600 | 47962459050 | 49050 | 49000 | 49100 | 49000 | 2008 |
| 316 | 20231201 | 150500 | 47863950700 | 49000 | 48950 | 49050 | 48850 | 2596 |
| 317 | 20231201 | 150400 | 47736806350 | 48900 | 48950 | 48950 | 48900 | 1287 |
| 318 | 20231201 | 150300 | 47673834750 | 48900 | 48800 | 48950 | 48800 | 1903 |
| 319 | 20231201 | 150200 | 47580870300 | 48800 | 48800 | 48850 | 48800 | 995 |
| 320 | 20231201 | 150100 | 47532289300 | 48850 | 48700 | 48900 | 48700 | 1803 |
| 321 | 20231201 | 150000 | 47444293250 | 48650 | 48700 | 48750 | 48600 | 1337 |
| 322 | 20231201 | 145900 | 47379183200 | 48700 | 48600 | 48800 | 48600 | 1803 |
| 323 | 20231201 | 145800 | 47291436800 | 48650 | 48700 | 48800 | 48600 | 1442 |
| 324 | 20231201 | 145700 | 47221239350 | 48700 | 48700 | 48800 | 48600 | 1676 |
| 325 | 20231201 | 145600 | 47139619950 | 48700 | 48750 | 48750 | 48600 | 1790 |
| 326 | 20231201 | 145500 | 47052482750 | 48750 | 48750 | 48800 | 48700 | 1712 |
| 327 | 20231201 | 145400 | 46969031100 | 48800 | 48800 | 48850 | 48700 | 1189 |
| 328 | 20231201 | 145300 | 46911015850 | 48750 | 48800 | 48850 | 48750 | 1689 |
| 329 | 20231201 | 145200 | 46828630550 | 48800 | 48800 | 48850 | 48750 | 1342 |
| 330 | 20231201 | 145100 | 46763132100 | 48750 | 48650 | 48800 | 48650 | 2014 |
| 331 | 20231201 | 145000 | 46664970400 | 48650 | 48750 | 48800 | 48650 | 1811 |
| 332 | 20231201 | 144900 | 46576706150 | 48700 | 48750 | 48750 | 48650 | 1854 |
| 333 | 20231201 | 144800 | 46486435550 | 48800 | 48600 | 48900 | 48600 | 4709 |
| 334 | 20231201 | 144700 | 46256725100 | 48600 | 48600 | 48650 | 48550 | 1240 |
| 335 | 20231201 | 144600 | 46196448800 | 48600 | 48550 | 48700 | 48550 | 2650 |
| 336 | 20231201 | 144500 | 46067608350 | 48600 | 48550 | 48700 | 48500 | 2711 |
| 337 | 20231201 | 144400 | 45935836700 | 48550 | 48600 | 48650 | 48500 | 1611 |
| 338 | 20231201 | 144300 | 45857596850 | 48550 | 48750 | 48750 | 48500 | 9473 |
| 339 | 20231201 | 144200 | 45396984950 | 48750 | 48700 | 48800 | 48700 | 1315 |
| 340 | 20231201 | 144100 | 45332870850 | 48800 | 48700 | 48800 | 48650 | 2033 |
| 341 | 20231201 | 144000 | 45233873900 | 48700 | 48750 | 48850 | 48650 | 3080 |
| 342 | 20231201 | 143900 | 45083767850 | 48750 | 48800 | 48850 | 48700 | 4733 |
| 343 | 20231201 | 143800 | 44852993150 | 48800 | 48750 | 48850 | 48750 | 1797 |
| 344 | 20231201 | 143700 | 44765317450 | 48800 | 48800 | 48900 | 48750 | 2661 |
| 345 | 20231201 | 143600 | 44635429850 | 48800 | 48950 | 49000 | 48800 | 1993 |
| 346 | 20231201 | 143500 | 44537975050 | 48950 | 48950 | 49050 | 48900 | 1571 |
| 347 | 20231201 | 143400 | 44461048150 | 48950 | 49000 | 49100 | 48950 | 1590 |
| 348 | 20231201 | 143300 | 44383127450 | 49050 | 49050 | 49150 | 49000 | 1415 |
| 349 | 20231201 | 143200 | 44313696200 | 49050 | 49200 | 49200 | 49000 | 2710 |
| 350 | 20231201 | 143100 | 44180600300 | 49200 | 49350 | 49400 | 49200 | 1373 |
| 351 | 20231201 | 143000 | 44112930450 | 49350 | 49300 | 49400 | 49250 | 2354 |
| 352 | 20231201 | 142900 | 43996795300 | 49300 | 49200 | 49300 | 49200 | 1902 |
| 353 | 20231201 | 142800 | 43903104100 | 49200 | 49300 | 49350 | 49200 | 1785 |
| 354 | 20231201 | 142700 | 43815148450 | 49350 | 49350 | 49350 | 49150 | 3778 |
| 355 | 20231201 | 142600 | 43628967600 | 49250 | 49100 | 49350 | 49100 | 6401 |
| 356 | 20231201 | 142500 | 43313896500 | 49100 | 49100 | 49200 | 49050 | 2073 |
| 357 | 20231201 | 142400 | 43212060150 | 49100 | 49100 | 49150 | 49050 | 1130 |
| 358 | 20231201 | 142300 | 43156603900 | 49150 | 49150 | 49150 | 49050 | 1494 |
| 359 | 20231201 | 142200 | 43083216550 | 49150 | 49150 | 49200 | 49100 | 1231 |
| 360 | 20231201 | 142100 | 43022723650 | 49100 | 49050 | 49150 | 49050 | 1862 |
| 361 | 20231201 | 142000 | 42931258300 | 49050 | 49100 | 49200 | 49050 | 2522 |
| 362 | 20231201 | 141900 | 42807367900 | 49050 | 49050 | 49150 | 49000 | 1207 |
| 363 | 20231201 | 141800 | 42748147950 | 49050 | 49000 | 49100 | 48950 | 1373 |
| 364 | 20231201 | 141700 | 42680799300 | 49050 | 48950 | 49050 | 48900 | 1350 |
| 365 | 20231201 | 141600 | 42614675000 | 48900 | 48950 | 49050 | 48900 | 1440 |
| 366 | 20231201 | 141500 | 42544168800 | 48900 | 48950 | 48950 | 48900 | 1079 |
| 367 | 20231201 | 141400 | 42491365650 | 48950 | 48850 | 48950 | 48850 | 953 |
| 368 | 20231201 | 141300 | 42444758400 | 48900 | 48900 | 49000 | 48850 | 1236 |
| 369 | 20231201 | 141200 | 42384296000 | 48950 | 48950 | 49050 | 48900 | 1301 |
| 370 | 20231201 | 141100 | 42320587050 | 48950 | 48950 | 49000 | 48850 | 813 |
| 371 | 20231201 | 141000 | 42280805350 | 49000 | 48900 | 49000 | 48900 | 1208 |
| 372 | 20231201 | 140900 | 42221679250 | 48900 | 48850 | 49000 | 48850 | 1337 |
| 373 | 20231201 | 140800 | 42156269100 | 48900 | 49000 | 49050 | 48750 | 1126 |
| 374 | 20231201 | 140700 | 42101209650 | 49000 | 48800 | 49000 | 48800 | 1405 |
| 375 | 20231201 | 140600 | 42032508600 | 48850 | 48850 | 48900 | 48800 | 1110 |
| 376 | 20231201 | 140500 | 41978277300 | 48800 | 48950 | 49000 | 48750 | 2487 |
| 377 | 20231201 | 140400 | 41856829450 | 49000 | 48950 | 49050 | 48850 | 837 |
| 378 | 20231201 | 140300 | 41815862350 | 48950 | 48900 | 49000 | 48850 | 1015 |
| 379 | 20231201 | 140200 | 41766198600 | 48900 | 48900 | 49000 | 48900 | 1169 |
| 380 | 20231201 | 140100 | 41708966200 | 48950 | 48900 | 49000 | 48900 | 923 |
| 381 | 20231201 | 140000 | 41663796150 | 48900 | 48850 | 49000 | 48850 | 2029 |
| 382 | 20231201 | 135900 | 41564527350 | 48850 | 48900 | 48900 | 48800 | 1186 |
| 383 | 20231201 | 135800 | 41506586000 | 48900 | 48800 | 48900 | 48800 | 1055 |
| 384 | 20231201 | 135700 | 41455064800 | 48800 | 48800 | 48850 | 48750 | 1620 |
| 385 | 20231201 | 135600 | 41376003200 | 48750 | 48750 | 48850 | 48750 | 1286 |
| 386 | 20231201 | 135500 | 41313257400 | 48800 | 48850 | 48850 | 48750 | 2215 |
| 387 | 20231201 | 135400 | 41205196900 | 48800 | 48800 | 48850 | 48800 | 2008 |
| 388 | 20231201 | 135300 | 41107168650 | 48800 | 48850 | 48900 | 48800 | 1332 |
| 389 | 20231201 | 135200 | 41042132700 | 48850 | 48850 | 48900 | 48800 | 1463 |
| 390 | 20231201 | 135100 | 40970665700 | 48850 | 48900 | 48950 | 48800 | 1110 |
| 391 | 20231201 | 135000 | 40916421100 | 48950 | 48850 | 48950 | 48800 | 2159 |
| 392 | 20231201 | 134900 | 40810893250 | 48850 | 48800 | 48850 | 48700 | 1714 |
| 393 | 20231201 | 134800 | 40727247400 | 48800 | 48650 | 48800 | 48600 | 1983 |
| 394 | 20231201 | 134700 | 40630707850 | 48650 | 48600 | 48700 | 48550 | 3196 |
| 395 | 20231201 | 134600 | 40475236750 | 48600 | 48500 | 48650 | 48450 | 2191 |
| 396 | 20231201 | 134500 | 40368866350 | 48500 | 48450 | 48650 | 48450 | 2221 |
| 397 | 20231201 | 134400 | 40260977800 | 48400 | 48650 | 48750 | 48400 | 3279 |
| 398 | 20231201 | 134300 | 40101743750 | 48650 | 48700 | 48750 | 48550 | 6025 |
| 399 | 20231201 | 134200 | 39808823000 | 48700 | 48800 | 48900 | 48700 | 1563 |
| 400 | 20231201 | 134100 | 39732628300 | 48850 | 48800 | 48950 | 48750 | 1783 |
| 401 | 20231201 | 134000 | 39645545200 | 48750 | 48950 | 49000 | 48750 | 5397 |
| 402 | 20231201 | 133900 | 39382079900 | 48950 | 49000 | 49050 | 48900 | 919 |
| 403 | 20231201 | 133800 | 39337090450 | 48950 | 48950 | 49050 | 48900 | 606 |
| 404 | 20231201 | 133700 | 39307388300 | 48900 | 49000 | 49100 | 48900 | 1899 |
| 405 | 20231201 | 133600 | 39214420400 | 49000 | 49100 | 49150 | 49000 | 2158 |
| 406 | 20231201 | 133500 | 39108542900 | 49150 | 49150 | 49200 | 49100 | 762 |
| 407 | 20231201 | 133400 | 39071100300 | 49150 | 49200 | 49200 | 49150 | 745 |
| 408 | 20231201 | 133300 | 39034473550 | 49200 | 49150 | 49300 | 49150 | 1022 |
| 409 | 20231201 | 133200 | 38984135700 | 49150 | 49200 | 49300 | 49150 | 2734 |
| 410 | 20231201 | 133100 | 38849565000 | 49200 | 49250 | 49300 | 49200 | 1713 |
| 411 | 20231201 | 133000 | 38765250300 | 49250 | 49300 | 49300 | 49200 | 753 |
| 412 | 20231201 | 132900 | 38728149850 | 49250 | 49200 | 49300 | 49200 | 965 |
| 413 | 20231201 | 132800 | 38680619500 | 49200 | 49150 | 49300 | 49150 | 1335 |
| 414 | 20231201 | 132700 | 38614914050 | 49200 | 49300 | 49350 | 49200 | 1028 |
| 415 | 20231201 | 132600 | 38564263550 | 49300 | 49400 | 49400 | 49250 | 1114 |
| 416 | 20231201 | 132500 | 38509353050 | 49400 | 49350 | 49400 | 49300 | 636 |
| 417 | 20231201 | 132400 | 38477966500 | 49350 | 49300 | 49400 | 49250 | 741 |
| 418 | 20231201 | 132300 | 38441415800 | 49300 | 49350 | 49400 | 49250 | 923 |
| 419 | 20231201 | 132200 | 38395915400 | 49350 | 49400 | 49400 | 49300 | 1260 |
| 420 | 20231201 | 132100 | 38333747250 | 49400 | 49400 | 49450 | 49350 | 653 |
| 421 | 20231201 | 132000 | 38301493850 | 49400 | 49450 | 49500 | 49350 | 1242 |
| 422 | 20231201 | 131900 | 38240105750 | 49450 | 49350 | 49500 | 49350 | 766 |
| 423 | 20231201 | 131800 | 38202233500 | 49350 | 49350 | 49450 | 49200 | 4028 |
| 424 | 20231201 | 131700 | 38003771750 | 49350 | 49700 | 49750 | 49300 | 4026 |
| 425 | 20231201 | 131600 | 37804476300 | 49700 | 49700 | 49750 | 49650 | 1844 |
| 426 | 20231201 | 131500 | 37712836900 | 49700 | 49700 | 49750 | 49650 | 3595 |
| 427 | 20231201 | 131400 | 37534132500 | 49700 | 49700 | 49700 | 49650 | 919 |
| 428 | 20231201 | 131300 | 37488466700 | 49700 | 49600 | 49700 | 49600 | 1867 |
| 429 | 20231201 | 131200 | 37395784500 | 49600 | 49550 | 49650 | 49550 | 1760 |
| 430 | 20231201 | 131100 | 37308475900 | 49550 | 49550 | 49600 | 49550 | 1095 |
| 431 | 20231201 | 131000 | 37254197000 | 49550 | 49550 | 49600 | 49550 | 1540 |
| 432 | 20231201 | 130900 | 37177833750 | 49550 | 49650 | 49650 | 49550 | 2781 |
| 433 | 20231201 | 130800 | 37039869350 | 49650 | 49700 | 49700 | 49600 | 3015 |
| 434 | 20231201 | 130700 | 36890116650 | 49650 | 49600 | 49700 | 49600 | 9679 |
| 435 | 20231201 | 130600 | 36409698300 | 49550 | 49450 | 49600 | 49400 | 12380 |
| 436 | 20231201 | 130500 | 35796633700 | 49450 | 49400 | 49450 | 49350 | 1071 |
| 437 | 20231201 | 130400 | 35743692350 | 49400 | 49450 | 49450 | 49350 | 941 |
| 438 | 20231201 | 130300 | 35697209700 | 49450 | 49350 | 49450 | 49350 | 2079 |
| 439 | 20231201 | 130200 | 35594476900 | 49350 | 49400 | 49400 | 49350 | 956 |
| 440 | 20231201 | 130100 | 35547272750 | 49400 | 49450 | 49450 | 49350 | 821 |
| 441 | 20231201 | 130000 | 35506715600 | 49400 | 49350 | 49450 | 49300 | 3042 |
| 442 | 20231201 | 125900 | 35356425600 | 49400 | 49400 | 49400 | 49350 | 758 |
| 443 | 20231201 | 125800 | 35318987000 | 49400 | 49350 | 49400 | 49350 | 949 |
| 444 | 20231201 | 125700 | 35272116900 | 49400 | 49400 | 49400 | 49350 | 667 |
| 445 | 20231201 | 125600 | 35239186150 | 49350 | 49350 | 49400 | 49300 | 1767 |
| 446 | 20231201 | 125500 | 35151983150 | 49300 | 49300 | 49300 | 49250 | 800 |
| 447 | 20231201 | 125400 | 35112548550 | 49300 | 49300 | 49350 | 49250 | 2176 |
| 448 | 20231201 | 125300 | 35005242950 | 49300 | 49050 | 49300 | 49050 | 5927 |
| 449 | 20231201 | 125200 | 34713491550 | 49050 | 49000 | 49050 | 49000 | 607 |
| 450 | 20231201 | 125100 | 34683741550 | 49000 | 49000 | 49050 | 48950 | 849 |
| 451 | 20231201 | 125000 | 34642146500 | 48950 | 49000 | 49050 | 48950 | 371 |
| 452 | 20231201 | 124900 | 34623960250 | 49050 | 49100 | 49100 | 49000 | 554 |
| 453 | 20231201 | 124800 | 34596776500 | 49150 | 49050 | 49150 | 48950 | 722 |
| 454 | 20231201 | 124700 | 34561364600 | 49050 | 48950 | 49050 | 48900 | 691 |
| 455 | 20231201 | 124600 | 34527549050 | 48950 | 49000 | 49050 | 48900 | 1366 |
| 456 | 20231201 | 124500 | 34460647400 | 48950 | 48950 | 49050 | 48950 | 774 |
| 457 | 20231201 | 124400 | 34422731250 | 48950 | 49050 | 49050 | 48950 | 986 |
| 458 | 20231201 | 124300 | 34374420800 | 49100 | 49100 | 49100 | 49050 | 947 |
| 459 | 20231201 | 124200 | 34327939100 | 49100 | 49100 | 49150 | 49050 | 442 |
| 460 | 20231201 | 124100 | 34306227650 | 49100 | 49150 | 49150 | 49050 | 643 |
| 461 | 20231201 | 124000 | 34274645200 | 49100 | 49200 | 49200 | 49100 | 317 |
| 462 | 20231201 | 123900 | 34259063800 | 49150 | 49200 | 49250 | 49100 | 676 |
| 463 | 20231201 | 123800 | 34225794600 | 49250 | 49200 | 49250 | 49150 | 361 |
| 464 | 20231201 | 123700 | 34208029100 | 49150 | 49200 | 49250 | 49150 | 928 |
| 465 | 20231201 | 123600 | 34162359900 | 49250 | 49050 | 49250 | 49050 | 1618 |
| 466 | 20231201 | 123500 | 34082793050 | 49050 | 49100 | 49150 | 49050 | 450 |
| 467 | 20231201 | 123400 | 34060683900 | 49100 | 49150 | 49200 | 49100 | 388 |
| 468 | 20231201 | 123300 | 34041601200 | 49150 | 49150 | 49200 | 49100 | 558 |
| 469 | 20231201 | 123200 | 34014163200 | 49100 | 49200 | 49250 | 49050 | 829 |
| 470 | 20231201 | 123100 | 33973380150 | 49200 | 49050 | 49250 | 49050 | 1151 |
| 471 | 20231201 | 123000 | 33916733650 | 49100 | 48950 | 49100 | 48950 | 732 |
| 472 | 20231201 | 122900 | 33880865200 | 49000 | 49100 | 49100 | 48950 | 432 |
| 473 | 20231201 | 122800 | 33859687150 | 49050 | 49150 | 49250 | 49000 | 491 |
| 474 | 20231201 | 122700 | 33835577600 | 49100 | 49100 | 49250 | 49050 | 1039 |
| 475 | 20231201 | 122600 | 33784462750 | 49150 | 49100 | 49200 | 49050 | 611 |
| 476 | 20231201 | 122500 | 33754444700 | 49100 | 49100 | 49200 | 49000 | 2019 |
| 477 | 20231201 | 122400 | 33655202650 | 49050 | 49000 | 49150 | 49000 | 355 |
| 478 | 20231201 | 122300 | 33637784850 | 49000 | 49000 | 49000 | 48950 | 438 |
| 479 | 20231201 | 122200 | 33616324250 | 49000 | 48850 | 49050 | 48850 | 546 |
| 480 | 20231201 | 122100 | 33589617850 | 48850 | 49000 | 49050 | 48850 | 618 |
| 481 | 20231201 | 122000 | 33559352550 | 48950 | 49000 | 49000 | 48950 | 263 |
| 482 | 20231201 | 121900 | 33546466600 | 49050 | 49000 | 49050 | 48950 | 394 |
| 483 | 20231201 | 121800 | 33527150500 | 48950 | 48950 | 49100 | 48900 | 442 |
| 484 | 20231201 | 121700 | 33505500800 | 48900 | 48900 | 48950 | 48900 | 213 |
| 485 | 20231201 | 121600 | 33495080300 | 48900 | 48900 | 48950 | 48850 | 751 |
| 486 | 20231201 | 121500 | 33458358050 | 48850 | 49050 | 49050 | 48750 | 2441 |
| 487 | 20231201 | 121400 | 33339052100 | 49050 | 49150 | 49150 | 49050 | 344 |
| 488 | 20231201 | 121300 | 33322153900 | 49150 | 49150 | 49200 | 49100 | 556 |
| 489 | 20231201 | 121200 | 33294825900 | 49200 | 49150 | 49250 | 49100 | 507 |
| 490 | 20231201 | 121100 | 33269885200 | 49200 | 49200 | 49250 | 49150 | 386 |
| 491 | 20231201 | 121000 | 33250892500 | 49200 | 49200 | 49250 | 49200 | 327 |
| 492 | 20231201 | 120900 | 33234791500 | 49250 | 49050 | 49300 | 49050 | 2267 |
| 493 | 20231201 | 120800 | 33123329200 | 49000 | 49050 | 49050 | 49000 | 483 |
| 494 | 20231201 | 120700 | 33099652450 | 49050 | 48850 | 49050 | 48850 | 412 |
| 495 | 20231201 | 120600 | 33079466000 | 48900 | 48850 | 48950 | 48850 | 631 |
| 496 | 20231201 | 120500 | 33048600900 | 48850 | 48850 | 48900 | 48800 | 426 |
| 497 | 20231201 | 120400 | 33027790050 | 48850 | 49000 | 49000 | 48850 | 384 |
| 498 | 20231201 | 120300 | 33008990850 | 49000 | 48800 | 49000 | 48750 | 999 |
| 499 | 20231201 | 120200 | 32960144600 | 48800 | 48900 | 48900 | 48800 | 317 |
| 500 | 20231201 | 120100 | 32944648050 | 48900 | 48900 | 48950 | 48800 | 1091 |
| 501 | 20231201 | 120000 | 32891332950 | 48950 | 48950 | 49000 | 48850 | 702 |
| 502 | 20231201 | 115900 | 32856969700 | 48900 | 48900 | 48950 | 48900 | 260 |
| 503 | 20231201 | 115800 | 32844246400 | 48950 | 48950 | 48950 | 48850 | 299 |
| 504 | 20231201 | 115700 | 32829616050 | 48950 | 48950 | 49000 | 48950 | 1140 |
| 505 | 20231201 | 115600 | 32773764150 | 48950 | 48850 | 49000 | 48850 | 788 |
| 506 | 20231201 | 115500 | 32735217050 | 48850 | 48850 | 48950 | 48850 | 544 |
| 507 | 20231201 | 115400 | 32708624650 | 48900 | 49000 | 49000 | 48900 | 389 |
| 508 | 20231201 | 115300 | 32689573750 | 49000 | 48900 | 49000 | 48900 | 356 |
| 509 | 20231201 | 115200 | 32672153750 | 48900 | 48950 | 49000 | 48850 | 470 |
| 510 | 20231201 | 115100 | 32649172000 | 48950 | 48950 | 49000 | 48900 | 637 |
| 511 | 20231201 | 115000 | 32617972300 | 48950 | 49100 | 49100 | 48950 | 1143 |
| 512 | 20231201 | 114900 | 32561946800 | 49100 | 49050 | 49100 | 49050 | 467 |
| 513 | 20231201 | 114800 | 32539022600 | 49050 | 49100 | 49150 | 49050 | 1045 |
| 514 | 20231201 | 114700 | 32487734150 | 49100 | 49150 | 49150 | 49050 | 1091 |
| 515 | 20231201 | 114600 | 32434156800 | 49150 | 49150 | 49200 | 49100 | 1402 |
| 516 | 20231201 | 114500 | 32365254000 | 49150 | 49150 | 49250 | 49150 | 420 |
| 517 | 20231201 | 114400 | 32344584600 | 49250 | 49250 | 49250 | 49150 | 756 |
| 518 | 20231201 | 114300 | 32307389600 | 49200 | 49250 | 49300 | 49200 | 350 |
| 519 | 20231201 | 114200 | 32290150300 | 49250 | 49150 | 49300 | 49150 | 206 |
| 520 | 20231201 | 114100 | 32280007000 | 49150 | 49200 | 49250 | 49150 | 585 |
| 521 | 20231201 | 114000 | 32251228650 | 49250 | 49250 | 49250 | 49200 | 460 |
| 522 | 20231201 | 113900 | 32228582600 | 49250 | 49250 | 49300 | 49200 | 890 |
| 523 | 20231201 | 113800 | 32184739750 | 49250 | 49200 | 49300 | 49150 | 710 |
| 524 | 20231201 | 113700 | 32149788850 | 49200 | 49200 | 49200 | 49100 | 601 |
| 525 | 20231201 | 113600 | 32120250150 | 49150 | 49050 | 49150 | 49000 | 879 |
| 526 | 20231201 | 113500 | 32077071200 | 49050 | 48800 | 49050 | 48800 | 963 |
| 527 | 20231201 | 113400 | 32029935550 | 48850 | 49050 | 49050 | 48750 | 3949 |
| 528 | 20231201 | 113300 | 31836890750 | 49050 | 49000 | 49100 | 49000 | 660 |
| 529 | 20231201 | 113200 | 31804515900 | 49000 | 49200 | 49200 | 49000 | 1082 |
| 530 | 20231201 | 113100 | 31751422750 | 49200 | 49250 | 49250 | 49150 | 631 |
| 531 | 20231201 | 113000 | 31720356950 | 49150 | 49450 | 49450 | 49050 | 3047 |
| 532 | 20231201 | 112900 | 31570315600 | 49450 | 49250 | 49450 | 49050 | 7822 |
| 533 | 20231201 | 112800 | 31184649900 | 49200 | 49250 | 49300 | 49200 | 234 |
| 534 | 20231201 | 112700 | 31173125450 | 49250 | 49300 | 49300 | 49250 | 1229 |
| 535 | 20231201 | 112600 | 31112562500 | 49300 | 49200 | 49300 | 49200 | 819 |
| 536 | 20231201 | 112500 | 31072227800 | 49200 | 49250 | 49250 | 49200 | 559 |
| 537 | 20231201 | 112400 | 31044705550 | 49250 | 49200 | 49250 | 49200 | 735 |
| 538 | 20231201 | 112300 | 31008509250 | 49250 | 49250 | 49250 | 49200 | 800 |
| 539 | 20231201 | 112200 | 30969125000 | 49250 | 49200 | 49250 | 49050 | 2510 |
| 540 | 20231201 | 112100 | 30845679000 | 49200 | 49250 | 49350 | 49200 | 1810 |
| 541 | 20231201 | 112000 | 30756455250 | 49300 | 49300 | 49300 | 49250 | 1311 |
| 542 | 20231201 | 111900 | 30691838650 | 49300 | 49150 | 49300 | 49100 | 1508 |
| 543 | 20231201 | 111800 | 30617641050 | 49150 | 49150 | 49150 | 49100 | 809 |
| 544 | 20231201 | 111700 | 30577904650 | 49150 | 49050 | 49150 | 49000 | 532 |
| 545 | 20231201 | 111600 | 30551781300 | 49050 | 49050 | 49150 | 49000 | 950 |
| 546 | 20231201 | 111500 | 30505142500 | 49100 | 49000 | 49150 | 48950 | 6438 |
| 547 | 20231201 | 111400 | 30189422100 | 49000 | 48900 | 49000 | 48850 | 1135 |
| 548 | 20231201 | 111300 | 30133894350 | 48900 | 48800 | 48950 | 48750 | 1689 |
| 549 | 20231201 | 111200 | 30051459800 | 48800 | 48800 | 48900 | 48750 | 1184 |
| 550 | 20231201 | 111100 | 29993631800 | 48800 | 48900 | 48900 | 48750 | 539 |
| 551 | 20231201 | 111000 | 29967303200 | 48900 | 48850 | 48950 | 48800 | 778 |
| 552 | 20231201 | 110900 | 29929266250 | 48850 | 48800 | 48950 | 48800 | 494 |
| 553 | 20231201 | 110800 | 29905121100 | 48750 | 48900 | 48900 | 48700 | 2049 |
| 554 | 20231201 | 110700 | 29805206350 | 48900 | 49000 | 49000 | 48850 | 632 |
| 555 | 20231201 | 110600 | 29774278100 | 49000 | 49000 | 49000 | 48900 | 1409 |
| 556 | 20231201 | 110500 | 29705302400 | 49000 | 49100 | 49100 | 48950 | 578 |
| 557 | 20231201 | 110400 | 29676960950 | 49100 | 48900 | 49100 | 48900 | 1163 |
| 558 | 20231201 | 110300 | 29619978500 | 48900 | 49050 | 49100 | 48850 | 1705 |
| 559 | 20231201 | 110200 | 29536396400 | 49050 | 48850 | 49050 | 48850 | 1888 |
| 560 | 20231201 | 110100 | 29443967400 | 48850 | 49050 | 49050 | 48850 | 1084 |
| 561 | 20231201 | 110000 | 29390859950 | 49050 | 49100 | 49100 | 49000 | 902 |
| 562 | 20231201 | 105900 | 29346618550 | 49050 | 49200 | 49200 | 49000 | 1943 |
| 563 | 20231201 | 105800 | 29251145850 | 49200 | 49150 | 49200 | 49100 | 854 |
| 564 | 20231201 | 105700 | 29209154700 | 49100 | 49100 | 49100 | 48950 | 1427 |
| 565 | 20231201 | 105600 | 29139153750 | 49100 | 49000 | 49100 | 49000 | 2149 |
| 566 | 20231201 | 105500 | 29033761400 | 49000 | 49000 | 49000 | 48950 | 615 |
| 567 | 20231201 | 105400 | 29003638250 | 49000 | 48950 | 49050 | 48800 | 791 |
| 568 | 20231201 | 105300 | 28964893950 | 48800 | 48700 | 48950 | 48650 | 1629 |
| 569 | 20231201 | 105200 | 28885371650 | 48700 | 48800 | 48800 | 48600 | 5395 |
| 570 | 20231201 | 105100 | 28622648000 | 48850 | 49050 | 49150 | 48800 | 2729 |
| 571 | 20231201 | 105000 | 28488940100 | 49100 | 49050 | 49200 | 49050 | 1330 |
| 572 | 20231201 | 104900 | 28423652800 | 49050 | 49200 | 49250 | 49050 | 1583 |
| 573 | 20231201 | 104800 | 28345923950 | 49150 | 49150 | 49250 | 49100 | 1949 |
| 574 | 20231201 | 104700 | 28250066400 | 49150 | 49200 | 49250 | 49150 | 1680 |
| 575 | 20231201 | 104600 | 28167402100 | 49200 | 49200 | 49250 | 49150 | 844 |
| 576 | 20231201 | 104500 | 28125884600 | 49200 | 49250 | 49350 | 49150 | 2025 |
| 577 | 20231201 | 104400 | 28026162150 | 49250 | 49200 | 49300 | 49100 | 605 |
| 578 | 20231201 | 104300 | 27996377900 | 49200 | 49100 | 49200 | 49000 | 2056 |
| 579 | 20231201 | 104200 | 27895491350 | 49100 | 49250 | 49300 | 49100 | 2843 |
| 580 | 20231201 | 104100 | 27755627150 | 49200 | 49400 | 49400 | 49200 | 1868 |
| 581 | 20231201 | 104000 | 27663630300 | 49400 | 49450 | 49450 | 49250 | 3364 |
| 582 | 20231201 | 103900 | 27497480750 | 49450 | 49400 | 49500 | 49350 | 2166 |
| 583 | 20231201 | 103800 | 27390428400 | 49400 | 49350 | 49500 | 49350 | 2362 |
| 584 | 20231201 | 103700 | 27273715100 | 49350 | 49550 | 49600 | 49300 | 4017 |
| 585 | 20231201 | 103600 | 27074689850 | 49550 | 49350 | 49600 | 49250 | 21245 |
| 586 | 20231201 | 103500 | 26024165250 | 49350 | 49200 | 49350 | 49200 | 1917 |
| 587 | 20231201 | 103400 | 25929703700 | 49200 | 49250 | 49300 | 49200 | 2770 |
| 588 | 20231201 | 103300 | 25793257350 | 49250 | 48950 | 49250 | 48900 | 1963 |
| 589 | 20231201 | 103200 | 25696847450 | 48950 | 48850 | 49100 | 48800 | 2012 |
| 590 | 20231201 | 103100 | 25598335500 | 48850 | 48950 | 49000 | 48850 | 1368 |
| 591 | 20231201 | 103000 | 25531389900 | 48950 | 48900 | 49000 | 48850 | 1445 |
| 592 | 20231201 | 102900 | 25460654400 | 48850 | 49050 | 49300 | 48800 | 5432 |
| 593 | 20231201 | 102800 | 25194127350 | 49050 | 49400 | 49450 | 49050 | 5284 |
| 594 | 20231201 | 102700 | 24933679000 | 49400 | 49300 | 49400 | 49250 | 5065 |
| 595 | 20231201 | 102600 | 24683629550 | 49300 | 49200 | 49300 | 49200 | 2213 |
| 596 | 20231201 | 102500 | 24574669400 | 49250 | 49050 | 49250 | 49050 | 9591 |
| 597 | 20231201 | 102400 | 24103149500 | 49050 | 48950 | 49050 | 48900 | 6186 |
| 598 | 20231201 | 102300 | 23800004950 | 48950 | 48800 | 49000 | 48800 | 5812 |
| 599 | 20231201 | 102200 | 23515531550 | 48800 | 48900 | 48900 | 48800 | 1930 |
| 600 | 20231201 | 102100 | 23421253200 | 48900 | 48950 | 48950 | 48800 | 2395 |
| 601 | 20231201 | 102000 | 23304154050 | 48950 | 48900 | 48950 | 48800 | 4808 |
| 602 | 20231201 | 101900 | 23069208500 | 48900 | 48900 | 48900 | 48700 | 1742 |
| 603 | 20231201 | 101800 | 22984093650 | 48900 | 48750 | 48900 | 48700 | 18140 |
| 604 | 20231201 | 101700 | 22098930150 | 48700 | 48500 | 48750 | 48450 | 10125 |
| 605 | 20231201 | 101600 | 21606631700 | 48450 | 48350 | 48500 | 48300 | 1910 |
| 606 | 20231201 | 101500 | 21514179400 | 48350 | 48200 | 48500 | 48100 | 22600 |
| 607 | 20231201 | 101400 | 20419533750 | 48200 | 47950 | 48200 | 47900 | 2904 |
| 608 | 20231201 | 101300 | 20279939900 | 47950 | 48000 | 48000 | 47750 | 901 |
| 609 | 20231201 | 101200 | 20236825400 | 47950 | 48000 | 48050 | 47800 | 1092 |
| 610 | 20231201 | 101100 | 20184494200 | 48000 | 48000 | 48050 | 47950 | 347 |
| 611 | 20231201 | 101000 | 20167839400 | 47950 | 47950 | 48000 | 47850 | 721 |
| 612 | 20231201 | 100900 | 20133307200 | 47950 | 48100 | 48100 | 47950 | 1303 |
| 613 | 20231201 | 100800 | 20070701450 | 48050 | 48100 | 48200 | 48050 | 555 |
| 614 | 20231201 | 100700 | 20044005300 | 48100 | 48150 | 48250 | 48100 | 3276 |
| 615 | 20231201 | 100600 | 19886218050 | 48150 | 48100 | 48150 | 48000 | 2114 |
| 616 | 20231201 | 100500 | 19784541100 | 48100 | 47750 | 48100 | 47750 | 7505 |
| 617 | 20231201 | 100400 | 19424753250 | 47750 | 47700 | 47800 | 47650 | 754 |
| 618 | 20231201 | 100300 | 19388756350 | 47750 | 47700 | 47800 | 47700 | 883 |
| 619 | 20231201 | 100200 | 19346596600 | 47650 | 47650 | 47800 | 47650 | 3040 |
| 620 | 20231201 | 100100 | 19201617350 | 47600 | 47650 | 47700 | 47600 | 1369 |
| 621 | 20231201 | 100000 | 19136369850 | 47700 | 47700 | 47750 | 47650 | 767 |
| 622 | 20231201 | 095900 | 19099790350 | 47650 | 47750 | 47750 | 47650 | 787 |
| 623 | 20231201 | 095800 | 19062255800 | 47750 | 47700 | 47750 | 47600 | 1290 |
| 624 | 20231201 | 095700 | 19000712100 | 47700 | 47800 | 47800 | 47600 | 1357 |
| 625 | 20231201 | 095600 | 18935974500 | 47750 | 47700 | 47800 | 47550 | 1038 |
| 626 | 20231201 | 095500 | 18886485950 | 47700 | 47650 | 47750 | 47600 | 2245 |
| 627 | 20231201 | 095400 | 18779415100 | 47650 | 47500 | 47700 | 47500 | 1868 |
| 628 | 20231201 | 095300 | 18690418400 | 47500 | 47650 | 47650 | 47350 | 8312 |
| 629 | 20231201 | 095200 | 18295461800 | 47650 | 47700 | 47700 | 47550 | 1324 |
| 630 | 20231201 | 095100 | 18232417750 | 47700 | 47800 | 47800 | 47700 | 1800 |
| 631 | 20231201 | 095000 | 18146478700 | 47800 | 47800 | 47800 | 47750 | 1128 |
| 632 | 20231201 | 094900 | 18092576550 | 47800 | 47700 | 47850 | 47700 | 2093 |
| 633 | 20231201 | 094800 | 17992528450 | 47700 | 47700 | 47750 | 47700 | 977 |
| 634 | 20231201 | 094700 | 17945903300 | 47700 | 47800 | 47900 | 47700 | 1867 |
| 635 | 20231201 | 094600 | 17856656550 | 47750 | 47600 | 47750 | 47550 | 2640 |
| 636 | 20231201 | 094500 | 17730781750 | 47600 | 47600 | 47600 | 47550 | 1123 |
| 637 | 20231201 | 094400 | 17677337400 | 47550 | 47500 | 47750 | 47500 | 1836 |
| 638 | 20231201 | 094300 | 17589886350 | 47500 | 47700 | 47700 | 47500 | 2996 |
| 639 | 20231201 | 094200 | 17447366650 | 47700 | 48100 | 48100 | 47650 | 3027 |
| 640 | 20231201 | 094100 | 17302503450 | 48050 | 47800 | 48050 | 47750 | 3592 |
| 641 | 20231201 | 094000 | 17130214000 | 47800 | 47950 | 48000 | 47800 | 1483 |
| 642 | 20231201 | 093900 | 17059225500 | 47950 | 47850 | 47950 | 47800 | 1468 |
| 643 | 20231201 | 093800 | 16988971650 | 47850 | 47550 | 47850 | 47550 | 5024 |
| 644 | 20231201 | 093700 | 16749173500 | 47600 | 47650 | 47700 | 47500 | 1881 |
| 645 | 20231201 | 093600 | 16659618500 | 47650 | 47700 | 47700 | 47600 | 1722 |
| 646 | 20231201 | 093500 | 16577547200 | 47650 | 47950 | 48100 | 47650 | 5150 |
| 647 | 20231201 | 093400 | 16330801650 | 47950 | 48150 | 48200 | 47950 | 4708 |
| 648 | 20231201 | 093300 | 16104483650 | 48150 | 48550 | 48600 | 48150 | 7368 |
| 649 | 20231201 | 093200 | 15747678550 | 48550 | 48200 | 48550 | 48050 | 3827 |
| 650 | 20231201 | 093100 | 15562659850 | 48250 | 48550 | 48550 | 48200 | 6649 |
| 651 | 20231201 | 093000 | 15240667900 | 48550 | 48400 | 48650 | 48400 | 17834 |
| 652 | 20231201 | 092900 | 14375772500 | 48450 | 48000 | 48450 | 47950 | 17215 |
| 653 | 20231201 | 092800 | 13544356000 | 47950 | 48000 | 48000 | 47900 | 1712 |
| 654 | 20231201 | 092700 | 13462251550 | 48000 | 47850 | 48200 | 47800 | 12046 |
| 655 | 20231201 | 092600 | 12883517700 | 47850 | 47550 | 47850 | 47550 | 2859 |
| 656 | 20231201 | 092500 | 12747180000 | 47600 | 47450 | 47600 | 47400 | 6646 |
| 657 | 20231201 | 092400 | 12431413350 | 47400 | 47450 | 47500 | 47300 | 8597 |
| 658 | 20231201 | 092300 | 12023953600 | 47400 | 47700 | 47700 | 47400 | 10790 |
| 659 | 20231201 | 092200 | 11511384650 | 47650 | 47750 | 48000 | 47650 | 5097 |
| 660 | 20231201 | 092100 | 11267617100 | 47750 | 47650 | 48000 | 47650 | 7432 |
| 661 | 20231201 | 092000 | 10912196000 | 47650 | 48150 | 48150 | 47600 | 4614 |
| 662 | 20231201 | 091900 | 10691112450 | 48150 | 48000 | 48300 | 47950 | 24876 |
| 663 | 20231201 | 091800 | 9493994950 | 48000 | 47650 | 48000 | 47600 | 19766 |
| 664 | 20231201 | 091700 | 8549595550 | 47650 | 47650 | 47700 | 47600 | 7078 |
| 665 | 20231201 | 091600 | 8212302350 | 47650 | 47450 | 47650 | 47450 | 11049 |
| 666 | 20231201 | 091500 | 7687058100 | 47500 | 47550 | 47600 | 47400 | 9701 |
| 667 | 20231201 | 091400 | 7226255700 | 47500 | 47550 | 47600 | 47250 | 6550 |
| 668 | 20231201 | 091300 | 6915437650 | 47550 | 47300 | 47550 | 47250 | 16515 |
| 669 | 20231201 | 091200 | 6131712750 | 47300 | 47100 | 47400 | 47100 | 3592 |
| 670 | 20231201 | 091100 | 5961901300 | 47100 | 47150 | 47250 | 46950 | 6780 |
| 671 | 20231201 | 091000 | 5642482450 | 47150 | 47050 | 47450 | 47050 | 12549 |
| 672 | 20231201 | 090900 | 5049070450 | 47050 | 46750 | 47150 | 46750 | 12651 |
| 673 | 20231201 | 090800 | 4454289600 | 46750 | 46700 | 46850 | 46650 | 5425 |
| 674 | 20231201 | 090700 | 4200761850 | 46700 | 46600 | 46800 | 46550 | 1698 |
| 675 | 20231201 | 090600 | 4121561000 | 46700 | 46650 | 46700 | 46400 | 5333 |
| 676 | 20231201 | 090500 | 3873318350 | 46700 | 46700 | 47000 | 46700 | 9424 |
| 677 | 20231201 | 090400 | 3431728850 | 46800 | 46800 | 47100 | 46700 | 7825 |
| 678 | 20231201 | 090300 | 3064975650 | 46800 | 46600 | 47300 | 46600 | 17688 |
| 679 | 20231201 | 090200 | 2233657250 | 46650 | 46900 | 46900 | 46550 | 8609 |
| 680 | 20231201 | 090100 | 1831109150 | 46900 | 46450 | 47000 | 46400 | 19061 |
| 681 | 20231201 | 090000 | 941008450 | 46500 | 45800 | 46550 | 45750 | 20339 |