39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 211300 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 12611 |
| 3 | 20231204 | 211200 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 4 | 20231204 | 211100 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 5 | 20231204 | 211000 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 6 | 20231204 | 210900 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 7 | 20231204 | 210800 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 8 | 20231204 | 210700 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 9 | 20231204 | 210600 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 10 | 20231204 | 210500 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 11 | 20231204 | 210400 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 12 | 20231204 | 210300 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 13 | 20231204 | 210200 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 14 | 20231204 | 210100 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 15 | 20231204 | 210000 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 16 | 20231204 | 205900 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 17 | 20231204 | 205800 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 18 | 20231204 | 205700 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 19 | 20231204 | 205600 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 20 | 20231204 | 205500 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 21 | 20231204 | 205400 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 22 | 20231204 | 205300 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 23 | 20231204 | 205200 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 24 | 20231204 | 205100 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 25 | 20231204 | 205000 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 26 | 20231204 | 204900 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 27 | 20231204 | 204800 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 28 | 20231204 | 204700 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 29 | 20231204 | 204600 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 30 | 20231204 | 204500 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 31 | 20231204 | 204400 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 32 | 20231204 | 204300 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 12611 |
| 33 | 20231204 | 204200 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 34 | 20231204 | 204100 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 35 | 20231204 | 204000 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 36 | 20231204 | 203900 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 37 | 20231204 | 203800 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 38 | 20231204 | 203700 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 39 | 20231204 | 203600 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 40 | 20231204 | 203500 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 41 | 20231204 | 203400 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 42 | 20231204 | 203300 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 43 | 20231204 | 203200 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 44 | 20231204 | 203100 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 45 | 20231204 | 203000 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 46 | 20231204 | 202900 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 47 | 20231204 | 202800 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 48 | 20231204 | 202700 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 49 | 20231204 | 202600 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 50 | 20231204 | 202500 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 51 | 20231204 | 202400 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 52 | 20231204 | 202300 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 53 | 20231204 | 202200 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 54 | 20231204 | 202100 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 55 | 20231204 | 202000 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 56 | 20231204 | 201900 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 57 | 20231204 | 201800 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 58 | 20231204 | 201700 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 59 | 20231204 | 201600 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 60 | 20231204 | 201500 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 61 | 20231204 | 201400 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 62 | 20231204 | 201300 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 12611 |
| 63 | 20231204 | 201200 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 64 | 20231204 | 201100 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 65 | 20231204 | 201000 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 66 | 20231204 | 200900 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 67 | 20231204 | 200800 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 68 | 20231204 | 200700 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 69 | 20231204 | 200600 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 70 | 20231204 | 200500 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 71 | 20231204 | 200400 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 72 | 20231204 | 200300 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 73 | 20231204 | 200200 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 74 | 20231204 | 200100 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 75 | 20231204 | 200000 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 76 | 20231204 | 195900 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 77 | 20231204 | 195800 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 78 | 20231204 | 195700 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 79 | 20231204 | 195600 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 80 | 20231204 | 195500 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 81 | 20231204 | 195400 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 82 | 20231204 | 195300 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 83 | 20231204 | 195200 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 84 | 20231204 | 195100 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 85 | 20231204 | 195000 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 86 | 20231204 | 194900 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 87 | 20231204 | 194800 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 88 | 20231204 | 194700 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 89 | 20231204 | 194600 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 90 | 20231204 | 194500 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 91 | 20231204 | 194400 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 92 | 20231204 | 194300 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 12611 |
| 93 | 20231204 | 194200 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 94 | 20231204 | 194100 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 95 | 20231204 | 194000 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 96 | 20231204 | 193900 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 97 | 20231204 | 193800 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 98 | 20231204 | 193700 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 99 | 20231204 | 193600 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 100 | 20231204 | 193500 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 101 | 20231204 | 193400 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 102 | 20231204 | 193300 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 103 | 20231204 | 193200 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 104 | 20231204 | 193100 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 105 | 20231204 | 193000 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 106 | 20231204 | 192900 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 107 | 20231204 | 192800 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 108 | 20231204 | 192700 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 109 | 20231204 | 192600 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 110 | 20231204 | 192500 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 111 | 20231204 | 192400 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 112 | 20231204 | 192300 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 113 | 20231204 | 192200 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 114 | 20231204 | 192100 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 115 | 20231204 | 192000 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 116 | 20231204 | 191900 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 117 | 20231204 | 191800 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 118 | 20231204 | 191700 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 119 | 20231204 | 191600 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 120 | 20231204 | 191500 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 121 | 20231204 | 191400 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 122 | 20231204 | 191300 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 12611 |
| 123 | 20231204 | 191200 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 124 | 20231204 | 191100 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 125 | 20231204 | 191000 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 126 | 20231204 | 190900 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 127 | 20231204 | 190800 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 128 | 20231204 | 190700 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 129 | 20231204 | 190600 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 130 | 20231204 | 190500 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 131 | 20231204 | 190400 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 132 | 20231204 | 190300 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 133 | 20231204 | 190200 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 134 | 20231204 | 190100 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 135 | 20231204 | 190000 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 136 | 20231204 | 185900 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 137 | 20231204 | 185800 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 138 | 20231204 | 185700 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 139 | 20231204 | 185600 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 140 | 20231204 | 185500 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 141 | 20231204 | 185400 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 142 | 20231204 | 185300 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 143 | 20231204 | 185200 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 144 | 20231204 | 185100 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 145 | 20231204 | 185000 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 146 | 20231204 | 184900 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 147 | 20231204 | 184800 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 148 | 20231204 | 184700 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 149 | 20231204 | 184600 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 150 | 20231204 | 184500 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 151 | 20231204 | 184400 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 152 | 20231204 | 184300 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 12611 |
| 153 | 20231204 | 184200 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 154 | 20231204 | 184100 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 155 | 20231204 | 184000 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 156 | 20231204 | 183900 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 157 | 20231204 | 183800 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 158 | 20231204 | 183700 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 159 | 20231204 | 183600 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 160 | 20231204 | 183500 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 161 | 20231204 | 183400 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 162 | 20231204 | 183300 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 163 | 20231204 | 183200 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 164 | 20231204 | 183100 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 165 | 20231204 | 183000 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 166 | 20231204 | 182900 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 167 | 20231204 | 182800 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 168 | 20231204 | 182700 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 169 | 20231204 | 182600 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 170 | 20231204 | 182500 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 171 | 20231204 | 182400 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 172 | 20231204 | 182300 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 173 | 20231204 | 182200 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 174 | 20231204 | 182100 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 175 | 20231204 | 182000 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 176 | 20231204 | 181900 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 177 | 20231204 | 181800 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 178 | 20231204 | 181700 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 179 | 20231204 | 181600 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 180 | 20231204 | 181500 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 181 | 20231204 | 181400 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 182 | 20231204 | 181300 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 12611 |
| 183 | 20231204 | 181200 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 184 | 20231204 | 181100 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 185 | 20231204 | 181000 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 186 | 20231204 | 180900 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 187 | 20231204 | 180800 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 188 | 20231204 | 180700 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 189 | 20231204 | 180600 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 190 | 20231204 | 180500 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 191 | 20231204 | 180400 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 192 | 20231204 | 180300 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 193 | 20231204 | 180200 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 194 | 20231204 | 180100 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 195 | 20231204 | 180000 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 196 | 20231204 | 175900 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 197 | 20231204 | 175800 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 198 | 20231204 | 175700 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 199 | 20231204 | 175600 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 200 | 20231204 | 175500 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 201 | 20231204 | 175400 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 202 | 20231204 | 175300 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 203 | 20231204 | 175200 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 204 | 20231204 | 175100 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 205 | 20231204 | 175000 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 206 | 20231204 | 174900 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 207 | 20231204 | 174800 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 208 | 20231204 | 174700 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 209 | 20231204 | 174600 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 210 | 20231204 | 174500 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 211 | 20231204 | 174400 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 212 | 20231204 | 174300 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 12611 |
| 213 | 20231204 | 174200 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 214 | 20231204 | 174100 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 215 | 20231204 | 174000 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 216 | 20231204 | 173900 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 217 | 20231204 | 173800 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 218 | 20231204 | 173700 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 219 | 20231204 | 173600 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 220 | 20231204 | 173500 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 221 | 20231204 | 173400 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 222 | 20231204 | 173300 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 223 | 20231204 | 173200 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 224 | 20231204 | 173100 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 225 | 20231204 | 173000 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 226 | 20231204 | 172900 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 227 | 20231204 | 172800 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 228 | 20231204 | 172700 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 229 | 20231204 | 172600 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 230 | 20231204 | 172500 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 231 | 20231204 | 172400 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 232 | 20231204 | 172300 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 233 | 20231204 | 172200 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 234 | 20231204 | 172100 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 235 | 20231204 | 172000 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 236 | 20231204 | 171900 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 237 | 20231204 | 171800 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 238 | 20231204 | 171700 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 239 | 20231204 | 171600 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 240 | 20231204 | 171500 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 241 | 20231204 | 171400 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 242 | 20231204 | 171300 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 12611 |
| 243 | 20231204 | 171200 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 244 | 20231204 | 171100 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 245 | 20231204 | 171000 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 246 | 20231204 | 170900 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 247 | 20231204 | 170800 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 248 | 20231204 | 170700 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 249 | 20231204 | 170600 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 250 | 20231204 | 170500 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 251 | 20231204 | 170400 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 252 | 20231204 | 170300 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 253 | 20231204 | 170200 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 254 | 20231204 | 170100 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 255 | 20231204 | 170000 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 256 | 20231204 | 165900 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 257 | 20231204 | 165800 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 258 | 20231204 | 165700 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 259 | 20231204 | 165600 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 260 | 20231204 | 165500 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 261 | 20231204 | 165400 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 262 | 20231204 | 165300 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 263 | 20231204 | 165200 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 264 | 20231204 | 165100 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 265 | 20231204 | 165000 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 266 | 20231204 | 164900 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 267 | 20231204 | 164800 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 268 | 20231204 | 164700 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 269 | 20231204 | 164600 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 270 | 20231204 | 164500 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 271 | 20231204 | 164400 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 272 | 20231204 | 164300 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 12611 |
| 273 | 20231204 | 164200 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 274 | 20231204 | 164100 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 275 | 20231204 | 164000 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 276 | 20231204 | 163900 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 277 | 20231204 | 163800 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 278 | 20231204 | 163700 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 279 | 20231204 | 163600 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 280 | 20231204 | 163500 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 281 | 20231204 | 163400 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 282 | 20231204 | 163300 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 283 | 20231204 | 163200 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 284 | 20231204 | 163100 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 285 | 20231204 | 163000 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 286 | 20231204 | 162900 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 287 | 20231204 | 162800 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 288 | 20231204 | 162700 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 289 | 20231204 | 162600 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 290 | 20231204 | 162500 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 291 | 20231204 | 162400 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 292 | 20231204 | 162300 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 293 | 20231204 | 162200 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 294 | 20231204 | 162100 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 295 | 20231204 | 162000 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 296 | 20231204 | 161900 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 297 | 20231204 | 161800 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 298 | 20231204 | 161700 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 299 | 20231204 | 161600 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 300 | 20231204 | 161500 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 301 | 20231204 | 161400 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 302 | 20231204 | 161300 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 12611 |
| 303 | 20231204 | 161200 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 304 | 20231204 | 161100 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 305 | 20231204 | 161000 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 306 | 20231204 | 160900 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 307 | 20231204 | 160800 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 308 | 20231204 | 160700 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 309 | 20231204 | 160600 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 310 | 20231204 | 160500 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 311 | 20231204 | 160400 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 312 | 20231204 | 160300 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 313 | 20231204 | 160200 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 314 | 20231204 | 160100 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 315 | 20231204 | 160000 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 316 | 20231204 | 155900 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 317 | 20231204 | 155800 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 318 | 20231204 | 155700 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 319 | 20231204 | 155600 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 320 | 20231204 | 155500 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 321 | 20231204 | 155400 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 322 | 20231204 | 155300 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 323 | 20231204 | 155200 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 324 | 20231204 | 155100 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 325 | 20231204 | 155000 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 326 | 20231204 | 154900 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 327 | 20231204 | 154800 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 328 | 20231204 | 154700 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 329 | 20231204 | 154600 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 330 | 20231204 | 154500 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 331 | 20231204 | 154400 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 332 | 20231204 | 154300 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 12611 |
| 333 | 20231204 | 154200 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 334 | 20231204 | 154100 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 335 | 20231204 | 154000 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 336 | 20231204 | 153900 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 337 | 20231204 | 153800 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 338 | 20231204 | 153700 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 339 | 20231204 | 153600 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 340 | 20231204 | 153500 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 341 | 20231204 | 153400 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 342 | 20231204 | 153300 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 343 | 20231204 | 153200 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 344 | 20231204 | 153100 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 345 | 20231204 | 153000 | 8926297600 | 24650 | 24650 | 24650 | 24650 | 12611 |
| 346 | 20231204 | 152900 | 8615436450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 347 | 20231204 | 152800 | 8615436450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 348 | 20231204 | 152700 | 8615436450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 349 | 20231204 | 152600 | 8615436450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 350 | 20231204 | 152500 | 8615436450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 351 | 20231204 | 152400 | 8615436450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 352 | 20231204 | 152300 | 8615436450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 353 | 20231204 | 152200 | 8615436450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 354 | 20231204 | 152100 | 8615436450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 355 | 20231204 | 152000 | 8615436450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 356 | 20231204 | 151900 | 8615436450 | 24900 | 24950 | 24950 | 24850 | 4771 |
| 357 | 20231204 | 151800 | 8496729250 | 24900 | 25000 | 25000 | 24900 | 1586 |
| 358 | 20231204 | 151700 | 8457143450 | 25000 | 25000 | 25100 | 25000 | 515 |
| 359 | 20231204 | 151600 | 8444258750 | 25000 | 25200 | 25200 | 25000 | 1687 |
| 360 | 20231204 | 151500 | 8402034650 | 25100 | 25150 | 25200 | 25100 | 839 |
| 361 | 20231204 | 151400 | 8380938650 | 25200 | 25300 | 25300 | 25200 | 305 |
| 362 | 20231204 | 151300 | 8373248950 | 25300 | 25200 | 25300 | 25150 | 2433 |
| 363 | 20231204 | 151200 | 8311887200 | 25200 | 25250 | 25300 | 25200 | 421 |
| 364 | 20231204 | 151100 | 8301265800 | 25250 | 25050 | 25400 | 25050 | 5080 |
| 365 | 20231204 | 151000 | 8172748300 | 25100 | 24800 | 25100 | 24750 | 4202 |
| 366 | 20231204 | 150900 | 8068047850 | 24800 | 24900 | 24900 | 24750 | 5337 |
| 367 | 20231204 | 150800 | 7935622050 | 24900 | 25050 | 25050 | 24900 | 10980 |
| 368 | 20231204 | 150700 | 7662059050 | 25050 | 25100 | 25100 | 25050 | 1139 |
| 369 | 20231204 | 150600 | 7633524300 | 25100 | 25050 | 25100 | 25050 | 844 |
| 370 | 20231204 | 150500 | 7612355850 | 25050 | 25050 | 25050 | 25000 | 259 |
| 371 | 20231204 | 150400 | 7605876000 | 25000 | 24950 | 25000 | 24900 | 818 |
| 372 | 20231204 | 150300 | 7585448800 | 24950 | 24950 | 24950 | 24900 | 1133 |
| 373 | 20231204 | 150200 | 7557226250 | 24950 | 24950 | 25000 | 24900 | 2145 |
| 374 | 20231204 | 150100 | 7503739600 | 24950 | 25050 | 25050 | 24950 | 1742 |
| 375 | 20231204 | 150000 | 7460246350 | 25050 | 25050 | 25050 | 25050 | 162 |
| 376 | 20231204 | 145900 | 7456188250 | 25050 | 25000 | 25050 | 24950 | 1174 |
| 377 | 20231204 | 145800 | 7426839650 | 24950 | 25000 | 25000 | 24950 | 462 |
| 378 | 20231204 | 145700 | 7415305050 | 24950 | 24950 | 25000 | 24950 | 463 |
| 379 | 20231204 | 145600 | 7403739000 | 24950 | 25000 | 25000 | 24950 | 429 |
| 380 | 20231204 | 145500 | 7393022950 | 25000 | 25050 | 25050 | 25000 | 686 |
| 381 | 20231204 | 145400 | 7375872900 | 25000 | 25000 | 25050 | 25000 | 520 |
| 382 | 20231204 | 145300 | 7362868850 | 25000 | 25050 | 25050 | 25000 | 1132 |
| 383 | 20231204 | 145200 | 7334567400 | 25000 | 25050 | 25050 | 25000 | 291 |
| 384 | 20231204 | 145100 | 7327289850 | 25000 | 25050 | 25050 | 25000 | 280 |
| 385 | 20231204 | 145000 | 7320285750 | 25000 | 25000 | 25050 | 25000 | 85 |
| 386 | 20231204 | 144900 | 7318160650 | 25000 | 25050 | 25100 | 25000 | 1042 |
| 387 | 20231204 | 144800 | 7292104850 | 25050 | 25050 | 25100 | 25000 | 801 |
| 388 | 20231204 | 144700 | 7272032250 | 25050 | 25050 | 25050 | 25000 | 84 |
| 389 | 20231204 | 144600 | 7269928600 | 25050 | 25050 | 25100 | 25050 | 169 |
| 390 | 20231204 | 144500 | 7265695100 | 25050 | 25100 | 25100 | 25050 | 659 |
| 391 | 20231204 | 144400 | 7249186950 | 25050 | 25050 | 25050 | 25050 | 102 |
| 392 | 20231204 | 144300 | 7246631850 | 25050 | 25100 | 25100 | 25050 | 60 |
| 393 | 20231204 | 144200 | 7245128450 | 25100 | 25050 | 25100 | 25050 | 379 |
| 394 | 20231204 | 144100 | 7235622200 | 25050 | 25050 | 25100 | 25050 | 554 |
| 395 | 20231204 | 144000 | 7221740950 | 25000 | 25050 | 25050 | 25000 | 683 |
| 396 | 20231204 | 143900 | 7204632650 | 25050 | 25050 | 25050 | 25000 | 174 |
| 397 | 20231204 | 143800 | 7200275650 | 25000 | 25050 | 25100 | 25000 | 547 |
| 398 | 20231204 | 143700 | 7186571200 | 25050 | 25100 | 25100 | 25050 | 258 |
| 399 | 20231204 | 143600 | 7180100500 | 25050 | 25000 | 25100 | 25000 | 1439 |
| 400 | 20231204 | 143500 | 7144073400 | 25000 | 25050 | 25050 | 25000 | 201 |
| 401 | 20231204 | 143400 | 7139044900 | 25050 | 25050 | 25050 | 25000 | 470 |
| 402 | 20231204 | 143300 | 7127282200 | 25050 | 25050 | 25050 | 25000 | 727 |
| 403 | 20231204 | 143200 | 7109099350 | 25050 | 25050 | 25050 | 25050 | 188 |
| 404 | 20231204 | 143100 | 7104389950 | 25050 | 25000 | 25100 | 25000 | 387 |
| 405 | 20231204 | 143000 | 7094699050 | 25000 | 25000 | 25100 | 25000 | 601 |
| 406 | 20231204 | 142900 | 7079670450 | 25000 | 25100 | 25100 | 25000 | 41 |
| 407 | 20231204 | 142800 | 7078643350 | 25100 | 25050 | 25100 | 25000 | 182 |
| 408 | 20231204 | 142700 | 7074089750 | 25050 | 25050 | 25050 | 25050 | 50 |
| 409 | 20231204 | 142600 | 7072837250 | 25050 | 25000 | 25100 | 25000 | 559 |
| 410 | 20231204 | 142500 | 7058846900 | 25050 | 25100 | 25100 | 25050 | 395 |
| 411 | 20231204 | 142400 | 7048950150 | 25100 | 25000 | 25100 | 25000 | 460 |
| 412 | 20231204 | 142300 | 7037439050 | 24950 | 24950 | 25100 | 24950 | 595 |
| 413 | 20231204 | 142200 | 7022577300 | 24950 | 25050 | 25050 | 24950 | 3169 |
| 414 | 20231204 | 142100 | 6943379550 | 25000 | 25000 | 25100 | 25000 | 822 |
| 415 | 20231204 | 142000 | 6922821300 | 25150 | 25200 | 25200 | 25050 | 3037 |
| 416 | 20231204 | 141900 | 6846646800 | 25250 | 25250 | 25250 | 25250 | 112 |
| 417 | 20231204 | 141800 | 6843818800 | 25250 | 25200 | 25250 | 25200 | 40 |
| 418 | 20231204 | 141700 | 6842810750 | 25250 | 25200 | 25250 | 25100 | 880 |
| 419 | 20231204 | 141600 | 6820610400 | 25100 | 25150 | 25200 | 25100 | 767 |
| 420 | 20231204 | 141500 | 6801318350 | 25200 | 25300 | 25300 | 25200 | 189 |
| 421 | 20231204 | 141400 | 6796549550 | 25300 | 25250 | 25300 | 25150 | 1217 |
| 422 | 20231204 | 141300 | 6765895350 | 25250 | 25250 | 25250 | 25250 | 136 |
| 423 | 20231204 | 141200 | 6762461350 | 25250 | 25250 | 25300 | 25250 | 86 |
| 424 | 20231204 | 141100 | 6760288800 | 25250 | 25300 | 25300 | 25250 | 787 |
| 425 | 20231204 | 141000 | 6740415650 | 25300 | 25300 | 25300 | 25300 | 215 |
| 426 | 20231204 | 140900 | 6734976150 | 25300 | 25300 | 25350 | 25250 | 193 |
| 427 | 20231204 | 140800 | 6730093200 | 25300 | 25300 | 25300 | 25300 | 90 |
| 428 | 20231204 | 140700 | 6727816200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 429 | 20231204 | 140600 | 6727816200 | 25250 | 25350 | 25350 | 25250 | 27 |
| 430 | 20231204 | 140500 | 6727132200 | 25350 | 25250 | 25350 | 25200 | 149 |
| 431 | 20231204 | 140400 | 6723371200 | 25200 | 25250 | 25250 | 25200 | 620 |
| 432 | 20231204 | 140300 | 6707729650 | 25250 | 25350 | 25350 | 25250 | 450 |
| 433 | 20231204 | 140200 | 6696351450 | 25350 | 25350 | 25350 | 25350 | 21 |
| 434 | 20231204 | 140100 | 6695819100 | 25300 | 25350 | 25400 | 25300 | 588 |
| 435 | 20231204 | 140000 | 6680938050 | 25450 | 25400 | 25450 | 25400 | 497 |
| 436 | 20231204 | 135900 | 6668314200 | 25450 | 25450 | 25500 | 25400 | 1001 |
| 437 | 20231204 | 135800 | 6642858050 | 25500 | 25450 | 25500 | 25450 | 435 |
| 438 | 20231204 | 135700 | 6631787100 | 25500 | 25400 | 25500 | 25400 | 35 |
| 439 | 20231204 | 135600 | 6630896450 | 25450 | 25450 | 25500 | 25450 | 71 |
| 440 | 20231204 | 135500 | 6629089450 | 25450 | 25500 | 25500 | 25400 | 26 |
| 441 | 20231204 | 135400 | 6628427900 | 25400 | 25450 | 25500 | 25400 | 126 |
| 442 | 20231204 | 135300 | 6625220350 | 25500 | 25400 | 25500 | 25400 | 14 |
| 443 | 20231204 | 135200 | 6624864500 | 25500 | 25500 | 25500 | 25500 | 21 |
| 444 | 20231204 | 135100 | 6624329000 | 25400 | 25450 | 25500 | 25400 | 128 |
| 445 | 20231204 | 135000 | 6621070500 | 25500 | 25500 | 25550 | 25400 | 225 |
| 446 | 20231204 | 134900 | 6615342400 | 25550 | 25500 | 25550 | 25500 | 214 |
| 447 | 20231204 | 134800 | 6609885250 | 25550 | 25500 | 25550 | 25500 | 73 |
| 448 | 20231204 | 134700 | 6608022100 | 25500 | 25450 | 25550 | 25450 | 1287 |
| 449 | 20231204 | 134600 | 6575190450 | 25450 | 25500 | 25500 | 25450 | 172 |
| 450 | 20231204 | 134500 | 6570811900 | 25500 | 25450 | 25500 | 25400 | 119 |
| 451 | 20231204 | 134400 | 6567779900 | 25500 | 25350 | 25500 | 25300 | 483 |
| 452 | 20231204 | 134300 | 6555518100 | 25350 | 25250 | 25400 | 25200 | 296 |
| 453 | 20231204 | 134200 | 6548043600 | 25300 | 25350 | 25350 | 25300 | 613 |
| 454 | 20231204 | 134100 | 6532533400 | 25350 | 25450 | 25450 | 25350 | 142 |
| 455 | 20231204 | 134000 | 6528931150 | 25450 | 25450 | 25450 | 25350 | 153 |
| 456 | 20231204 | 133900 | 6525037450 | 25450 | 25400 | 25500 | 25300 | 3316 |
| 457 | 20231204 | 133800 | 6441092000 | 25450 | 25450 | 25450 | 25350 | 541 |
| 458 | 20231204 | 133700 | 6427375350 | 25450 | 25400 | 25450 | 25400 | 23 |
| 459 | 20231204 | 133600 | 6426790100 | 25450 | 25400 | 25450 | 25400 | 42 |
| 460 | 20231204 | 133500 | 6425722250 | 25450 | 25350 | 25450 | 25350 | 179 |
| 461 | 20231204 | 133400 | 6421176000 | 25400 | 25400 | 25400 | 25350 | 90 |
| 462 | 20231204 | 133300 | 6418893300 | 25350 | 25350 | 25400 | 25350 | 134 |
| 463 | 20231204 | 133200 | 6415496100 | 25350 | 25400 | 25400 | 25350 | 1415 |
| 464 | 20231204 | 133100 | 6379599100 | 25450 | 25400 | 25450 | 25400 | 53 |
| 465 | 20231204 | 133000 | 6378251800 | 25450 | 25400 | 25450 | 25400 | 313 |
| 466 | 20231204 | 132900 | 6370299950 | 25400 | 25450 | 25500 | 25400 | 206 |
| 467 | 20231204 | 132800 | 6365064350 | 25500 | 25500 | 25500 | 25500 | 21 |
| 468 | 20231204 | 132700 | 6364528850 | 25400 | 25450 | 25450 | 25400 | 124 |
| 469 | 20231204 | 132600 | 6361378200 | 25500 | 25500 | 25500 | 25350 | 820 |
| 470 | 20231204 | 132500 | 6340547250 | 25450 | 25500 | 25500 | 25450 | 123 |
| 471 | 20231204 | 132400 | 6337415350 | 25500 | 25500 | 25500 | 25450 | 135 |
| 472 | 20231204 | 132300 | 6333973350 | 25500 | 25500 | 25500 | 25500 | 0 |
| 473 | 20231204 | 132200 | 6333973350 | 25500 | 25550 | 25550 | 25500 | 243 |
| 474 | 20231204 | 132100 | 6327776350 | 25550 | 25450 | 25550 | 25450 | 255 |
| 475 | 20231204 | 132000 | 6321266600 | 25450 | 25500 | 25500 | 25450 | 91 |
| 476 | 20231204 | 131900 | 6318947850 | 25550 | 25500 | 25550 | 25450 | 475 |
| 477 | 20231204 | 131800 | 6306848700 | 25550 | 25600 | 25600 | 25550 | 219 |
| 478 | 20231204 | 131700 | 6301253100 | 25650 | 25650 | 25650 | 25650 | 30 |
| 479 | 20231204 | 131600 | 6300483600 | 25650 | 25650 | 25650 | 25600 | 304 |
| 480 | 20231204 | 131500 | 6292686500 | 25700 | 25450 | 25700 | 25450 | 1038 |
| 481 | 20231204 | 131400 | 6266079050 | 25450 | 25450 | 25500 | 25450 | 87 |
| 482 | 20231204 | 131300 | 6263863850 | 25450 | 25450 | 25500 | 25450 | 55 |
| 483 | 20231204 | 131200 | 6262464050 | 25350 | 25350 | 25400 | 25350 | 75 |
| 484 | 20231204 | 131100 | 6260562750 | 25300 | 25550 | 25550 | 25300 | 1066 |
| 485 | 20231204 | 131000 | 6233524950 | 25550 | 25550 | 25550 | 25550 | 21 |
| 486 | 20231204 | 130900 | 6232988400 | 25350 | 25450 | 25450 | 25350 | 1080 |
| 487 | 20231204 | 130800 | 6205561650 | 25450 | 25500 | 25500 | 25450 | 321 |
| 488 | 20231204 | 130700 | 6197386050 | 25500 | 25650 | 25650 | 25500 | 984 |
| 489 | 20231204 | 130600 | 6172235050 | 25700 | 25650 | 25700 | 25650 | 503 |
| 490 | 20231204 | 130500 | 6159308450 | 25650 | 25700 | 25700 | 25600 | 41 |
| 491 | 20231204 | 130400 | 6158256350 | 25700 | 25700 | 25700 | 25650 | 1003 |
| 492 | 20231204 | 130300 | 6132503700 | 25700 | 25650 | 25750 | 25650 | 188 |
| 493 | 20231204 | 130200 | 6127671650 | 25700 | 25650 | 25700 | 25650 | 309 |
| 494 | 20231204 | 130100 | 6119730650 | 25700 | 25650 | 25700 | 25650 | 428 |
| 495 | 20231204 | 130000 | 6108743850 | 25650 | 25600 | 25650 | 25600 | 324 |
| 496 | 20231204 | 125900 | 6100447150 | 25600 | 25600 | 25600 | 25500 | 727 |
| 497 | 20231204 | 125800 | 6081850850 | 25600 | 25750 | 25750 | 25600 | 674 |
| 498 | 20231204 | 125700 | 6064559600 | 25750 | 25850 | 25900 | 25650 | 3500 |
| 499 | 20231204 | 125600 | 5974267150 | 25800 | 25550 | 25850 | 25550 | 10937 |
| 500 | 20231204 | 125500 | 5693403150 | 25550 | 25550 | 25550 | 25550 | 230 |
| 501 | 20231204 | 125400 | 5687526650 | 25550 | 25500 | 25550 | 25450 | 1384 |
| 502 | 20231204 | 125300 | 5652253450 | 25500 | 25450 | 25500 | 25450 | 540 |
| 503 | 20231204 | 125200 | 5638494850 | 25450 | 25350 | 25500 | 25350 | 2249 |
| 504 | 20231204 | 125100 | 5581369200 | 25300 | 25300 | 25350 | 25250 | 131 |
| 505 | 20231204 | 125000 | 5578055250 | 25300 | 25250 | 25300 | 25250 | 77 |
| 506 | 20231204 | 124900 | 5576108300 | 25250 | 25250 | 25250 | 25250 | 50 |
| 507 | 20231204 | 124800 | 5574845800 | 25250 | 25300 | 25300 | 25250 | 112 |
| 508 | 20231204 | 124700 | 5572016300 | 25300 | 25300 | 25300 | 25300 | 208 |
| 509 | 20231204 | 124600 | 5566753900 | 25300 | 25250 | 25350 | 25250 | 874 |
| 510 | 20231204 | 124500 | 5544642050 | 25250 | 25250 | 25250 | 25250 | 21 |
| 511 | 20231204 | 124400 | 5544111800 | 25250 | 25250 | 25250 | 25250 | 71 |
| 512 | 20231204 | 124300 | 5542319050 | 25250 | 25150 | 25250 | 25150 | 4 |
| 513 | 20231204 | 124200 | 5542218250 | 25150 | 25150 | 25150 | 25150 | 180 |
| 514 | 20231204 | 124100 | 5537691250 | 25150 | 25150 | 25150 | 25150 | 156 |
| 515 | 20231204 | 124000 | 5533767850 | 25150 | 25150 | 25150 | 25150 | 0 |
| 516 | 20231204 | 123900 | 5533767850 | 25150 | 25150 | 25150 | 25150 | 7 |
| 517 | 20231204 | 123800 | 5533591800 | 25150 | 25150 | 25250 | 25150 | 94 |
| 518 | 20231204 | 123700 | 5531227500 | 25150 | 25150 | 25150 | 25150 | 30 |
| 519 | 20231204 | 123600 | 5530473000 | 25150 | 25150 | 25150 | 25150 | 386 |
| 520 | 20231204 | 123500 | 5520765100 | 25150 | 25150 | 25150 | 25150 | 10 |
| 521 | 20231204 | 123400 | 5520513600 | 25100 | 25200 | 25250 | 25100 | 1481 |
| 522 | 20231204 | 123300 | 5483319550 | 25250 | 25200 | 25250 | 25150 | 366 |
| 523 | 20231204 | 123200 | 5474110800 | 25200 | 25250 | 25250 | 25200 | 293 |
| 524 | 20231204 | 123100 | 5466727050 | 25250 | 25250 | 25250 | 25250 | 42 |
| 525 | 20231204 | 123000 | 5465666550 | 25250 | 25250 | 25250 | 25250 | 76 |
| 526 | 20231204 | 122900 | 5463747550 | 25250 | 25200 | 25250 | 25200 | 114 |
| 527 | 20231204 | 122800 | 5460874650 | 25200 | 25250 | 25250 | 25200 | 251 |
| 528 | 20231204 | 122700 | 5454536950 | 25250 | 25300 | 25300 | 25250 | 227 |
| 529 | 20231204 | 122600 | 5448795800 | 25300 | 25250 | 25300 | 25250 | 25 |
| 530 | 20231204 | 122500 | 5448163550 | 25250 | 25200 | 25250 | 25200 | 176 |
| 531 | 20231204 | 122400 | 5443721050 | 25250 | 25250 | 25250 | 25250 | 257 |
| 532 | 20231204 | 122300 | 5437231800 | 25300 | 25250 | 25300 | 25250 | 29 |
| 533 | 20231204 | 122200 | 5436498600 | 25250 | 25250 | 25250 | 25250 | 10 |
| 534 | 20231204 | 122100 | 5436246100 | 25300 | 25250 | 25300 | 25250 | 23 |
| 535 | 20231204 | 122000 | 5435665250 | 25250 | 25250 | 25250 | 25250 | 124 |
| 536 | 20231204 | 121900 | 5432534250 | 25300 | 25250 | 25300 | 25250 | 132 |
| 537 | 20231204 | 121800 | 5429200850 | 25250 | 25200 | 25250 | 25200 | 217 |
| 538 | 20231204 | 121700 | 5423732400 | 25200 | 25200 | 25300 | 25200 | 127 |
| 539 | 20231204 | 121600 | 5420531800 | 25200 | 25200 | 25300 | 25200 | 33 |
| 540 | 20231204 | 121500 | 5419698000 | 25200 | 25200 | 25200 | 25200 | 8 |
| 541 | 20231204 | 121400 | 5419496400 | 25200 | 25300 | 25300 | 25200 | 104 |
| 542 | 20231204 | 121300 | 5416872250 | 25350 | 25300 | 25350 | 25300 | 66 |
| 543 | 20231204 | 121200 | 5415202150 | 25300 | 25300 | 25300 | 25300 | 20 |
| 544 | 20231204 | 121100 | 5414696150 | 25300 | 25300 | 25300 | 25300 | 20 |
| 545 | 20231204 | 121000 | 5414190150 | 25300 | 25250 | 25300 | 25200 | 651 |
| 546 | 20231204 | 120900 | 5397760000 | 25250 | 25300 | 25300 | 25250 | 113 |
| 547 | 20231204 | 120800 | 5394901150 | 25300 | 25250 | 25300 | 25250 | 60 |
| 548 | 20231204 | 120700 | 5393384650 | 25250 | 25250 | 25250 | 25250 | 17 |
| 549 | 20231204 | 120600 | 5392955400 | 25250 | 25300 | 25300 | 25250 | 234 |
| 550 | 20231204 | 120500 | 5387035700 | 25300 | 25300 | 25300 | 25300 | 11 |
| 551 | 20231204 | 120400 | 5386757400 | 25300 | 25250 | 25300 | 25250 | 148 |
| 552 | 20231204 | 120300 | 5383014750 | 25300 | 25300 | 25300 | 25300 | 23 |
| 553 | 20231204 | 120200 | 5382432850 | 25200 | 25200 | 25200 | 25150 | 171 |
| 554 | 20231204 | 120100 | 5378124350 | 25250 | 25250 | 25300 | 25250 | 504 |
| 555 | 20231204 | 120000 | 5365398300 | 25250 | 25300 | 25300 | 25250 | 267 |
| 556 | 20231204 | 115900 | 5358656500 | 25250 | 25300 | 25350 | 25250 | 191 |
| 557 | 20231204 | 115800 | 5353826650 | 25300 | 25350 | 25350 | 25300 | 56 |
| 558 | 20231204 | 115700 | 5352407150 | 25350 | 25250 | 25350 | 25250 | 311 |
| 559 | 20231204 | 115600 | 5344529400 | 25250 | 25300 | 25300 | 25250 | 122 |
| 560 | 20231204 | 115500 | 5341442850 | 25300 | 25300 | 25300 | 25300 | 298 |
| 561 | 20231204 | 115400 | 5333903450 | 25300 | 25300 | 25300 | 25300 | 86 |
| 562 | 20231204 | 115300 | 5331727650 | 25300 | 25350 | 25350 | 25300 | 268 |
| 563 | 20231204 | 115200 | 5324946250 | 25350 | 25350 | 25350 | 25350 | 21 |
| 564 | 20231204 | 115100 | 5324413900 | 25350 | 25350 | 25350 | 25350 | 120 |
| 565 | 20231204 | 115000 | 5321371900 | 25350 | 25350 | 25350 | 25300 | 114 |
| 566 | 20231204 | 114900 | 5318482100 | 25350 | 25300 | 25350 | 25300 | 251 |
| 567 | 20231204 | 114800 | 5312131100 | 25300 | 25350 | 25350 | 25300 | 508 |
| 568 | 20231204 | 114700 | 5299270250 | 25350 | 25300 | 25350 | 25300 | 316 |
| 569 | 20231204 | 114600 | 5291260100 | 25300 | 25350 | 25400 | 25300 | 314 |
| 570 | 20231204 | 114500 | 5283299400 | 25350 | 25350 | 25350 | 25300 | 375 |
| 571 | 20231204 | 114400 | 5273794300 | 25350 | 25350 | 25350 | 25350 | 85 |
| 572 | 20231204 | 114300 | 5271639550 | 25350 | 25350 | 25350 | 25350 | 367 |
| 573 | 20231204 | 114200 | 5262336100 | 25350 | 25300 | 25350 | 25300 | 205 |
| 574 | 20231204 | 114100 | 5257143500 | 25300 | 25300 | 25300 | 25300 | 428 |
| 575 | 20231204 | 114000 | 5246315100 | 25300 | 25300 | 25300 | 25300 | 264 |
| 576 | 20231204 | 113900 | 5239635900 | 25300 | 25300 | 25300 | 25300 | 78 |
| 577 | 20231204 | 113800 | 5237662500 | 25250 | 25300 | 25300 | 25250 | 349 |
| 578 | 20231204 | 113700 | 5228850200 | 25250 | 25250 | 25250 | 25200 | 1551 |
| 579 | 20231204 | 113600 | 5189687950 | 25200 | 25250 | 25250 | 25200 | 279 |
| 580 | 20231204 | 113500 | 5182649150 | 25250 | 25250 | 25250 | 25250 | 22 |
| 581 | 20231204 | 113400 | 5182093650 | 25200 | 25200 | 25200 | 25200 | 371 |
| 582 | 20231204 | 113300 | 5172744450 | 25200 | 25200 | 25200 | 25200 | 70 |
| 583 | 20231204 | 113200 | 5170980450 | 25200 | 25150 | 25200 | 25150 | 419 |
| 584 | 20231204 | 113100 | 5160436650 | 25200 | 25150 | 25200 | 25100 | 364 |
| 585 | 20231204 | 113000 | 5151282450 | 25150 | 25100 | 25150 | 25100 | 358 |
| 586 | 20231204 | 112900 | 5142279900 | 25050 | 25100 | 25100 | 25050 | 379 |
| 587 | 20231204 | 112800 | 5132783500 | 25100 | 25100 | 25150 | 25100 | 676 |
| 588 | 20231204 | 112700 | 5115805650 | 25050 | 25000 | 25050 | 25000 | 738 |
| 589 | 20231204 | 112600 | 5097346350 | 25000 | 25000 | 25000 | 25000 | 298 |
| 590 | 20231204 | 112500 | 5089896350 | 25000 | 25100 | 25100 | 25000 | 55 |
| 591 | 20231204 | 112400 | 5088518300 | 25050 | 25100 | 25100 | 25050 | 36 |
| 592 | 20231204 | 112300 | 5087614900 | 25000 | 25000 | 25000 | 25000 | 173 |
| 593 | 20231204 | 112200 | 5083289900 | 25000 | 25000 | 25100 | 25000 | 416 |
| 594 | 20231204 | 112100 | 5072877400 | 25150 | 25100 | 25150 | 25100 | 112 |
| 595 | 20231204 | 112000 | 5070065900 | 25100 | 25100 | 25100 | 25100 | 130 |
| 596 | 20231204 | 111900 | 5066802900 | 25000 | 25000 | 25050 | 25000 | 398 |
| 597 | 20231204 | 111800 | 5056852400 | 25050 | 25000 | 25050 | 25000 | 352 |
| 598 | 20231204 | 111700 | 5048047400 | 25000 | 25000 | 25050 | 25000 | 569 |
| 599 | 20231204 | 111600 | 5033819400 | 24950 | 24950 | 24950 | 24950 | 313 |
| 600 | 20231204 | 111500 | 5026010050 | 24950 | 24950 | 25000 | 24950 | 1564 |
| 601 | 20231204 | 111400 | 4986984450 | 24950 | 25000 | 25050 | 24950 | 1751 |
| 602 | 20231204 | 111300 | 4943233100 | 25000 | 25050 | 25050 | 25000 | 1148 |
| 603 | 20231204 | 111200 | 4914527900 | 25050 | 25100 | 25100 | 25050 | 980 |
| 604 | 20231204 | 111100 | 4889974900 | 25100 | 25100 | 25150 | 25050 | 197 |
| 605 | 20231204 | 111000 | 4885030350 | 25100 | 25100 | 25100 | 25100 | 33 |
| 606 | 20231204 | 110900 | 4884202050 | 25150 | 25100 | 25150 | 25100 | 754 |
| 607 | 20231204 | 110800 | 4865274200 | 25100 | 25150 | 25150 | 25100 | 457 |
| 608 | 20231204 | 110700 | 4853800750 | 25200 | 25200 | 25200 | 25200 | 24 |
| 609 | 20231204 | 110600 | 4853195950 | 25200 | 25200 | 25200 | 25100 | 262 |
| 610 | 20231204 | 110500 | 4846611300 | 25200 | 25200 | 25200 | 25050 | 305 |
| 611 | 20231204 | 110400 | 4838934400 | 25050 | 25150 | 25150 | 25050 | 170 |
| 612 | 20231204 | 110300 | 4834670000 | 25150 | 25200 | 25250 | 25100 | 384 |
| 613 | 20231204 | 110200 | 4825020150 | 25150 | 25150 | 25150 | 25150 | 1035 |
| 614 | 20231204 | 110100 | 4798989900 | 25200 | 25200 | 25250 | 25200 | 377 |
| 615 | 20231204 | 110000 | 4789486050 | 25200 | 25200 | 25200 | 25200 | 20 |
| 616 | 20231204 | 105900 | 4788982050 | 25200 | 25200 | 25250 | 25200 | 30 |
| 617 | 20231204 | 105800 | 4788225500 | 25200 | 25200 | 25200 | 25200 | 214 |
| 618 | 20231204 | 105700 | 4782832700 | 25200 | 25250 | 25250 | 25200 | 294 |
| 619 | 20231204 | 105600 | 4775410800 | 25250 | 25250 | 25250 | 25200 | 53 |
| 620 | 20231204 | 105500 | 4774075100 | 25200 | 25200 | 25200 | 25200 | 310 |
| 621 | 20231204 | 105400 | 4766263100 | 25200 | 25200 | 25200 | 25150 | 85 |
| 622 | 20231204 | 105300 | 4764121200 | 25200 | 25200 | 25200 | 25200 | 185 |
| 623 | 20231204 | 105200 | 4759459200 | 25200 | 25250 | 25250 | 25200 | 295 |
| 624 | 20231204 | 105100 | 4752022500 | 25250 | 25250 | 25250 | 25250 | 35 |
| 625 | 20231204 | 105000 | 4751138750 | 25250 | 25250 | 25250 | 25250 | 21 |
| 626 | 20231204 | 104900 | 4750608500 | 25200 | 25200 | 25200 | 25200 | 21 |
| 627 | 20231204 | 104800 | 4750079300 | 25200 | 25250 | 25250 | 25200 | 53 |
| 628 | 20231204 | 104700 | 4748742650 | 25150 | 25200 | 25250 | 25150 | 906 |
| 629 | 20231204 | 104600 | 4725929200 | 25200 | 25250 | 25250 | 25200 | 437 |
| 630 | 20231204 | 104500 | 4714914850 | 25250 | 25250 | 25250 | 25200 | 55 |
| 631 | 20231204 | 104400 | 4713526350 | 25200 | 25200 | 25200 | 25200 | 41 |
| 632 | 20231204 | 104300 | 4712493150 | 25200 | 25200 | 25250 | 25200 | 185 |
| 633 | 20231204 | 104200 | 4707831050 | 25200 | 25250 | 25250 | 25150 | 283 |
| 634 | 20231204 | 104100 | 4700703050 | 25250 | 25250 | 25250 | 25200 | 151 |
| 635 | 20231204 | 104000 | 4696895300 | 25200 | 25200 | 25200 | 25150 | 65 |
| 636 | 20231204 | 103900 | 4695258300 | 25050 | 25100 | 25200 | 25050 | 754 |
| 637 | 20231204 | 103800 | 4676329250 | 25050 | 25150 | 25150 | 25050 | 589 |
| 638 | 20231204 | 103700 | 4661564500 | 25150 | 25150 | 25150 | 25100 | 699 |
| 639 | 20231204 | 103600 | 4644015600 | 25100 | 25100 | 25150 | 25100 | 137 |
| 640 | 20231204 | 103500 | 4640575850 | 25100 | 25150 | 25150 | 25100 | 255 |
| 641 | 20231204 | 103400 | 4634167550 | 25150 | 25150 | 25200 | 25150 | 954 |
| 642 | 20231204 | 103300 | 4610174400 | 25250 | 25200 | 25250 | 25150 | 866 |
| 643 | 20231204 | 103200 | 4588348150 | 25200 | 25250 | 25250 | 25200 | 51 |
| 644 | 20231204 | 103100 | 4587062900 | 25200 | 25250 | 25250 | 25200 | 68 |
| 645 | 20231204 | 103000 | 4585346400 | 25250 | 25250 | 25250 | 25250 | 176 |
| 646 | 20231204 | 102900 | 4580902400 | 25250 | 25200 | 25250 | 25200 | 789 |
| 647 | 20231204 | 102800 | 4561013000 | 25250 | 25250 | 25250 | 25200 | 124 |
| 648 | 20231204 | 102700 | 4557884500 | 25300 | 25250 | 25300 | 25200 | 2355 |
| 649 | 20231204 | 102600 | 4498462200 | 25250 | 25300 | 25300 | 25250 | 133 |
| 650 | 20231204 | 102500 | 4495100250 | 25250 | 25300 | 25300 | 25250 | 195 |
| 651 | 20231204 | 102400 | 4490173950 | 25300 | 25250 | 25300 | 25150 | 830 |
| 652 | 20231204 | 102300 | 4469186000 | 25250 | 25150 | 25250 | 25150 | 213 |
| 653 | 20231204 | 102200 | 4463823650 | 25100 | 25100 | 25100 | 25100 | 59 |
| 654 | 20231204 | 102100 | 4462342750 | 25000 | 25000 | 25100 | 25000 | 1728 |
| 655 | 20231204 | 102000 | 4419075400 | 25000 | 25000 | 25050 | 24950 | 1197 |
| 656 | 20231204 | 101900 | 4389154700 | 25000 | 25100 | 25100 | 25000 | 279 |
| 657 | 20231204 | 101800 | 4382169200 | 25100 | 25050 | 25100 | 25050 | 746 |
| 658 | 20231204 | 101700 | 4363477250 | 25100 | 25000 | 25150 | 25000 | 213 |
| 659 | 20231204 | 101600 | 4358136150 | 25000 | 25100 | 25150 | 25000 | 1064 |
| 660 | 20231204 | 101500 | 4331528350 | 25150 | 25000 | 25150 | 24950 | 4362 |
| 661 | 20231204 | 101400 | 4222481700 | 25000 | 25050 | 25150 | 25000 | 2147 |
| 662 | 20231204 | 101300 | 4168712650 | 25050 | 25050 | 25150 | 25000 | 1015 |
| 663 | 20231204 | 101200 | 4143279550 | 25000 | 25250 | 25250 | 25000 | 8088 |
| 664 | 20231204 | 101100 | 3940373450 | 25200 | 25300 | 25350 | 25200 | 1946 |
| 665 | 20231204 | 101000 | 3891183850 | 25300 | 25300 | 25300 | 25300 | 406 |
| 666 | 20231204 | 100900 | 3880912050 | 25300 | 25350 | 25350 | 25300 | 641 |
| 667 | 20231204 | 100800 | 3864666750 | 25350 | 25350 | 25350 | 25300 | 2314 |
| 668 | 20231204 | 100700 | 3806106850 | 25350 | 25450 | 25450 | 25350 | 315 |
| 669 | 20231204 | 100600 | 3798105100 | 25450 | 25350 | 25450 | 25250 | 593 |
| 670 | 20231204 | 100500 | 3783079600 | 25400 | 25300 | 25400 | 25250 | 1026 |
| 671 | 20231204 | 100400 | 3757156250 | 25300 | 25250 | 25400 | 25250 | 970 |
| 672 | 20231204 | 100300 | 3732652950 | 25250 | 25350 | 25400 | 25250 | 750 |
| 673 | 20231204 | 100200 | 3713663550 | 25350 | 25350 | 25400 | 25350 | 107 |
| 674 | 20231204 | 100100 | 3710951050 | 25350 | 25400 | 25400 | 25350 | 196 |
| 675 | 20231204 | 100000 | 3705982400 | 25350 | 25400 | 25550 | 25300 | 2140 |
| 676 | 20231204 | 095900 | 3651746650 | 25450 | 25450 | 25450 | 25300 | 477 |
| 677 | 20231204 | 095800 | 3639640650 | 25350 | 25300 | 25450 | 25250 | 1341 |
| 678 | 20231204 | 095700 | 3605604400 | 25450 | 25400 | 25450 | 25300 | 2693 |
| 679 | 20231204 | 095600 | 3537346600 | 25400 | 25450 | 25500 | 25350 | 1256 |
| 680 | 20231204 | 095500 | 3505354450 | 25500 | 25450 | 25600 | 25350 | 3173 |
| 681 | 20231204 | 095400 | 3424719100 | 25450 | 25600 | 25600 | 25450 | 301 |
| 682 | 20231204 | 095300 | 3417048200 | 25650 | 25650 | 25650 | 25500 | 138 |
| 683 | 20231204 | 095200 | 3413521850 | 25500 | 25550 | 25650 | 25400 | 1533 |
| 684 | 20231204 | 095100 | 3374463850 | 25600 | 25700 | 25700 | 25600 | 224 |
| 685 | 20231204 | 095000 | 3368727150 | 25600 | 25650 | 25750 | 25600 | 153 |
| 686 | 20231204 | 094900 | 3364796600 | 25600 | 25600 | 25700 | 25600 | 332 |
| 687 | 20231204 | 094800 | 3356296700 | 25700 | 25600 | 25700 | 25600 | 245 |
| 688 | 20231204 | 094700 | 3350001850 | 25700 | 25650 | 25700 | 25500 | 704 |
| 689 | 20231204 | 094600 | 3332028900 | 25650 | 25450 | 25650 | 25450 | 2268 |
| 690 | 20231204 | 094500 | 3274232100 | 25450 | 25650 | 25650 | 25450 | 649 |
| 691 | 20231204 | 094400 | 3257710550 | 25700 | 25600 | 25700 | 25450 | 985 |
| 692 | 20231204 | 094300 | 3232564700 | 25550 | 25700 | 25700 | 25550 | 1676 |
| 693 | 20231204 | 094200 | 3189651050 | 25700 | 25950 | 25950 | 25700 | 540 |
| 694 | 20231204 | 094100 | 3175728700 | 25950 | 25900 | 25950 | 25800 | 514 |
| 695 | 20231204 | 094000 | 3162428850 | 25900 | 25650 | 25900 | 25650 | 203 |
| 696 | 20231204 | 093900 | 3157216800 | 25650 | 25900 | 25900 | 25600 | 1082 |
| 697 | 20231204 | 093800 | 3129473050 | 25900 | 25850 | 25900 | 25650 | 2380 |
| 698 | 20231204 | 093700 | 3068132850 | 25900 | 26000 | 26000 | 25850 | 1367 |
| 699 | 20231204 | 093600 | 3032704450 | 26000 | 25900 | 26050 | 25800 | 3200 |
| 700 | 20231204 | 093500 | 2949641400 | 25900 | 25600 | 25900 | 25600 | 1553 |
| 701 | 20231204 | 093400 | 2909718550 | 25600 | 25550 | 25650 | 25500 | 553 |
| 702 | 20231204 | 093300 | 2895585350 | 25600 | 25550 | 25650 | 25450 | 550 |
| 703 | 20231204 | 093200 | 2881521050 | 25600 | 25700 | 25750 | 25550 | 754 |
| 704 | 20231204 | 093100 | 2862207550 | 25650 | 25700 | 25750 | 25650 | 391 |
| 705 | 20231204 | 093000 | 2852165850 | 25750 | 25600 | 25750 | 25450 | 393 |
| 706 | 20231204 | 092900 | 2842063400 | 25600 | 25650 | 25650 | 25500 | 1416 |
| 707 | 20231204 | 092800 | 2805872850 | 25650 | 25700 | 25750 | 25600 | 559 |
| 708 | 20231204 | 092700 | 2791544450 | 25700 | 25800 | 25800 | 25650 | 526 |
| 709 | 20231204 | 092600 | 2778038850 | 25800 | 25550 | 25900 | 25400 | 1828 |
| 710 | 20231204 | 092500 | 2731280350 | 25500 | 25700 | 25750 | 25400 | 2741 |
| 711 | 20231204 | 092400 | 2661379450 | 25700 | 25750 | 25750 | 25500 | 1869 |
| 712 | 20231204 | 092300 | 2613483650 | 25750 | 26050 | 26050 | 25650 | 7122 |
| 713 | 20231204 | 092200 | 2429681250 | 26050 | 25900 | 26050 | 25850 | 1800 |
| 714 | 20231204 | 092100 | 2382980050 | 25900 | 25950 | 26050 | 25850 | 4592 |
| 715 | 20231204 | 092000 | 2263947500 | 25950 | 25750 | 26100 | 25750 | 6359 |
| 716 | 20231204 | 091900 | 2098870000 | 25800 | 25700 | 25900 | 25700 | 6428 |
| 717 | 20231204 | 091800 | 1933108350 | 25750 | 25700 | 25750 | 25600 | 3500 |
| 718 | 20231204 | 091700 | 1843024800 | 25700 | 25650 | 25750 | 25650 | 992 |
| 719 | 20231204 | 091600 | 1817542400 | 25700 | 25650 | 25700 | 25550 | 554 |
| 720 | 20231204 | 091500 | 1803338000 | 25650 | 25650 | 25700 | 25550 | 1160 |
| 721 | 20231204 | 091400 | 1773599700 | 25650 | 25600 | 25750 | 25600 | 1912 |
| 722 | 20231204 | 091300 | 1724513500 | 25550 | 25300 | 25550 | 25300 | 3061 |
| 723 | 20231204 | 091200 | 1646651250 | 25300 | 25150 | 25300 | 25100 | 2189 |
| 724 | 20231204 | 091100 | 1591464950 | 25100 | 25200 | 25200 | 25050 | 1447 |
| 725 | 20231204 | 091000 | 1555144800 | 25150 | 25250 | 25250 | 25100 | 1376 |
| 726 | 20231204 | 090900 | 1520480050 | 25250 | 25250 | 25300 | 25150 | 1669 |
| 727 | 20231204 | 090800 | 1478363250 | 25250 | 24950 | 25250 | 24950 | 5891 |
| 728 | 20231204 | 090700 | 1330559150 | 24950 | 24900 | 25050 | 24900 | 4613 |
| 729 | 20231204 | 090600 | 1215551300 | 24900 | 25000 | 25000 | 24900 | 3225 |
| 730 | 20231204 | 090500 | 1135006850 | 25000 | 25000 | 25050 | 25000 | 4262 |
| 731 | 20231204 | 090400 | 1028427100 | 25000 | 25050 | 25100 | 24900 | 7343 |
| 732 | 20231204 | 090300 | 844675500 | 25050 | 25300 | 25350 | 25050 | 7868 |
| 733 | 20231204 | 090200 | 646901650 | 25350 | 25450 | 25450 | 25200 | 4727 |
| 734 | 20231204 | 090100 | 527322550 | 25200 | 25350 | 25500 | 25200 | 8675 |
| 735 | 20231204 | 090000 | 307836700 | 25500 | 25300 | 25550 | 25250 | 12108 |