38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 204500 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 2636 |
| 3 | 20231205 | 204400 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 4 | 20231205 | 204300 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 5 | 20231205 | 204200 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 6 | 20231205 | 204100 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 7 | 20231205 | 204000 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 8 | 20231205 | 203900 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 9 | 20231205 | 203800 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 10 | 20231205 | 203700 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 11 | 20231205 | 203600 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 12 | 20231205 | 203500 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 13 | 20231205 | 203400 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 14 | 20231205 | 203300 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 15 | 20231205 | 203200 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 16 | 20231205 | 203100 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 17 | 20231205 | 203000 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 18 | 20231205 | 202900 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 19 | 20231205 | 202800 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 20 | 20231205 | 202700 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 21 | 20231205 | 202600 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 22 | 20231205 | 202500 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 23 | 20231205 | 202400 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 24 | 20231205 | 202300 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 25 | 20231205 | 202200 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 26 | 20231205 | 202100 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 27 | 20231205 | 202000 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 28 | 20231205 | 201900 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 29 | 20231205 | 201800 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 30 | 20231205 | 201700 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 31 | 20231205 | 201600 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 32 | 20231205 | 201500 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 2636 |
| 33 | 20231205 | 201400 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 34 | 20231205 | 201300 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 35 | 20231205 | 201200 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 36 | 20231205 | 201100 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 37 | 20231205 | 201000 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 38 | 20231205 | 200900 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 39 | 20231205 | 200800 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 40 | 20231205 | 200700 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 41 | 20231205 | 200600 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 42 | 20231205 | 200500 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 43 | 20231205 | 200400 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 44 | 20231205 | 200300 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 45 | 20231205 | 200200 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 46 | 20231205 | 200100 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 47 | 20231205 | 200000 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 48 | 20231205 | 195900 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 49 | 20231205 | 195800 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 50 | 20231205 | 195700 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 51 | 20231205 | 195600 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 52 | 20231205 | 195500 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 53 | 20231205 | 195400 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 54 | 20231205 | 195300 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 55 | 20231205 | 195200 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 56 | 20231205 | 195100 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 57 | 20231205 | 195000 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 58 | 20231205 | 194900 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 59 | 20231205 | 194800 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 60 | 20231205 | 194700 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 61 | 20231205 | 194600 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 62 | 20231205 | 194500 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 2636 |
| 63 | 20231205 | 194400 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 64 | 20231205 | 194300 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 65 | 20231205 | 194200 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 66 | 20231205 | 194100 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 67 | 20231205 | 194000 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 68 | 20231205 | 193900 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 69 | 20231205 | 193800 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 70 | 20231205 | 193700 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 71 | 20231205 | 193600 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 72 | 20231205 | 193500 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 73 | 20231205 | 193400 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 74 | 20231205 | 193300 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 75 | 20231205 | 193200 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 76 | 20231205 | 193100 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 77 | 20231205 | 193000 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 78 | 20231205 | 192900 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 79 | 20231205 | 192800 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 80 | 20231205 | 192700 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 81 | 20231205 | 192600 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 82 | 20231205 | 192500 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 83 | 20231205 | 192400 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 84 | 20231205 | 192300 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 85 | 20231205 | 192200 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 86 | 20231205 | 192100 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 87 | 20231205 | 192000 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 88 | 20231205 | 191900 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 89 | 20231205 | 191800 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 90 | 20231205 | 191700 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 91 | 20231205 | 191600 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 92 | 20231205 | 191500 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 2636 |
| 93 | 20231205 | 191400 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 94 | 20231205 | 191300 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 95 | 20231205 | 191200 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 96 | 20231205 | 191100 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 97 | 20231205 | 191000 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 98 | 20231205 | 190900 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 99 | 20231205 | 190800 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 100 | 20231205 | 190700 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 101 | 20231205 | 190600 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 102 | 20231205 | 190500 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 103 | 20231205 | 190400 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 104 | 20231205 | 190300 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 105 | 20231205 | 190200 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 106 | 20231205 | 190100 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 107 | 20231205 | 190000 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 108 | 20231205 | 185900 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 109 | 20231205 | 185800 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 110 | 20231205 | 185700 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 111 | 20231205 | 185600 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 112 | 20231205 | 185500 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 113 | 20231205 | 185400 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 114 | 20231205 | 185300 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 115 | 20231205 | 185200 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 116 | 20231205 | 185100 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 117 | 20231205 | 185000 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 118 | 20231205 | 184900 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 119 | 20231205 | 184800 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 120 | 20231205 | 184700 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 121 | 20231205 | 184600 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 122 | 20231205 | 184500 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 2636 |
| 123 | 20231205 | 184400 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 124 | 20231205 | 184300 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 125 | 20231205 | 184200 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 126 | 20231205 | 184100 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 127 | 20231205 | 184000 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 128 | 20231205 | 183900 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 129 | 20231205 | 183800 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 130 | 20231205 | 183700 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 131 | 20231205 | 183600 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 132 | 20231205 | 183500 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 133 | 20231205 | 183400 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 134 | 20231205 | 183300 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 135 | 20231205 | 183200 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 136 | 20231205 | 183100 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 137 | 20231205 | 183000 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 138 | 20231205 | 182900 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 139 | 20231205 | 182800 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 140 | 20231205 | 182700 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 141 | 20231205 | 182600 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 142 | 20231205 | 182500 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 143 | 20231205 | 182400 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 144 | 20231205 | 182300 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 145 | 20231205 | 182200 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 146 | 20231205 | 182100 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 147 | 20231205 | 182000 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 148 | 20231205 | 181900 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 149 | 20231205 | 181800 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 150 | 20231205 | 181700 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 151 | 20231205 | 181600 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 152 | 20231205 | 181500 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 2636 |
| 153 | 20231205 | 181400 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 154 | 20231205 | 181300 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 155 | 20231205 | 181200 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 156 | 20231205 | 181100 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 157 | 20231205 | 181000 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 158 | 20231205 | 180900 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 159 | 20231205 | 180800 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 160 | 20231205 | 180700 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 161 | 20231205 | 180600 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 162 | 20231205 | 180500 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 163 | 20231205 | 180400 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 164 | 20231205 | 180300 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 165 | 20231205 | 180200 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 166 | 20231205 | 180100 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 167 | 20231205 | 180000 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 168 | 20231205 | 175900 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 169 | 20231205 | 175800 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 170 | 20231205 | 175700 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 171 | 20231205 | 175600 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 172 | 20231205 | 175500 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 173 | 20231205 | 175400 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 174 | 20231205 | 175300 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 175 | 20231205 | 175200 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 176 | 20231205 | 175100 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 177 | 20231205 | 175000 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 178 | 20231205 | 174900 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 179 | 20231205 | 174800 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 180 | 20231205 | 174700 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 181 | 20231205 | 174600 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 182 | 20231205 | 174500 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 2636 |
| 183 | 20231205 | 174400 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 184 | 20231205 | 174300 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 185 | 20231205 | 174200 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 186 | 20231205 | 174100 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 187 | 20231205 | 174000 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 188 | 20231205 | 173900 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 189 | 20231205 | 173800 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 190 | 20231205 | 173700 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 191 | 20231205 | 173600 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 192 | 20231205 | 173500 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 193 | 20231205 | 173400 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 194 | 20231205 | 173300 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 195 | 20231205 | 173200 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 196 | 20231205 | 173100 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 197 | 20231205 | 173000 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 198 | 20231205 | 172900 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 199 | 20231205 | 172800 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 200 | 20231205 | 172700 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 201 | 20231205 | 172600 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 202 | 20231205 | 172500 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 203 | 20231205 | 172400 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 204 | 20231205 | 172300 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 205 | 20231205 | 172200 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 206 | 20231205 | 172100 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 207 | 20231205 | 172000 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 208 | 20231205 | 171900 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 209 | 20231205 | 171800 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 210 | 20231205 | 171700 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 211 | 20231205 | 171600 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 212 | 20231205 | 171500 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 2636 |
| 213 | 20231205 | 171400 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 214 | 20231205 | 171300 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 215 | 20231205 | 171200 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 216 | 20231205 | 171100 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 217 | 20231205 | 171000 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 218 | 20231205 | 170900 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 219 | 20231205 | 170800 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 220 | 20231205 | 170700 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 221 | 20231205 | 170600 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 222 | 20231205 | 170500 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 223 | 20231205 | 170400 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 224 | 20231205 | 170300 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 225 | 20231205 | 170200 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 226 | 20231205 | 170100 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 227 | 20231205 | 170000 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 228 | 20231205 | 165900 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 229 | 20231205 | 165800 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 230 | 20231205 | 165700 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 231 | 20231205 | 165600 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 232 | 20231205 | 165500 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 233 | 20231205 | 165400 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 234 | 20231205 | 165300 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 235 | 20231205 | 165200 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 236 | 20231205 | 165100 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 237 | 20231205 | 165000 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 238 | 20231205 | 164900 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 239 | 20231205 | 164800 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 240 | 20231205 | 164700 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 241 | 20231205 | 164600 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 242 | 20231205 | 164500 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 2636 |
| 243 | 20231205 | 164400 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 244 | 20231205 | 164300 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 245 | 20231205 | 164200 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 246 | 20231205 | 164100 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 247 | 20231205 | 164000 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 248 | 20231205 | 163900 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 249 | 20231205 | 163800 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 250 | 20231205 | 163700 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 251 | 20231205 | 163600 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 252 | 20231205 | 163500 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 253 | 20231205 | 163400 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 254 | 20231205 | 163300 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 255 | 20231205 | 163200 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 256 | 20231205 | 163100 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 257 | 20231205 | 163000 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 258 | 20231205 | 162900 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 259 | 20231205 | 162800 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 260 | 20231205 | 162700 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 261 | 20231205 | 162600 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 262 | 20231205 | 162500 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 263 | 20231205 | 162400 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 264 | 20231205 | 162300 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 265 | 20231205 | 162200 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 266 | 20231205 | 162100 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 267 | 20231205 | 162000 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 268 | 20231205 | 161900 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 269 | 20231205 | 161800 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 270 | 20231205 | 161700 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 271 | 20231205 | 161600 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 272 | 20231205 | 161500 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 2636 |
| 273 | 20231205 | 161400 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 274 | 20231205 | 161300 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 275 | 20231205 | 161200 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 276 | 20231205 | 161100 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 277 | 20231205 | 161000 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 278 | 20231205 | 160900 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 279 | 20231205 | 160800 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 280 | 20231205 | 160700 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 281 | 20231205 | 160600 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 282 | 20231205 | 160500 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 283 | 20231205 | 160400 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 284 | 20231205 | 160300 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 285 | 20231205 | 160200 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 286 | 20231205 | 160100 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 287 | 20231205 | 160000 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 288 | 20231205 | 155900 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 289 | 20231205 | 155800 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 290 | 20231205 | 155700 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 291 | 20231205 | 155600 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 292 | 20231205 | 155500 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 293 | 20231205 | 155400 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 294 | 20231205 | 155300 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 295 | 20231205 | 155200 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 296 | 20231205 | 155100 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 297 | 20231205 | 155000 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 298 | 20231205 | 154900 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 299 | 20231205 | 154800 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 300 | 20231205 | 154700 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 301 | 20231205 | 154600 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 302 | 20231205 | 154500 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 2636 |
| 303 | 20231205 | 154400 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 304 | 20231205 | 154300 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 305 | 20231205 | 154200 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 306 | 20231205 | 154100 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 307 | 20231205 | 154000 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 308 | 20231205 | 153900 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 309 | 20231205 | 153800 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 310 | 20231205 | 153700 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 311 | 20231205 | 153600 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 312 | 20231205 | 153500 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 313 | 20231205 | 153400 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 314 | 20231205 | 153300 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 315 | 20231205 | 153200 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 316 | 20231205 | 153100 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 317 | 20231205 | 153000 | 8450142150 | 27950 | 27950 | 27950 | 27950 | 2636 |
| 318 | 20231205 | 152900 | 8376465950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 319 | 20231205 | 152800 | 8376465950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 320 | 20231205 | 152700 | 8376465950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 321 | 20231205 | 152600 | 8376465950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 322 | 20231205 | 152500 | 8376465950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 323 | 20231205 | 152400 | 8376465950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 324 | 20231205 | 152300 | 8376465950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 325 | 20231205 | 152200 | 8376465950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 326 | 20231205 | 152100 | 8376465950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 327 | 20231205 | 152000 | 8376465950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 328 | 20231205 | 151900 | 8376465950 | 28000 | 28000 | 28050 | 28000 | 307 |
| 329 | 20231205 | 151800 | 8367867850 | 28050 | 28150 | 28150 | 28000 | 628 |
| 330 | 20231205 | 151700 | 8350218750 | 28200 | 28150 | 28200 | 28100 | 800 |
| 331 | 20231205 | 151600 | 8327717800 | 28000 | 28150 | 28150 | 28000 | 926 |
| 332 | 20231205 | 151500 | 8301727350 | 28200 | 28050 | 28200 | 28000 | 773 |
| 333 | 20231205 | 151400 | 8279991100 | 28000 | 27850 | 28100 | 27850 | 6134 |
| 334 | 20231205 | 151300 | 8108521800 | 27850 | 27800 | 27850 | 27800 | 548 |
| 335 | 20231205 | 151200 | 8093283000 | 27800 | 27850 | 27900 | 27750 | 802 |
| 336 | 20231205 | 151100 | 8070961300 | 27800 | 27800 | 27850 | 27750 | 619 |
| 337 | 20231205 | 151000 | 8053744900 | 27800 | 27850 | 27900 | 27750 | 740 |
| 338 | 20231205 | 150900 | 8033138050 | 27850 | 27700 | 27900 | 27700 | 946 |
| 339 | 20231205 | 150800 | 8006797950 | 27850 | 27750 | 27850 | 27700 | 942 |
| 340 | 20231205 | 150700 | 7980635250 | 27750 | 27750 | 27850 | 27650 | 2578 |
| 341 | 20231205 | 150600 | 7909197800 | 27650 | 27700 | 27850 | 27650 | 1042 |
| 342 | 20231205 | 150500 | 7880324150 | 27700 | 27700 | 27800 | 27600 | 955 |
| 343 | 20231205 | 150400 | 7853865450 | 27700 | 27750 | 27850 | 27650 | 1194 |
| 344 | 20231205 | 150300 | 7820681900 | 27700 | 27750 | 27800 | 27650 | 970 |
| 345 | 20231205 | 150200 | 7793753250 | 27750 | 27800 | 27850 | 27700 | 1627 |
| 346 | 20231205 | 150100 | 7748564450 | 27800 | 27900 | 27950 | 27750 | 1885 |
| 347 | 20231205 | 150000 | 7696094500 | 27900 | 27850 | 27900 | 27800 | 2223 |
| 348 | 20231205 | 145900 | 7634153050 | 27800 | 27750 | 27850 | 27700 | 1109 |
| 349 | 20231205 | 145800 | 7603345700 | 27750 | 27500 | 27750 | 27500 | 2005 |
| 350 | 20231205 | 145700 | 7548006400 | 27500 | 27400 | 27550 | 27400 | 566 |
| 351 | 20231205 | 145600 | 7532436800 | 27400 | 27450 | 27500 | 27300 | 2844 |
| 352 | 20231205 | 145500 | 7454426000 | 27500 | 27450 | 27500 | 27400 | 1036 |
| 353 | 20231205 | 145400 | 7425989500 | 27450 | 27400 | 27500 | 27350 | 700 |
| 354 | 20231205 | 145300 | 7406791450 | 27450 | 27450 | 27600 | 27400 | 11516 |
| 355 | 20231205 | 145200 | 7090294650 | 27450 | 27450 | 27500 | 27250 | 10437 |
| 356 | 20231205 | 145100 | 6804976250 | 27400 | 27500 | 27550 | 27200 | 1898 |
| 357 | 20231205 | 145000 | 6752975200 | 27500 | 27400 | 27500 | 27350 | 451 |
| 358 | 20231205 | 144900 | 6740602150 | 27450 | 27450 | 27450 | 27350 | 793 |
| 359 | 20231205 | 144800 | 6718852750 | 27450 | 27400 | 27450 | 27300 | 637 |
| 360 | 20231205 | 144700 | 6701405200 | 27350 | 27450 | 27500 | 27350 | 1856 |
| 361 | 20231205 | 144600 | 6650541550 | 27450 | 27550 | 27550 | 27400 | 1428 |
| 362 | 20231205 | 144500 | 6611380250 | 27500 | 27500 | 27550 | 27500 | 623 |
| 363 | 20231205 | 144400 | 6594239200 | 27500 | 27500 | 27550 | 27500 | 674 |
| 364 | 20231205 | 144300 | 6575689450 | 27550 | 27550 | 27600 | 27500 | 961 |
| 365 | 20231205 | 144200 | 6549236800 | 27500 | 27550 | 27600 | 27500 | 617 |
| 366 | 20231205 | 144100 | 6532230550 | 27550 | 27600 | 27600 | 27450 | 1200 |
| 367 | 20231205 | 144000 | 6499236400 | 27550 | 27550 | 27600 | 27550 | 485 |
| 368 | 20231205 | 143900 | 6485862500 | 27600 | 27600 | 27600 | 27550 | 558 |
| 369 | 20231205 | 143800 | 6470469550 | 27550 | 27500 | 27600 | 27500 | 500 |
| 370 | 20231205 | 143700 | 6456694400 | 27500 | 27600 | 27600 | 27500 | 480 |
| 371 | 20231205 | 143600 | 6443468100 | 27550 | 27550 | 27550 | 27450 | 1615 |
| 372 | 20231205 | 143500 | 6399059750 | 27550 | 27600 | 27600 | 27450 | 598 |
| 373 | 20231205 | 143400 | 6382597750 | 27550 | 27600 | 27600 | 27500 | 572 |
| 374 | 20231205 | 143300 | 6366829850 | 27550 | 27500 | 27600 | 27500 | 588 |
| 375 | 20231205 | 143200 | 6350627750 | 27500 | 27550 | 27600 | 27500 | 389 |
| 376 | 20231205 | 143100 | 6339916850 | 27550 | 27550 | 27600 | 27450 | 1556 |
| 377 | 20231205 | 143000 | 6297098650 | 27600 | 27600 | 27600 | 27550 | 305 |
| 378 | 20231205 | 142900 | 6288686550 | 27600 | 27650 | 27650 | 27550 | 880 |
| 379 | 20231205 | 142800 | 6264406700 | 27600 | 27600 | 27650 | 27550 | 392 |
| 380 | 20231205 | 142700 | 6253576850 | 27600 | 27550 | 27600 | 27550 | 431 |
| 381 | 20231205 | 142600 | 6241691300 | 27550 | 27600 | 27650 | 27450 | 1161 |
| 382 | 20231205 | 142500 | 6209752500 | 27650 | 27650 | 27650 | 27600 | 553 |
| 383 | 20231205 | 142400 | 6194475300 | 27600 | 27600 | 27600 | 27500 | 643 |
| 384 | 20231205 | 142300 | 6176745900 | 27600 | 27550 | 27600 | 27500 | 435 |
| 385 | 20231205 | 142200 | 6164760750 | 27550 | 27600 | 27600 | 27550 | 599 |
| 386 | 20231205 | 142100 | 6148246000 | 27550 | 27550 | 27600 | 27450 | 1407 |
| 387 | 20231205 | 142000 | 6109548100 | 27550 | 27500 | 27600 | 27500 | 584 |
| 388 | 20231205 | 141900 | 6093440950 | 27500 | 27600 | 27600 | 27500 | 522 |
| 389 | 20231205 | 141800 | 6079058200 | 27550 | 27550 | 27600 | 27500 | 509 |
| 390 | 20231205 | 141700 | 6065030450 | 27500 | 27600 | 27600 | 27500 | 482 |
| 391 | 20231205 | 141600 | 6051740150 | 27650 | 27600 | 27650 | 27450 | 1649 |
| 392 | 20231205 | 141500 | 6006319700 | 27600 | 27600 | 27650 | 27500 | 672 |
| 393 | 20231205 | 141400 | 5987767050 | 27550 | 27550 | 27600 | 27500 | 590 |
| 394 | 20231205 | 141300 | 5971501350 | 27550 | 27600 | 27650 | 27500 | 1025 |
| 395 | 20231205 | 141200 | 5943208750 | 27600 | 27600 | 27650 | 27600 | 716 |
| 396 | 20231205 | 141100 | 5923433800 | 27600 | 27550 | 27650 | 27500 | 1803 |
| 397 | 20231205 | 141000 | 5873740650 | 27600 | 27550 | 27600 | 27550 | 989 |
| 398 | 20231205 | 140900 | 5846455450 | 27550 | 27500 | 27600 | 27500 | 340 |
| 399 | 20231205 | 140800 | 5837083950 | 27500 | 27550 | 27600 | 27500 | 519 |
| 400 | 20231205 | 140700 | 5822788900 | 27600 | 27550 | 27600 | 27500 | 551 |
| 401 | 20231205 | 140600 | 5807606400 | 27500 | 27550 | 27550 | 27450 | 2095 |
| 402 | 20231205 | 140500 | 5749953800 | 27550 | 27450 | 27550 | 27450 | 1826 |
| 403 | 20231205 | 140400 | 5699698450 | 27500 | 27450 | 27500 | 27400 | 1484 |
| 404 | 20231205 | 140300 | 5658944550 | 27400 | 27450 | 27500 | 27400 | 1134 |
| 405 | 20231205 | 140200 | 5627819300 | 27450 | 27450 | 27500 | 27400 | 1210 |
| 406 | 20231205 | 140100 | 5594608750 | 27400 | 27400 | 27450 | 27250 | 4210 |
| 407 | 20231205 | 140000 | 5479256150 | 27350 | 27350 | 27400 | 27300 | 615 |
| 408 | 20231205 | 135900 | 5462430800 | 27400 | 27350 | 27400 | 27300 | 467 |
| 409 | 20231205 | 135800 | 5449658050 | 27350 | 27250 | 27350 | 27250 | 394 |
| 410 | 20231205 | 135700 | 5438889200 | 27250 | 27300 | 27350 | 27250 | 756 |
| 411 | 20231205 | 135600 | 5418272150 | 27250 | 27200 | 27350 | 27100 | 1761 |
| 412 | 20231205 | 135500 | 5370339850 | 27250 | 27150 | 27250 | 27150 | 505 |
| 413 | 20231205 | 135400 | 5356594850 | 27100 | 27200 | 27200 | 27100 | 511 |
| 414 | 20231205 | 135300 | 5342723150 | 27150 | 27200 | 27250 | 27150 | 315 |
| 415 | 20231205 | 135200 | 5334160300 | 27200 | 27100 | 27200 | 27100 | 168 |
| 416 | 20231205 | 135100 | 5329599700 | 27150 | 27300 | 27300 | 27100 | 1372 |
| 417 | 20231205 | 135000 | 5292329350 | 27300 | 27250 | 27300 | 27200 | 325 |
| 418 | 20231205 | 134900 | 5283478350 | 27250 | 27200 | 27250 | 27200 | 235 |
| 419 | 20231205 | 134800 | 5277082650 | 27250 | 27200 | 27250 | 27200 | 420 |
| 420 | 20231205 | 134700 | 5265657500 | 27250 | 27250 | 27250 | 27200 | 307 |
| 421 | 20231205 | 134600 | 5257293900 | 27200 | 27250 | 27250 | 27100 | 995 |
| 422 | 20231205 | 134500 | 5230257800 | 27250 | 27250 | 27300 | 27250 | 446 |
| 423 | 20231205 | 134400 | 5218101150 | 27300 | 27200 | 27300 | 27200 | 344 |
| 424 | 20231205 | 134300 | 5208729000 | 27200 | 27250 | 27250 | 27200 | 242 |
| 425 | 20231205 | 134200 | 5202141750 | 27250 | 27200 | 27250 | 27200 | 402 |
| 426 | 20231205 | 134100 | 5191188050 | 27100 | 27300 | 27300 | 27050 | 996 |
| 427 | 20231205 | 134000 | 5164153000 | 27250 | 27100 | 27300 | 27100 | 559 |
| 428 | 20231205 | 133900 | 5148958650 | 27100 | 27250 | 27300 | 27100 | 853 |
| 429 | 20231205 | 133800 | 5125785950 | 27300 | 27300 | 27350 | 27250 | 357 |
| 430 | 20231205 | 133700 | 5116048150 | 27300 | 27350 | 27350 | 27250 | 522 |
| 431 | 20231205 | 133600 | 5101809650 | 27300 | 27350 | 27350 | 27250 | 2276 |
| 432 | 20231205 | 133500 | 5039697200 | 27300 | 27250 | 27350 | 27250 | 510 |
| 433 | 20231205 | 133400 | 5025771450 | 27300 | 27250 | 27300 | 27200 | 799 |
| 434 | 20231205 | 133300 | 5003988250 | 27200 | 27150 | 27200 | 27150 | 479 |
| 435 | 20231205 | 133200 | 4990967350 | 27150 | 27200 | 27200 | 27150 | 212 |
| 436 | 20231205 | 133100 | 4985211500 | 27050 | 27200 | 27200 | 27050 | 1314 |
| 437 | 20231205 | 133000 | 4949591350 | 27200 | 27200 | 27200 | 27150 | 405 |
| 438 | 20231205 | 132900 | 4938593250 | 27150 | 27150 | 27200 | 27100 | 343 |
| 439 | 20231205 | 132800 | 4929295100 | 27150 | 27100 | 27200 | 27100 | 655 |
| 440 | 20231205 | 132700 | 4911514100 | 27100 | 27100 | 27150 | 27100 | 268 |
| 441 | 20231205 | 132600 | 4904246000 | 27100 | 27150 | 27200 | 27050 | 1241 |
| 442 | 20231205 | 132500 | 4870638050 | 27150 | 27150 | 27200 | 27100 | 138 |
| 443 | 20231205 | 132400 | 4866892600 | 27100 | 27200 | 27200 | 27100 | 324 |
| 444 | 20231205 | 132300 | 4858087500 | 27150 | 27200 | 27200 | 27100 | 507 |
| 445 | 20231205 | 132200 | 4844323200 | 27150 | 27150 | 27200 | 27100 | 349 |
| 446 | 20231205 | 132100 | 4834847950 | 27150 | 27050 | 27150 | 27050 | 1149 |
| 447 | 20231205 | 132000 | 4803739300 | 27050 | 27150 | 27250 | 27050 | 731 |
| 448 | 20231205 | 131900 | 4783883650 | 27150 | 27100 | 27200 | 27100 | 248 |
| 449 | 20231205 | 131800 | 4777149950 | 27100 | 27100 | 27150 | 27100 | 528 |
| 450 | 20231205 | 131700 | 4762822250 | 27100 | 27100 | 27150 | 27100 | 478 |
| 451 | 20231205 | 131600 | 4749868150 | 27100 | 27150 | 27150 | 27050 | 953 |
| 452 | 20231205 | 131500 | 4724067750 | 27200 | 27200 | 27200 | 27150 | 298 |
| 453 | 20231205 | 131400 | 4715970650 | 27150 | 27150 | 27200 | 27150 | 533 |
| 454 | 20231205 | 131300 | 4701491300 | 27150 | 27100 | 27200 | 27100 | 302 |
| 455 | 20231205 | 131200 | 4693295450 | 27100 | 27100 | 27150 | 27050 | 342 |
| 456 | 20231205 | 131100 | 4684038050 | 27100 | 27050 | 27150 | 27050 | 1380 |
| 457 | 20231205 | 131000 | 4646682700 | 27150 | 27200 | 27200 | 27050 | 215 |
| 458 | 20231205 | 130900 | 4640853350 | 27050 | 27150 | 27150 | 27050 | 415 |
| 459 | 20231205 | 130800 | 4629597300 | 27150 | 27150 | 27200 | 27100 | 259 |
| 460 | 20231205 | 130700 | 4622571200 | 27100 | 27100 | 27150 | 27100 | 508 |
| 461 | 20231205 | 130600 | 4608799550 | 27250 | 27300 | 27300 | 27100 | 1161 |
| 462 | 20231205 | 130500 | 4577250050 | 27300 | 27200 | 27300 | 27200 | 299 |
| 463 | 20231205 | 130400 | 4569103600 | 27250 | 27200 | 27250 | 27200 | 296 |
| 464 | 20231205 | 130300 | 4561047550 | 27250 | 27200 | 27250 | 27150 | 406 |
| 465 | 20231205 | 130200 | 4550003500 | 27200 | 27100 | 27200 | 27100 | 263 |
| 466 | 20231205 | 130100 | 4542853850 | 27200 | 27150 | 27200 | 27050 | 1155 |
| 467 | 20231205 | 130000 | 4511538450 | 27150 | 27200 | 27250 | 27150 | 432 |
| 468 | 20231205 | 125900 | 4499797850 | 27150 | 27150 | 27200 | 27100 | 196 |
| 469 | 20231205 | 125800 | 4494476550 | 27250 | 27250 | 27250 | 27100 | 452 |
| 470 | 20231205 | 125700 | 4482200050 | 27200 | 27200 | 27300 | 27200 | 238 |
| 471 | 20231205 | 125600 | 4475723450 | 27200 | 27200 | 27250 | 27150 | 1018 |
| 472 | 20231205 | 125500 | 4448066950 | 27150 | 27300 | 27300 | 27150 | 306 |
| 473 | 20231205 | 125400 | 4439748800 | 27200 | 27150 | 27300 | 27150 | 298 |
| 474 | 20231205 | 125300 | 4431635300 | 27250 | 27250 | 27300 | 27150 | 166 |
| 475 | 20231205 | 125200 | 4427112250 | 27250 | 27150 | 27300 | 27150 | 453 |
| 476 | 20231205 | 125100 | 4414784900 | 27150 | 27300 | 27300 | 27150 | 1046 |
| 477 | 20231205 | 125000 | 4386298550 | 27300 | 27300 | 27350 | 27250 | 241 |
| 478 | 20231205 | 124900 | 4379718450 | 27250 | 27200 | 27300 | 27200 | 486 |
| 479 | 20231205 | 124800 | 4366472800 | 27200 | 27250 | 27300 | 27200 | 293 |
| 480 | 20231205 | 124700 | 4358487250 | 27250 | 27150 | 27300 | 27150 | 708 |
| 481 | 20231205 | 124600 | 4339202350 | 27150 | 27250 | 27250 | 27150 | 1192 |
| 482 | 20231205 | 124500 | 4306816350 | 27250 | 27250 | 27300 | 27200 | 385 |
| 483 | 20231205 | 124400 | 4296322050 | 27200 | 27250 | 27300 | 27200 | 483 |
| 484 | 20231205 | 124300 | 4283164950 | 27250 | 27250 | 27300 | 27250 | 288 |
| 485 | 20231205 | 124200 | 4275309550 | 27250 | 27300 | 27300 | 27250 | 185 |
| 486 | 20231205 | 124100 | 4270265700 | 27300 | 27350 | 27350 | 27150 | 1258 |
| 487 | 20231205 | 124000 | 4236031000 | 27300 | 27300 | 27350 | 27250 | 650 |
| 488 | 20231205 | 123900 | 4218285850 | 27150 | 27150 | 27350 | 27150 | 1595 |
| 489 | 20231205 | 123800 | 4174912450 | 27350 | 27350 | 27350 | 27150 | 953 |
| 490 | 20231205 | 123700 | 4148940200 | 27300 | 27300 | 27300 | 27250 | 299 |
| 491 | 20231205 | 123600 | 4140777750 | 27300 | 27350 | 27350 | 27150 | 1104 |
| 492 | 20231205 | 123500 | 4110691400 | 27350 | 27400 | 27400 | 27350 | 441 |
| 493 | 20231205 | 123400 | 4098622400 | 27350 | 27350 | 27400 | 27300 | 435 |
| 494 | 20231205 | 123300 | 4086719150 | 27350 | 27350 | 27350 | 27300 | 173 |
| 495 | 20231205 | 123200 | 4081989150 | 27350 | 27300 | 27400 | 27250 | 575 |
| 496 | 20231205 | 123100 | 4066271450 | 27300 | 27350 | 27350 | 27150 | 1118 |
| 497 | 20231205 | 123000 | 4035803700 | 27350 | 27350 | 27400 | 27350 | 670 |
| 498 | 20231205 | 122900 | 4017464850 | 27350 | 27350 | 27400 | 27350 | 293 |
| 499 | 20231205 | 122800 | 4009446850 | 27350 | 27300 | 27350 | 27300 | 241 |
| 500 | 20231205 | 122700 | 4002858200 | 27350 | 27300 | 27350 | 27300 | 580 |
| 501 | 20231205 | 122600 | 3987013050 | 27300 | 27250 | 27300 | 27250 | 207 |
| 502 | 20231205 | 122500 | 3981370450 | 27250 | 27300 | 27300 | 27250 | 332 |
| 503 | 20231205 | 122400 | 3972312850 | 27250 | 27300 | 27300 | 27250 | 269 |
| 504 | 20231205 | 122300 | 3964973300 | 27250 | 27200 | 27300 | 27200 | 356 |
| 505 | 20231205 | 122200 | 3955270300 | 27200 | 27250 | 27250 | 27200 | 335 |
| 506 | 20231205 | 122100 | 3946145800 | 27250 | 27200 | 27250 | 27150 | 449 |
| 507 | 20231205 | 122000 | 3933930300 | 27250 | 27200 | 27250 | 27000 | 2634 |
| 508 | 20231205 | 121900 | 3862518100 | 27150 | 27200 | 27250 | 27150 | 167 |
| 509 | 20231205 | 121800 | 3857981850 | 27150 | 27200 | 27250 | 27150 | 336 |
| 510 | 20231205 | 121700 | 3848839450 | 27200 | 27100 | 27250 | 27100 | 191 |
| 511 | 20231205 | 121600 | 3843645400 | 27100 | 27050 | 27200 | 27050 | 970 |
| 512 | 20231205 | 121500 | 3817334300 | 27050 | 27100 | 27100 | 27050 | 221 |
| 513 | 20231205 | 121400 | 3811346950 | 27100 | 27050 | 27150 | 27050 | 220 |
| 514 | 20231205 | 121300 | 3805385600 | 27050 | 27150 | 27150 | 27050 | 341 |
| 515 | 20231205 | 121200 | 3796151200 | 27100 | 27100 | 27150 | 27050 | 304 |
| 516 | 20231205 | 121100 | 3787916050 | 27100 | 27100 | 27150 | 27100 | 237 |
| 517 | 20231205 | 121000 | 3781491250 | 27100 | 27100 | 27200 | 27000 | 2179 |
| 518 | 20231205 | 120900 | 3722566050 | 27150 | 27150 | 27200 | 27100 | 288 |
| 519 | 20231205 | 120800 | 3714745200 | 27150 | 27150 | 27200 | 27100 | 176 |
| 520 | 20231205 | 120700 | 3709972400 | 27200 | 27050 | 27200 | 27050 | 471 |
| 521 | 20231205 | 120600 | 3697214050 | 27050 | 27050 | 27150 | 27050 | 185 |
| 522 | 20231205 | 120500 | 3692201950 | 27050 | 27100 | 27200 | 27050 | 566 |
| 523 | 20231205 | 120400 | 3676842800 | 27050 | 27100 | 27150 | 27050 | 317 |
| 524 | 20231205 | 120300 | 3668252650 | 27100 | 27000 | 27150 | 27000 | 212 |
| 525 | 20231205 | 120200 | 3662509850 | 27000 | 27100 | 27100 | 27000 | 3300 |
| 526 | 20231205 | 120100 | 3573343600 | 27100 | 27150 | 27150 | 27000 | 2377 |
| 527 | 20231205 | 120000 | 3509111450 | 27050 | 27200 | 27250 | 27050 | 2650 |
| 528 | 20231205 | 115900 | 3437371050 | 27200 | 27200 | 27250 | 27100 | 1806 |
| 529 | 20231205 | 115800 | 3388415000 | 27250 | 27150 | 27250 | 27150 | 436 |
| 530 | 20231205 | 115700 | 3376563100 | 27150 | 27200 | 27250 | 27100 | 1164 |
| 531 | 20231205 | 115600 | 3344965450 | 27150 | 27150 | 27250 | 27150 | 484 |
| 532 | 20231205 | 115500 | 3331813100 | 27150 | 27200 | 27250 | 27100 | 410 |
| 533 | 20231205 | 115400 | 3320665050 | 27200 | 27300 | 27300 | 27100 | 1734 |
| 534 | 20231205 | 115300 | 3273573600 | 27150 | 27250 | 27300 | 27150 | 1001 |
| 535 | 20231205 | 115200 | 3246359500 | 27250 | 27300 | 27300 | 27200 | 660 |
| 536 | 20231205 | 115100 | 3228402600 | 27200 | 27300 | 27300 | 27200 | 166 |
| 537 | 20231205 | 115000 | 3223879800 | 27250 | 27300 | 27350 | 27150 | 2414 |
| 538 | 20231205 | 114900 | 3158178850 | 27150 | 27300 | 27350 | 27150 | 1396 |
| 539 | 20231205 | 114800 | 3120155050 | 27200 | 27250 | 27300 | 27150 | 349 |
| 540 | 20231205 | 114700 | 3110648050 | 27250 | 27300 | 27300 | 27200 | 428 |
| 541 | 20231205 | 114600 | 3098984200 | 27200 | 27300 | 27300 | 27200 | 127 |
| 542 | 20231205 | 114500 | 3095521600 | 27300 | 27300 | 27300 | 27250 | 682 |
| 543 | 20231205 | 114400 | 3076914300 | 27250 | 27250 | 27300 | 27200 | 331 |
| 544 | 20231205 | 114300 | 3067891900 | 27200 | 27300 | 27300 | 27200 | 466 |
| 545 | 20231205 | 114200 | 3055194650 | 27300 | 27300 | 27300 | 27200 | 333 |
| 546 | 20231205 | 114100 | 3046130650 | 27300 | 27250 | 27300 | 27200 | 218 |
| 547 | 20231205 | 114000 | 3040185250 | 27250 | 27350 | 27350 | 27150 | 2044 |
| 548 | 20231205 | 113900 | 2984566700 | 27350 | 27300 | 27400 | 27300 | 485 |
| 549 | 20231205 | 113800 | 2971316000 | 27400 | 27400 | 27400 | 27300 | 227 |
| 550 | 20231205 | 113700 | 2965105900 | 27350 | 27400 | 27400 | 27250 | 256 |
| 551 | 20231205 | 113600 | 2958111550 | 27350 | 27350 | 27400 | 27300 | 488 |
| 552 | 20231205 | 113500 | 2944760250 | 27350 | 27350 | 27400 | 27300 | 144 |
| 553 | 20231205 | 113400 | 2940822750 | 27350 | 27300 | 27400 | 27300 | 174 |
| 554 | 20231205 | 113300 | 2936065400 | 27300 | 27350 | 27400 | 27300 | 327 |
| 555 | 20231205 | 113200 | 2927134250 | 27300 | 27350 | 27400 | 27300 | 360 |
| 556 | 20231205 | 113100 | 2917287400 | 27300 | 27350 | 27400 | 27300 | 615 |
| 557 | 20231205 | 113000 | 2900476650 | 27350 | 27400 | 27450 | 27250 | 2125 |
| 558 | 20231205 | 112900 | 2842449800 | 27400 | 27400 | 27450 | 27350 | 356 |
| 559 | 20231205 | 112800 | 2832696200 | 27400 | 27450 | 27450 | 27400 | 345 |
| 560 | 20231205 | 112700 | 2823242800 | 27450 | 27400 | 27450 | 27400 | 243 |
| 561 | 20231205 | 112600 | 2816579350 | 27450 | 27400 | 27450 | 27400 | 200 |
| 562 | 20231205 | 112500 | 2811096600 | 27450 | 27400 | 27450 | 27350 | 909 |
| 563 | 20231205 | 112400 | 2786180400 | 27400 | 27400 | 27450 | 27400 | 123 |
| 564 | 20231205 | 112300 | 2782808750 | 27400 | 27400 | 27450 | 27400 | 207 |
| 565 | 20231205 | 112200 | 2777130900 | 27450 | 27400 | 27450 | 27350 | 441 |
| 566 | 20231205 | 112100 | 2765055850 | 27350 | 27300 | 27450 | 27300 | 1152 |
| 567 | 20231205 | 112000 | 2733489200 | 27300 | 27400 | 27500 | 27150 | 2447 |
| 568 | 20231205 | 111900 | 2666735900 | 27500 | 27400 | 27500 | 27350 | 1124 |
| 569 | 20231205 | 111800 | 2635909150 | 27350 | 27450 | 27450 | 27350 | 401 |
| 570 | 20231205 | 111700 | 2624915450 | 27350 | 27300 | 27400 | 27300 | 681 |
| 571 | 20231205 | 111600 | 2606285350 | 27300 | 27300 | 27400 | 27300 | 178 |
| 572 | 20231205 | 111500 | 2601420100 | 27300 | 27300 | 27400 | 27300 | 289 |
| 573 | 20231205 | 111400 | 2593515850 | 27300 | 27350 | 27400 | 27300 | 788 |
| 574 | 20231205 | 111300 | 2571964700 | 27350 | 27300 | 27350 | 27250 | 213 |
| 575 | 20231205 | 111200 | 2566148600 | 27300 | 27350 | 27350 | 27300 | 392 |
| 576 | 20231205 | 111100 | 2555435950 | 27300 | 27350 | 27350 | 27300 | 476 |
| 577 | 20231205 | 111000 | 2542430000 | 27250 | 27400 | 27450 | 27150 | 2244 |
| 578 | 20231205 | 110900 | 2481341250 | 27350 | 27400 | 27450 | 27350 | 293 |
| 579 | 20231205 | 110800 | 2473315450 | 27300 | 27350 | 27400 | 27250 | 325 |
| 580 | 20231205 | 110700 | 2464438550 | 27350 | 27350 | 27450 | 27350 | 360 |
| 581 | 20231205 | 110600 | 2454583900 | 27350 | 27400 | 27400 | 27350 | 767 |
| 582 | 20231205 | 110500 | 2433578100 | 27400 | 27350 | 27400 | 27250 | 596 |
| 583 | 20231205 | 110400 | 2417291700 | 27350 | 27300 | 27350 | 27150 | 254 |
| 584 | 20231205 | 110300 | 2410363200 | 27250 | 27250 | 27350 | 27250 | 495 |
| 585 | 20231205 | 110200 | 2396862500 | 27350 | 27250 | 27350 | 27200 | 216 |
| 586 | 20231205 | 110100 | 2390974200 | 27300 | 27200 | 27300 | 27150 | 213 |
| 587 | 20231205 | 110000 | 2385169000 | 27150 | 27300 | 27300 | 27050 | 2290 |
| 588 | 20231205 | 105900 | 2323041650 | 27300 | 27250 | 27300 | 27250 | 209 |
| 589 | 20231205 | 105800 | 2317342000 | 27250 | 27300 | 27350 | 27250 | 341 |
| 590 | 20231205 | 105700 | 2308023300 | 27200 | 27300 | 27350 | 27200 | 767 |
| 591 | 20231205 | 105600 | 2287094750 | 27150 | 27250 | 27250 | 27150 | 157 |
| 592 | 20231205 | 105500 | 2282822450 | 27250 | 27200 | 27250 | 27200 | 258 |
| 593 | 20231205 | 105400 | 2275802850 | 27150 | 27200 | 27250 | 27150 | 330 |
| 594 | 20231205 | 105300 | 2266829600 | 27150 | 27250 | 27250 | 27150 | 132 |
| 595 | 20231205 | 105200 | 2263244100 | 27150 | 27200 | 27300 | 27150 | 270 |
| 596 | 20231205 | 105100 | 2255901400 | 27150 | 27200 | 27250 | 27150 | 389 |
| 597 | 20231205 | 105000 | 2245324250 | 27150 | 27150 | 27200 | 27100 | 1806 |
| 598 | 20231205 | 104900 | 2196334350 | 27200 | 27150 | 27250 | 27150 | 195 |
| 599 | 20231205 | 104800 | 2191030150 | 27200 | 27200 | 27250 | 27150 | 406 |
| 600 | 20231205 | 104700 | 2179990400 | 27150 | 27300 | 27300 | 27150 | 247 |
| 601 | 20231205 | 104600 | 2173258600 | 27200 | 27250 | 27300 | 27150 | 354 |
| 602 | 20231205 | 104500 | 2163643000 | 27150 | 27250 | 27300 | 27150 | 286 |
| 603 | 20231205 | 104400 | 2155852300 | 27200 | 27200 | 27250 | 27150 | 139 |
| 604 | 20231205 | 104300 | 2152071750 | 27200 | 27300 | 27300 | 27150 | 401 |
| 605 | 20231205 | 104200 | 2141163750 | 27250 | 27250 | 27300 | 27250 | 489 |
| 606 | 20231205 | 104100 | 2127825250 | 27250 | 27150 | 27250 | 27150 | 370 |
| 607 | 20231205 | 104000 | 2117766450 | 27150 | 27250 | 27250 | 27100 | 2018 |
| 608 | 20231205 | 103900 | 2063005050 | 27200 | 27200 | 27300 | 27200 | 169 |
| 609 | 20231205 | 103800 | 2058401400 | 27200 | 27250 | 27300 | 27200 | 387 |
| 610 | 20231205 | 103700 | 2047859650 | 27200 | 27250 | 27250 | 27200 | 427 |
| 611 | 20231205 | 103600 | 2036241500 | 27250 | 27250 | 27300 | 27250 | 163 |
| 612 | 20231205 | 103500 | 2031799650 | 27250 | 27200 | 27250 | 27150 | 199 |
| 613 | 20231205 | 103400 | 2026392400 | 27150 | 27250 | 27250 | 27150 | 464 |
| 614 | 20231205 | 103300 | 2013777950 | 27250 | 27250 | 27300 | 27250 | 127 |
| 615 | 20231205 | 103200 | 2010315850 | 27300 | 27200 | 27300 | 27150 | 399 |
| 616 | 20231205 | 103100 | 1999460250 | 27200 | 27250 | 27300 | 27200 | 389 |
| 617 | 20231205 | 103000 | 1988868900 | 27300 | 27300 | 27350 | 27150 | 2295 |
| 618 | 20231205 | 102900 | 1926442050 | 27300 | 27300 | 27400 | 27250 | 410 |
| 619 | 20231205 | 102800 | 1915234350 | 27300 | 27300 | 27350 | 27250 | 55 |
| 620 | 20231205 | 102700 | 1913734350 | 27250 | 27300 | 27350 | 27250 | 277 |
| 621 | 20231205 | 102600 | 1906173900 | 27350 | 27300 | 27400 | 27250 | 353 |
| 622 | 20231205 | 102500 | 1896543750 | 27300 | 27300 | 27400 | 27250 | 142 |
| 623 | 20231205 | 102400 | 1892661600 | 27300 | 27350 | 27350 | 27300 | 300 |
| 624 | 20231205 | 102300 | 1884465900 | 27300 | 27400 | 27400 | 27300 | 406 |
| 625 | 20231205 | 102200 | 1873354950 | 27350 | 27350 | 27400 | 27300 | 214 |
| 626 | 20231205 | 102100 | 1867501950 | 27250 | 27350 | 27350 | 27200 | 333 |
| 627 | 20231205 | 102000 | 1858422000 | 27200 | 27400 | 27500 | 27150 | 3000 |
| 628 | 20231205 | 101900 | 1776582450 | 27450 | 27300 | 27450 | 27250 | 354 |
| 629 | 20231205 | 101800 | 1766905350 | 27350 | 27300 | 27350 | 27300 | 599 |
| 630 | 20231205 | 101700 | 1750552300 | 27300 | 27250 | 27350 | 27250 | 74 |
| 631 | 20231205 | 101600 | 1748535050 | 27300 | 27300 | 27300 | 27250 | 151 |
| 632 | 20231205 | 101500 | 1744413300 | 27250 | 27300 | 27300 | 27250 | 399 |
| 633 | 20231205 | 101400 | 1733523800 | 27300 | 27250 | 27300 | 27250 | 179 |
| 634 | 20231205 | 101300 | 1728637700 | 27250 | 27250 | 27250 | 27200 | 176 |
| 635 | 20231205 | 101200 | 1723846650 | 27300 | 27250 | 27350 | 27200 | 382 |
| 636 | 20231205 | 101100 | 1713433250 | 27300 | 27300 | 27300 | 27250 | 167 |
| 637 | 20231205 | 101000 | 1708879200 | 27300 | 27400 | 27450 | 27200 | 1910 |
| 638 | 20231205 | 100900 | 1656849400 | 27400 | 27400 | 27500 | 27350 | 641 |
| 639 | 20231205 | 100800 | 1639281250 | 27400 | 27350 | 27400 | 27250 | 531 |
| 640 | 20231205 | 100700 | 1624763750 | 27250 | 27300 | 27300 | 27250 | 174 |
| 641 | 20231205 | 100600 | 1620016100 | 27200 | 27250 | 27350 | 27200 | 434 |
| 642 | 20231205 | 100500 | 1608184050 | 27250 | 27300 | 27300 | 27250 | 79 |
| 643 | 20231205 | 100400 | 1606028400 | 27200 | 27150 | 27300 | 27150 | 440 |
| 644 | 20231205 | 100300 | 1594062650 | 27250 | 27150 | 27250 | 27150 | 183 |
| 645 | 20231205 | 100200 | 1589086500 | 27150 | 27200 | 27300 | 27150 | 272 |
| 646 | 20231205 | 100100 | 1581696050 | 27350 | 27200 | 27350 | 27150 | 419 |
| 647 | 20231205 | 100000 | 1570306050 | 27250 | 27300 | 27300 | 27100 | 1875 |
| 648 | 20231205 | 095900 | 1519320400 | 27300 | 27350 | 27350 | 27250 | 822 |
| 649 | 20231205 | 095800 | 1496884750 | 27300 | 27300 | 27300 | 27250 | 678 |
| 650 | 20231205 | 095700 | 1478379750 | 27350 | 27300 | 27350 | 27300 | 190 |
| 651 | 20231205 | 095600 | 1473189600 | 27300 | 27250 | 27350 | 27250 | 776 |
| 652 | 20231205 | 095500 | 1452008100 | 27250 | 27250 | 27300 | 27250 | 422 |
| 653 | 20231205 | 095400 | 1440506200 | 27300 | 27200 | 27300 | 27200 | 196 |
| 654 | 20231205 | 095300 | 1435164750 | 27200 | 27200 | 27250 | 27200 | 143 |
| 655 | 20231205 | 095200 | 1431274850 | 27200 | 27200 | 27250 | 27200 | 433 |
| 656 | 20231205 | 095100 | 1419493500 | 27200 | 27150 | 27250 | 27150 | 222 |
| 657 | 20231205 | 095000 | 1413455500 | 27200 | 27150 | 27200 | 27100 | 2025 |
| 658 | 20231205 | 094900 | 1358521100 | 27200 | 27250 | 27300 | 27200 | 429 |
| 659 | 20231205 | 094800 | 1346845300 | 27250 | 27150 | 27250 | 27150 | 204 |
| 660 | 20231205 | 094700 | 1341296700 | 27150 | 27150 | 27200 | 27100 | 687 |
| 661 | 20231205 | 094600 | 1322644300 | 27200 | 27150 | 27200 | 27150 | 201 |
| 662 | 20231205 | 094500 | 1317184000 | 27150 | 27200 | 27200 | 27100 | 391 |
| 663 | 20231205 | 094400 | 1306565100 | 27150 | 27200 | 27200 | 27150 | 726 |
| 664 | 20231205 | 094300 | 1286841400 | 27200 | 27200 | 27250 | 27200 | 242 |
| 665 | 20231205 | 094200 | 1280255850 | 27200 | 27200 | 27200 | 27150 | 493 |
| 666 | 20231205 | 094100 | 1266848200 | 27150 | 27250 | 27250 | 27150 | 543 |
| 667 | 20231205 | 094000 | 1252079850 | 27200 | 27200 | 27250 | 27200 | 173 |
| 668 | 20231205 | 093900 | 1247374050 | 27200 | 27200 | 27250 | 27150 | 1280 |
| 669 | 20231205 | 093800 | 1212559150 | 27150 | 27250 | 27300 | 27150 | 1970 |
| 670 | 20231205 | 093700 | 1158896650 | 27250 | 27200 | 27250 | 27150 | 481 |
| 671 | 20231205 | 093600 | 1145809250 | 27200 | 27250 | 27250 | 27150 | 683 |
| 672 | 20231205 | 093500 | 1127207150 | 27200 | 27150 | 27250 | 27150 | 644 |
| 673 | 20231205 | 093400 | 1109683400 | 27150 | 27150 | 27250 | 27150 | 403 |
| 674 | 20231205 | 093300 | 1098734650 | 27250 | 27200 | 27250 | 27200 | 2278 |
| 675 | 20231205 | 093200 | 1036762800 | 27200 | 27300 | 27300 | 27200 | 480 |
| 676 | 20231205 | 093100 | 1023682100 | 27300 | 27250 | 27300 | 27200 | 1636 |
| 677 | 20231205 | 093000 | 979109350 | 27250 | 27300 | 27300 | 27200 | 1061 |
| 678 | 20231205 | 092900 | 950190350 | 27300 | 27300 | 27350 | 27300 | 299 |
| 679 | 20231205 | 092800 | 942025600 | 27350 | 27400 | 27400 | 27300 | 1207 |
| 680 | 20231205 | 092700 | 909038400 | 27350 | 27350 | 27350 | 27300 | 217 |
| 681 | 20231205 | 092600 | 903104200 | 27300 | 27300 | 27350 | 27300 | 649 |
| 682 | 20231205 | 092500 | 885361450 | 27300 | 27400 | 27450 | 27300 | 219 |
| 683 | 20231205 | 092400 | 879365100 | 27400 | 27450 | 27450 | 27350 | 427 |
| 684 | 20231205 | 092300 | 867666550 | 27400 | 27300 | 27450 | 27300 | 2873 |
| 685 | 20231205 | 092200 | 788969100 | 27300 | 27450 | 27450 | 27300 | 3172 |
| 686 | 20231205 | 092100 | 702081750 | 27400 | 27400 | 27500 | 27350 | 2299 |
| 687 | 20231205 | 092000 | 638922250 | 27450 | 27400 | 27500 | 27400 | 490 |
| 688 | 20231205 | 091900 | 625486650 | 27550 | 27250 | 27550 | 27200 | 4350 |
| 689 | 20231205 | 091800 | 506503700 | 27200 | 27250 | 27250 | 27200 | 182 |
| 690 | 20231205 | 091700 | 501552800 | 27200 | 27300 | 27300 | 27200 | 1242 |
| 691 | 20231205 | 091600 | 467690050 | 27250 | 27250 | 27300 | 27250 | 595 |
| 692 | 20231205 | 091500 | 451457950 | 27200 | 27200 | 27250 | 27100 | 1336 |
| 693 | 20231205 | 091400 | 415170800 | 27200 | 27450 | 27450 | 27150 | 1588 |
| 694 | 20231205 | 091300 | 371794300 | 27350 | 27350 | 27450 | 27300 | 1950 |
| 695 | 20231205 | 091200 | 318331750 | 27400 | 27350 | 27450 | 27200 | 966 |
| 696 | 20231205 | 091100 | 291952500 | 27450 | 27450 | 27450 | 27300 | 1151 |
| 697 | 20231205 | 091000 | 260384700 | 27300 | 27050 | 27400 | 27000 | 1259 |
| 698 | 20231205 | 090900 | 226042900 | 27000 | 27150 | 27300 | 26850 | 1885 |
| 699 | 20231205 | 090800 | 174975200 | 27200 | 27600 | 27750 | 27200 | 3201 |
| 700 | 20231205 | 090700 | 87149900 | 27650 | 27700 | 27800 | 27600 | 474 |
| 701 | 20231205 | 090600 | 74037650 | 27700 | 27900 | 27900 | 27700 | 931 |
| 702 | 20231205 | 090500 | 48154050 | 27850 | 27900 | 27900 | 27850 | 122 |
| 703 | 20231205 | 090400 | 44754000 | 27950 | 27850 | 27950 | 27850 | 287 |
| 704 | 20231205 | 090300 | 36745600 | 27850 | 28150 | 28150 | 27800 | 662 |
| 705 | 20231205 | 090200 | 18208750 | 28150 | 28150 | 28200 | 28100 | 219 |
| 706 | 20231205 | 090100 | 12040400 | 28150 | 28100 | 28150 | 28050 | 247 |
| 707 | 20231205 | 090000 | 5099300 | 28100 | 28250 | 28300 | 28050 | 181 |