40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 211700 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 9295 |
| 3 | 20231205 | 211600 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 4 | 20231205 | 211500 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 5 | 20231205 | 211400 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 6 | 20231205 | 211300 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 7 | 20231205 | 211200 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 8 | 20231205 | 211100 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 9 | 20231205 | 211000 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 10 | 20231205 | 210900 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 11 | 20231205 | 210800 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 12 | 20231205 | 210700 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 13 | 20231205 | 210600 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 14 | 20231205 | 210500 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 15 | 20231205 | 210400 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 16 | 20231205 | 210300 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 17 | 20231205 | 210200 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 18 | 20231205 | 210100 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 19 | 20231205 | 210000 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 20 | 20231205 | 205900 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 21 | 20231205 | 205800 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 22 | 20231205 | 205700 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 23 | 20231205 | 205600 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 24 | 20231205 | 205500 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 25 | 20231205 | 205400 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 26 | 20231205 | 205300 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 27 | 20231205 | 205200 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 28 | 20231205 | 205100 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 29 | 20231205 | 205000 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 30 | 20231205 | 204900 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 31 | 20231205 | 204800 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 32 | 20231205 | 204700 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 9295 |
| 33 | 20231205 | 204600 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 34 | 20231205 | 204500 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 35 | 20231205 | 204400 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 36 | 20231205 | 204300 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 37 | 20231205 | 204200 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 38 | 20231205 | 204100 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 39 | 20231205 | 204000 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 40 | 20231205 | 203900 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 41 | 20231205 | 203800 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 42 | 20231205 | 203700 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 43 | 20231205 | 203600 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 44 | 20231205 | 203500 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 45 | 20231205 | 203400 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 46 | 20231205 | 203300 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 47 | 20231205 | 203200 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 48 | 20231205 | 203100 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 49 | 20231205 | 203000 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 50 | 20231205 | 202900 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 51 | 20231205 | 202800 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 52 | 20231205 | 202700 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 53 | 20231205 | 202600 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 54 | 20231205 | 202500 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 55 | 20231205 | 202400 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 56 | 20231205 | 202300 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 57 | 20231205 | 202200 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 58 | 20231205 | 202100 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 59 | 20231205 | 202000 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 60 | 20231205 | 201900 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 61 | 20231205 | 201800 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 62 | 20231205 | 201700 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 9295 |
| 63 | 20231205 | 201600 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 64 | 20231205 | 201500 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 65 | 20231205 | 201400 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 66 | 20231205 | 201300 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 67 | 20231205 | 201200 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 68 | 20231205 | 201100 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 69 | 20231205 | 201000 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 70 | 20231205 | 200900 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 71 | 20231205 | 200800 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 72 | 20231205 | 200700 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 73 | 20231205 | 200600 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 74 | 20231205 | 200500 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 75 | 20231205 | 200400 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 76 | 20231205 | 200300 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 77 | 20231205 | 200200 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 78 | 20231205 | 200100 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 79 | 20231205 | 200000 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 80 | 20231205 | 195900 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 81 | 20231205 | 195800 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 82 | 20231205 | 195700 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 83 | 20231205 | 195600 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 84 | 20231205 | 195500 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 85 | 20231205 | 195400 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 86 | 20231205 | 195300 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 87 | 20231205 | 195200 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 88 | 20231205 | 195100 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 89 | 20231205 | 195000 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 90 | 20231205 | 194900 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 91 | 20231205 | 194800 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 92 | 20231205 | 194700 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 9295 |
| 93 | 20231205 | 194600 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 94 | 20231205 | 194500 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 95 | 20231205 | 194400 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 96 | 20231205 | 194300 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 97 | 20231205 | 194200 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 98 | 20231205 | 194100 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 99 | 20231205 | 194000 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 100 | 20231205 | 193900 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 101 | 20231205 | 193800 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 102 | 20231205 | 193700 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 103 | 20231205 | 193600 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 104 | 20231205 | 193500 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 105 | 20231205 | 193400 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 106 | 20231205 | 193300 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 107 | 20231205 | 193200 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 108 | 20231205 | 193100 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 109 | 20231205 | 193000 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 110 | 20231205 | 192900 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 111 | 20231205 | 192800 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 112 | 20231205 | 192700 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 113 | 20231205 | 192600 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 114 | 20231205 | 192500 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 115 | 20231205 | 192400 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 116 | 20231205 | 192300 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 117 | 20231205 | 192200 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 118 | 20231205 | 192100 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 119 | 20231205 | 192000 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 120 | 20231205 | 191900 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 121 | 20231205 | 191800 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 122 | 20231205 | 191700 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 9295 |
| 123 | 20231205 | 191600 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 124 | 20231205 | 191500 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 125 | 20231205 | 191400 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 126 | 20231205 | 191300 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 127 | 20231205 | 191200 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 128 | 20231205 | 191100 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 129 | 20231205 | 191000 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 130 | 20231205 | 190900 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 131 | 20231205 | 190800 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 132 | 20231205 | 190700 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 133 | 20231205 | 190600 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 134 | 20231205 | 190500 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 135 | 20231205 | 190400 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 136 | 20231205 | 190300 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 137 | 20231205 | 190200 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 138 | 20231205 | 190100 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 139 | 20231205 | 190000 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 140 | 20231205 | 185900 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 141 | 20231205 | 185800 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 142 | 20231205 | 185700 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 143 | 20231205 | 185600 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 144 | 20231205 | 185500 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 145 | 20231205 | 185400 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 146 | 20231205 | 185300 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 147 | 20231205 | 185200 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 148 | 20231205 | 185100 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 149 | 20231205 | 185000 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 150 | 20231205 | 184900 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 151 | 20231205 | 184800 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 152 | 20231205 | 184700 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 9295 |
| 153 | 20231205 | 184600 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 154 | 20231205 | 184500 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 155 | 20231205 | 184400 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 156 | 20231205 | 184300 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 157 | 20231205 | 184200 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 158 | 20231205 | 184100 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 159 | 20231205 | 184000 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 160 | 20231205 | 183900 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 161 | 20231205 | 183800 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 162 | 20231205 | 183700 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 163 | 20231205 | 183600 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 164 | 20231205 | 183500 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 165 | 20231205 | 183400 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 166 | 20231205 | 183300 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 167 | 20231205 | 183200 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 168 | 20231205 | 183100 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 169 | 20231205 | 183000 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 170 | 20231205 | 182900 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 171 | 20231205 | 182800 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 172 | 20231205 | 182700 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 173 | 20231205 | 182600 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 174 | 20231205 | 182500 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 175 | 20231205 | 182400 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 176 | 20231205 | 182300 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 177 | 20231205 | 182200 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 178 | 20231205 | 182100 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 179 | 20231205 | 182000 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 180 | 20231205 | 181900 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 181 | 20231205 | 181800 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 182 | 20231205 | 181700 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 9295 |
| 183 | 20231205 | 181600 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 184 | 20231205 | 181500 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 185 | 20231205 | 181400 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 186 | 20231205 | 181300 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 187 | 20231205 | 181200 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 188 | 20231205 | 181100 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 189 | 20231205 | 181000 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 190 | 20231205 | 180900 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 191 | 20231205 | 180800 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 192 | 20231205 | 180700 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 193 | 20231205 | 180600 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 194 | 20231205 | 180500 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 195 | 20231205 | 180400 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 196 | 20231205 | 180300 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 197 | 20231205 | 180200 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 198 | 20231205 | 180100 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 199 | 20231205 | 180000 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 200 | 20231205 | 175900 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 201 | 20231205 | 175800 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 202 | 20231205 | 175700 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 203 | 20231205 | 175600 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 204 | 20231205 | 175500 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 205 | 20231205 | 175400 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 206 | 20231205 | 175300 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 207 | 20231205 | 175200 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 208 | 20231205 | 175100 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 209 | 20231205 | 175000 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 210 | 20231205 | 174900 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 211 | 20231205 | 174800 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 212 | 20231205 | 174700 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 9295 |
| 213 | 20231205 | 174600 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 214 | 20231205 | 174500 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 215 | 20231205 | 174400 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 216 | 20231205 | 174300 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 217 | 20231205 | 174200 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 218 | 20231205 | 174100 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 219 | 20231205 | 174000 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 220 | 20231205 | 173900 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 221 | 20231205 | 173800 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 222 | 20231205 | 173700 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 223 | 20231205 | 173600 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 224 | 20231205 | 173500 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 225 | 20231205 | 173400 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 226 | 20231205 | 173300 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 227 | 20231205 | 173200 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 228 | 20231205 | 173100 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 229 | 20231205 | 173000 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 230 | 20231205 | 172900 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 231 | 20231205 | 172800 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 232 | 20231205 | 172700 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 233 | 20231205 | 172600 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 234 | 20231205 | 172500 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 235 | 20231205 | 172400 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 236 | 20231205 | 172300 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 237 | 20231205 | 172200 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 238 | 20231205 | 172100 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 239 | 20231205 | 172000 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 240 | 20231205 | 171900 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 241 | 20231205 | 171800 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 242 | 20231205 | 171700 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 9295 |
| 243 | 20231205 | 171600 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 244 | 20231205 | 171500 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 245 | 20231205 | 171400 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 246 | 20231205 | 171300 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 247 | 20231205 | 171200 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 248 | 20231205 | 171100 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 249 | 20231205 | 171000 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 250 | 20231205 | 170900 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 251 | 20231205 | 170800 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 252 | 20231205 | 170700 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 253 | 20231205 | 170600 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 254 | 20231205 | 170500 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 255 | 20231205 | 170400 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 256 | 20231205 | 170300 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 257 | 20231205 | 170200 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 258 | 20231205 | 170100 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 259 | 20231205 | 170000 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 260 | 20231205 | 165900 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 261 | 20231205 | 165800 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 262 | 20231205 | 165700 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 263 | 20231205 | 165600 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 264 | 20231205 | 165500 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 265 | 20231205 | 165400 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 266 | 20231205 | 165300 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 267 | 20231205 | 165200 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 268 | 20231205 | 165100 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 269 | 20231205 | 165000 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 270 | 20231205 | 164900 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 271 | 20231205 | 164800 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 272 | 20231205 | 164700 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 9295 |
| 273 | 20231205 | 164600 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 274 | 20231205 | 164500 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 275 | 20231205 | 164400 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 276 | 20231205 | 164300 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 277 | 20231205 | 164200 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 278 | 20231205 | 164100 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 279 | 20231205 | 164000 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 280 | 20231205 | 163900 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 281 | 20231205 | 163800 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 282 | 20231205 | 163700 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 283 | 20231205 | 163600 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 284 | 20231205 | 163500 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 285 | 20231205 | 163400 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 286 | 20231205 | 163300 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 287 | 20231205 | 163200 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 288 | 20231205 | 163100 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 289 | 20231205 | 163000 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 290 | 20231205 | 162900 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 291 | 20231205 | 162800 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 292 | 20231205 | 162700 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 293 | 20231205 | 162600 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 294 | 20231205 | 162500 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 295 | 20231205 | 162400 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 296 | 20231205 | 162300 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 297 | 20231205 | 162200 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 298 | 20231205 | 162100 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 299 | 20231205 | 162000 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 300 | 20231205 | 161900 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 301 | 20231205 | 161800 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 302 | 20231205 | 161700 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 9295 |
| 303 | 20231205 | 161600 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 304 | 20231205 | 161500 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 305 | 20231205 | 161400 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 306 | 20231205 | 161300 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 307 | 20231205 | 161200 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 308 | 20231205 | 161100 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 309 | 20231205 | 161000 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 310 | 20231205 | 160900 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 311 | 20231205 | 160800 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 312 | 20231205 | 160700 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 313 | 20231205 | 160600 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 314 | 20231205 | 160500 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 315 | 20231205 | 160400 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 316 | 20231205 | 160300 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 317 | 20231205 | 160200 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 318 | 20231205 | 160100 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 319 | 20231205 | 160000 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 320 | 20231205 | 155900 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 321 | 20231205 | 155800 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 322 | 20231205 | 155700 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 323 | 20231205 | 155600 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 324 | 20231205 | 155500 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 325 | 20231205 | 155400 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 326 | 20231205 | 155300 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 327 | 20231205 | 155200 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 328 | 20231205 | 155100 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 329 | 20231205 | 155000 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 330 | 20231205 | 154900 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 331 | 20231205 | 154800 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 332 | 20231205 | 154700 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 9295 |
| 333 | 20231205 | 154600 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 334 | 20231205 | 154500 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 335 | 20231205 | 154400 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 336 | 20231205 | 154300 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 337 | 20231205 | 154200 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 338 | 20231205 | 154100 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 339 | 20231205 | 154000 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 340 | 20231205 | 153900 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 341 | 20231205 | 153800 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 342 | 20231205 | 153700 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 343 | 20231205 | 153600 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 344 | 20231205 | 153500 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 345 | 20231205 | 153400 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 346 | 20231205 | 153300 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 347 | 20231205 | 153200 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 348 | 20231205 | 153100 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 349 | 20231205 | 153000 | 26494997500 | 23300 | 23300 | 23300 | 23300 | 9295 |
| 350 | 20231205 | 152900 | 26278424000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 351 | 20231205 | 152800 | 26278424000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 352 | 20231205 | 152700 | 26278424000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 353 | 20231205 | 152600 | 26278424000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 354 | 20231205 | 152500 | 26278424000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 355 | 20231205 | 152400 | 26278424000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 356 | 20231205 | 152300 | 26278424000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 357 | 20231205 | 152200 | 26278424000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 358 | 20231205 | 152100 | 26278424000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 359 | 20231205 | 152000 | 26278424000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 360 | 20231205 | 151900 | 26278424000 | 23400 | 23200 | 23400 | 23200 | 4457 |
| 361 | 20231205 | 151800 | 26174658350 | 23300 | 23300 | 23300 | 23200 | 715 |
| 362 | 20231205 | 151700 | 26158043850 | 23300 | 23250 | 23300 | 23250 | 867 |
| 363 | 20231205 | 151600 | 26137882200 | 23300 | 23250 | 23300 | 23250 | 911 |
| 364 | 20231205 | 151500 | 26116676800 | 23300 | 23300 | 23350 | 23200 | 624 |
| 365 | 20231205 | 151400 | 26102156700 | 23250 | 23350 | 23350 | 23250 | 1082 |
| 366 | 20231205 | 151300 | 26076966350 | 23350 | 23250 | 23350 | 23250 | 474 |
| 367 | 20231205 | 151200 | 26065923950 | 23350 | 23250 | 23400 | 23200 | 1209 |
| 368 | 20231205 | 151100 | 26037838050 | 23400 | 23250 | 23400 | 23200 | 1702 |
| 369 | 20231205 | 151000 | 25998172950 | 23250 | 23250 | 23250 | 23150 | 837 |
| 370 | 20231205 | 150900 | 25978750500 | 23250 | 23200 | 23250 | 23150 | 2061 |
| 371 | 20231205 | 150800 | 25930957300 | 23150 | 23200 | 23200 | 23050 | 6835 |
| 372 | 20231205 | 150700 | 25773096800 | 23250 | 23250 | 23300 | 23050 | 5295 |
| 373 | 20231205 | 150600 | 25650587000 | 23200 | 23300 | 23300 | 23150 | 3310 |
| 374 | 20231205 | 150500 | 25573843600 | 23250 | 23400 | 23400 | 23250 | 5123 |
| 375 | 20231205 | 150400 | 25454363300 | 23450 | 23450 | 23450 | 23400 | 693 |
| 376 | 20231205 | 150300 | 25438145400 | 23400 | 23450 | 23500 | 23400 | 625 |
| 377 | 20231205 | 150200 | 25423488750 | 23450 | 23550 | 23550 | 23400 | 529 |
| 378 | 20231205 | 150100 | 25411082050 | 23500 | 23500 | 23550 | 23450 | 1340 |
| 379 | 20231205 | 150000 | 25379632800 | 23500 | 23600 | 23600 | 23500 | 412 |
| 380 | 20231205 | 145900 | 25369926550 | 23600 | 23500 | 23600 | 23500 | 368 |
| 381 | 20231205 | 145800 | 25361243500 | 23500 | 23500 | 23600 | 23500 | 1232 |
| 382 | 20231205 | 145700 | 25332242400 | 23500 | 23400 | 23500 | 23350 | 601 |
| 383 | 20231205 | 145600 | 25318155350 | 23450 | 23400 | 23450 | 23350 | 995 |
| 384 | 20231205 | 145500 | 25294870150 | 23350 | 23250 | 23400 | 23250 | 2946 |
| 385 | 20231205 | 145400 | 25226213150 | 23250 | 23250 | 23250 | 23150 | 1054 |
| 386 | 20231205 | 145300 | 25201768150 | 23250 | 23300 | 23300 | 23200 | 2282 |
| 387 | 20231205 | 145200 | 25148729000 | 23300 | 23300 | 23300 | 23300 | 25 |
| 388 | 20231205 | 145100 | 25148146500 | 23300 | 23300 | 23300 | 23250 | 395 |
| 389 | 20231205 | 145000 | 25138958700 | 23300 | 23350 | 23350 | 23250 | 776 |
| 390 | 20231205 | 144900 | 25120878700 | 23300 | 23300 | 23350 | 23300 | 133 |
| 391 | 20231205 | 144800 | 25117774250 | 23300 | 23250 | 23350 | 23250 | 399 |
| 392 | 20231205 | 144700 | 25108466550 | 23350 | 23300 | 23350 | 23250 | 2151 |
| 393 | 20231205 | 144600 | 25058413100 | 23300 | 23300 | 23300 | 23250 | 265 |
| 394 | 20231205 | 144500 | 25052242400 | 23300 | 23350 | 23350 | 23250 | 1287 |
| 395 | 20231205 | 144400 | 25022296050 | 23350 | 23350 | 23350 | 23300 | 1288 |
| 396 | 20231205 | 144300 | 24992275300 | 23350 | 23300 | 23350 | 23250 | 687 |
| 397 | 20231205 | 144200 | 24976252550 | 23300 | 23300 | 23300 | 23250 | 949 |
| 398 | 20231205 | 144100 | 24954172800 | 23300 | 23350 | 23350 | 23250 | 469 |
| 399 | 20231205 | 144000 | 24943245100 | 23250 | 23250 | 23350 | 23200 | 3705 |
| 400 | 20231205 | 143900 | 24856998550 | 23200 | 23300 | 23300 | 23150 | 4886 |
| 401 | 20231205 | 143800 | 24743522850 | 23350 | 23300 | 23350 | 23300 | 278 |
| 402 | 20231205 | 143700 | 24737039500 | 23350 | 23350 | 23350 | 23300 | 469 |
| 403 | 20231205 | 143600 | 24726095850 | 23350 | 23300 | 23400 | 23250 | 905 |
| 404 | 20231205 | 143500 | 24705010750 | 23300 | 23450 | 23450 | 23250 | 1769 |
| 405 | 20231205 | 143400 | 24663807200 | 23350 | 23550 | 23550 | 23350 | 3975 |
| 406 | 20231205 | 143300 | 24570478500 | 23550 | 23650 | 23650 | 23550 | 2288 |
| 407 | 20231205 | 143200 | 24516579350 | 23600 | 23550 | 23600 | 23550 | 1200 |
| 408 | 20231205 | 143100 | 24488263750 | 23600 | 23600 | 23600 | 23550 | 345 |
| 409 | 20231205 | 143000 | 24480122500 | 23600 | 23600 | 23600 | 23550 | 849 |
| 410 | 20231205 | 142900 | 24460102050 | 23600 | 23600 | 23650 | 23600 | 77 |
| 411 | 20231205 | 142800 | 24458284600 | 23600 | 23650 | 23650 | 23550 | 922 |
| 412 | 20231205 | 142700 | 24436527250 | 23600 | 23700 | 23700 | 23600 | 582 |
| 413 | 20231205 | 142600 | 24422774000 | 23650 | 23700 | 23750 | 23650 | 322 |
| 414 | 20231205 | 142500 | 24415142600 | 23750 | 23700 | 23750 | 23700 | 616 |
| 415 | 20231205 | 142400 | 24400541050 | 23700 | 23700 | 23700 | 23650 | 584 |
| 416 | 20231205 | 142300 | 24386712550 | 23750 | 23700 | 23750 | 23700 | 146 |
| 417 | 20231205 | 142200 | 24383248850 | 23700 | 23700 | 23750 | 23700 | 96 |
| 418 | 20231205 | 142100 | 24380973550 | 23750 | 23700 | 23750 | 23650 | 232 |
| 419 | 20231205 | 142000 | 24375474950 | 23700 | 23650 | 23750 | 23650 | 253 |
| 420 | 20231205 | 141900 | 24369475900 | 23650 | 23750 | 23800 | 23650 | 1964 |
| 421 | 20231205 | 141800 | 24322813550 | 23800 | 23650 | 23800 | 23650 | 2056 |
| 422 | 20231205 | 141700 | 24273959750 | 23650 | 23600 | 23650 | 23550 | 587 |
| 423 | 20231205 | 141600 | 24260107900 | 23600 | 23700 | 23700 | 23600 | 573 |
| 424 | 20231205 | 141500 | 24246556000 | 23600 | 23700 | 23700 | 23600 | 242 |
| 425 | 20231205 | 141400 | 24240844450 | 23700 | 23650 | 23700 | 23600 | 533 |
| 426 | 20231205 | 141300 | 24228234200 | 23700 | 23650 | 23750 | 23650 | 545 |
| 427 | 20231205 | 141200 | 24215336650 | 23650 | 23650 | 23700 | 23650 | 266 |
| 428 | 20231205 | 141100 | 24209045300 | 23650 | 23750 | 23750 | 23650 | 307 |
| 429 | 20231205 | 141000 | 24201779950 | 23700 | 23750 | 23800 | 23700 | 139 |
| 430 | 20231205 | 140900 | 24198483150 | 23700 | 23700 | 23700 | 23650 | 138 |
| 431 | 20231205 | 140800 | 24195213450 | 23700 | 23700 | 23750 | 23650 | 86 |
| 432 | 20231205 | 140700 | 24193174850 | 23650 | 23700 | 23700 | 23600 | 1365 |
| 433 | 20231205 | 140600 | 24160916250 | 23700 | 23700 | 23700 | 23600 | 381 |
| 434 | 20231205 | 140500 | 24151909900 | 23750 | 23850 | 23900 | 23750 | 1293 |
| 435 | 20231205 | 140400 | 24121083450 | 23900 | 23800 | 23900 | 23750 | 2144 |
| 436 | 20231205 | 140300 | 24070126350 | 23750 | 23750 | 23800 | 23550 | 3092 |
| 437 | 20231205 | 140200 | 23996920150 | 23650 | 23700 | 23750 | 23650 | 102 |
| 438 | 20231205 | 140100 | 23994506500 | 23700 | 23650 | 23750 | 23600 | 1420 |
| 439 | 20231205 | 140000 | 23960938750 | 23650 | 23600 | 23700 | 23600 | 2164 |
| 440 | 20231205 | 135900 | 23909777750 | 23650 | 23650 | 23700 | 23600 | 1945 |
| 441 | 20231205 | 135800 | 23863846000 | 23650 | 23600 | 23800 | 23350 | 3573 |
| 442 | 20231205 | 135700 | 23779776650 | 23700 | 23900 | 23900 | 23050 | 22622 |
| 443 | 20231205 | 135600 | 23248134650 | 23900 | 23900 | 23950 | 23900 | 780 |
| 444 | 20231205 | 135500 | 23229492150 | 23900 | 23900 | 23900 | 23850 | 51 |
| 445 | 20231205 | 135400 | 23228273300 | 23900 | 23900 | 23950 | 23900 | 257 |
| 446 | 20231205 | 135300 | 23222127100 | 23900 | 23900 | 23900 | 23900 | 42 |
| 447 | 20231205 | 135200 | 23221123300 | 23900 | 23950 | 23950 | 23850 | 91 |
| 448 | 20231205 | 135100 | 23218948100 | 23950 | 23850 | 23950 | 23850 | 1039 |
| 449 | 20231205 | 135000 | 23194154050 | 23850 | 23900 | 23950 | 23850 | 846 |
| 450 | 20231205 | 134900 | 23173965300 | 23850 | 23900 | 23950 | 23850 | 973 |
| 451 | 20231205 | 134800 | 23150726250 | 23900 | 23950 | 23950 | 23900 | 415 |
| 452 | 20231205 | 134700 | 23140807350 | 23950 | 24000 | 24050 | 23900 | 2386 |
| 453 | 20231205 | 134600 | 23083638750 | 23950 | 24050 | 24050 | 23950 | 896 |
| 454 | 20231205 | 134500 | 23062115700 | 24050 | 24000 | 24050 | 23950 | 487 |
| 455 | 20231205 | 134400 | 23050429150 | 24050 | 23900 | 24050 | 23900 | 1919 |
| 456 | 20231205 | 134300 | 23004440550 | 23900 | 23850 | 23900 | 23850 | 110 |
| 457 | 20231205 | 134200 | 23001816850 | 23850 | 23900 | 24000 | 23850 | 3639 |
| 458 | 20231205 | 134100 | 22914876650 | 23900 | 23900 | 23900 | 23900 | 0 |
| 459 | 20231205 | 134000 | 22914876650 | 23900 | 23900 | 23900 | 23900 | 0 |
| 460 | 20231205 | 133900 | 22914876650 | 23900 | 23950 | 23950 | 23900 | 1265 |
| 461 | 20231205 | 133800 | 22884642800 | 23900 | 23900 | 23950 | 23900 | 858 |
| 462 | 20231205 | 133700 | 22864127000 | 23900 | 23950 | 24000 | 23900 | 2869 |
| 463 | 20231205 | 133600 | 22795500500 | 23950 | 24000 | 24000 | 23950 | 2176 |
| 464 | 20231205 | 133500 | 22743321050 | 24050 | 24000 | 24050 | 24000 | 105 |
| 465 | 20231205 | 133400 | 22740799500 | 24000 | 24000 | 24100 | 24000 | 1722 |
| 466 | 20231205 | 133300 | 22699469100 | 24000 | 24050 | 24050 | 24000 | 1925 |
| 467 | 20231205 | 133200 | 22653253600 | 24050 | 24050 | 24050 | 24000 | 3640 |
| 468 | 20231205 | 133100 | 22565799100 | 24050 | 24150 | 24150 | 24050 | 1299 |
| 469 | 20231205 | 133000 | 22534504250 | 24150 | 24100 | 24150 | 24100 | 321 |
| 470 | 20231205 | 132900 | 22526767100 | 24150 | 24200 | 24200 | 24100 | 1603 |
| 471 | 20231205 | 132800 | 22488067300 | 24200 | 24200 | 24250 | 24200 | 538 |
| 472 | 20231205 | 132700 | 22475032550 | 24200 | 24200 | 24200 | 24200 | 101 |
| 473 | 20231205 | 132600 | 22472588350 | 24200 | 24200 | 24250 | 24200 | 645 |
| 474 | 20231205 | 132500 | 22456973600 | 24250 | 24250 | 24300 | 24250 | 997 |
| 475 | 20231205 | 132400 | 22432791150 | 24300 | 24250 | 24300 | 24200 | 872 |
| 476 | 20231205 | 132300 | 22411639650 | 24250 | 24200 | 24250 | 24200 | 834 |
| 477 | 20231205 | 132200 | 22391446800 | 24200 | 24150 | 24200 | 24150 | 410 |
| 478 | 20231205 | 132100 | 22381530250 | 24200 | 24200 | 24200 | 24100 | 1011 |
| 479 | 20231205 | 132000 | 22357117600 | 24200 | 24200 | 24200 | 24150 | 609 |
| 480 | 20231205 | 131900 | 22342380300 | 24200 | 24200 | 24200 | 24150 | 63 |
| 481 | 20231205 | 131800 | 22340855800 | 24200 | 24200 | 24200 | 24150 | 505 |
| 482 | 20231205 | 131700 | 22328659850 | 24150 | 24100 | 24150 | 24100 | 298 |
| 483 | 20231205 | 131600 | 22321463200 | 24150 | 24050 | 24150 | 24050 | 713 |
| 484 | 20231205 | 131500 | 22304288150 | 24050 | 24050 | 24100 | 24000 | 2134 |
| 485 | 20231205 | 131400 | 22252967050 | 24050 | 24200 | 24200 | 24050 | 3642 |
| 486 | 20231205 | 131300 | 22165202500 | 24250 | 24150 | 24250 | 24100 | 1580 |
| 487 | 20231205 | 131200 | 22127070750 | 24100 | 24200 | 24200 | 24050 | 5442 |
| 488 | 20231205 | 131100 | 21995886800 | 24200 | 24350 | 24350 | 24200 | 2388 |
| 489 | 20231205 | 131000 | 21937912500 | 24350 | 24400 | 24400 | 24350 | 589 |
| 490 | 20231205 | 130900 | 21923568650 | 24400 | 24350 | 24400 | 24300 | 665 |
| 491 | 20231205 | 130800 | 21907393000 | 24350 | 24350 | 24400 | 24350 | 1508 |
| 492 | 20231205 | 130700 | 21870659700 | 24350 | 24400 | 24400 | 24350 | 2552 |
| 493 | 20231205 | 130600 | 21808483250 | 24400 | 24450 | 24450 | 24400 | 757 |
| 494 | 20231205 | 130500 | 21789985950 | 24450 | 24500 | 24500 | 24450 | 730 |
| 495 | 20231205 | 130400 | 21772133150 | 24500 | 24500 | 24500 | 24450 | 111 |
| 496 | 20231205 | 130300 | 21769415200 | 24500 | 24400 | 24500 | 24400 | 455 |
| 497 | 20231205 | 130200 | 21758305350 | 24400 | 24400 | 24450 | 24400 | 869 |
| 498 | 20231205 | 130100 | 21737101300 | 24450 | 24450 | 24450 | 24400 | 717 |
| 499 | 20231205 | 130000 | 21719583800 | 24500 | 24500 | 24500 | 24450 | 74 |
| 500 | 20231205 | 125900 | 21717771500 | 24450 | 24450 | 24500 | 24400 | 913 |
| 501 | 20231205 | 125800 | 21695483200 | 24450 | 24450 | 24500 | 24450 | 396 |
| 502 | 20231205 | 125700 | 21685799250 | 24450 | 24450 | 24500 | 24400 | 536 |
| 503 | 20231205 | 125600 | 21672704150 | 24450 | 24400 | 24450 | 24400 | 633 |
| 504 | 20231205 | 125500 | 21657257850 | 24400 | 24400 | 24400 | 24350 | 735 |
| 505 | 20231205 | 125400 | 21639351850 | 24350 | 24450 | 24450 | 24350 | 1605 |
| 506 | 20231205 | 125300 | 21600166750 | 24450 | 24450 | 24500 | 24400 | 2771 |
| 507 | 20231205 | 125200 | 21532459050 | 24450 | 24500 | 24500 | 24450 | 539 |
| 508 | 20231205 | 125100 | 21519265050 | 24500 | 24500 | 24500 | 24450 | 1206 |
| 509 | 20231205 | 125000 | 21489723250 | 24500 | 24500 | 24500 | 24400 | 2076 |
| 510 | 20231205 | 124900 | 21438957750 | 24450 | 24400 | 24500 | 24400 | 551 |
| 511 | 20231205 | 124800 | 21425493200 | 24400 | 24450 | 24500 | 24350 | 2803 |
| 512 | 20231205 | 124700 | 21357026750 | 24500 | 24650 | 24650 | 24400 | 13484 |
| 513 | 20231205 | 124600 | 21026003650 | 24650 | 24700 | 24700 | 24650 | 1254 |
| 514 | 20231205 | 124500 | 20995048350 | 24700 | 24700 | 24750 | 24700 | 794 |
| 515 | 20231205 | 124400 | 20975434550 | 24700 | 24700 | 24750 | 24650 | 940 |
| 516 | 20231205 | 124300 | 20952217750 | 24750 | 24700 | 24750 | 24700 | 254 |
| 517 | 20231205 | 124200 | 20945942350 | 24650 | 24700 | 24700 | 24650 | 315 |
| 518 | 20231205 | 124100 | 20938171450 | 24700 | 24700 | 24700 | 24700 | 321 |
| 519 | 20231205 | 124000 | 20930242750 | 24700 | 24700 | 24800 | 24700 | 274 |
| 520 | 20231205 | 123900 | 20923472050 | 24700 | 24750 | 24750 | 24700 | 369 |
| 521 | 20231205 | 123800 | 20914348900 | 24750 | 24700 | 24750 | 24700 | 125 |
| 522 | 20231205 | 123700 | 20911258600 | 24700 | 24700 | 24750 | 24700 | 310 |
| 523 | 20231205 | 123600 | 20903599050 | 24700 | 24700 | 24700 | 24700 | 356 |
| 524 | 20231205 | 123500 | 20894805850 | 24700 | 24700 | 24700 | 24650 | 117 |
| 525 | 20231205 | 123400 | 20891916300 | 24700 | 24700 | 24700 | 24650 | 192 |
| 526 | 20231205 | 123300 | 20887178400 | 24700 | 24700 | 24700 | 24650 | 562 |
| 527 | 20231205 | 123200 | 20873317600 | 24650 | 24700 | 24750 | 24650 | 1649 |
| 528 | 20231205 | 123100 | 20832585250 | 24750 | 24750 | 24750 | 24700 | 601 |
| 529 | 20231205 | 123000 | 20817732200 | 24750 | 24800 | 24800 | 24750 | 1174 |
| 530 | 20231205 | 122900 | 20788675350 | 24800 | 24750 | 24800 | 24750 | 20 |
| 531 | 20231205 | 122800 | 20788179800 | 24750 | 24750 | 24800 | 24750 | 895 |
| 532 | 20231205 | 122700 | 20766028050 | 24750 | 24750 | 24750 | 24750 | 266 |
| 533 | 20231205 | 122600 | 20759444550 | 24700 | 24750 | 24800 | 24700 | 404 |
| 534 | 20231205 | 122500 | 20749455800 | 24700 | 24800 | 24800 | 24700 | 912 |
| 535 | 20231205 | 122400 | 20726885150 | 24800 | 24800 | 24800 | 24750 | 679 |
| 536 | 20231205 | 122300 | 20710046400 | 24800 | 24850 | 24850 | 24800 | 261 |
| 537 | 20231205 | 122200 | 20703570000 | 24800 | 24850 | 24850 | 24750 | 2532 |
| 538 | 20231205 | 122100 | 20640776350 | 24850 | 24850 | 24850 | 24850 | 369 |
| 539 | 20231205 | 122000 | 20631606700 | 24850 | 24750 | 24850 | 24750 | 769 |
| 540 | 20231205 | 121900 | 20612537250 | 24800 | 24800 | 24800 | 24750 | 1073 |
| 541 | 20231205 | 121800 | 20585953550 | 24800 | 24850 | 24850 | 24800 | 1209 |
| 542 | 20231205 | 121700 | 20555935200 | 24900 | 24850 | 24900 | 24850 | 148 |
| 543 | 20231205 | 121600 | 20552257050 | 24850 | 24750 | 24850 | 24750 | 336 |
| 544 | 20231205 | 121500 | 20543921750 | 24750 | 24750 | 24800 | 24700 | 1452 |
| 545 | 20231205 | 121400 | 20508022500 | 24800 | 24800 | 24800 | 24800 | 922 |
| 546 | 20231205 | 121300 | 20485156900 | 24800 | 24850 | 24850 | 24800 | 508 |
| 547 | 20231205 | 121200 | 20472538300 | 24850 | 24750 | 24850 | 24700 | 1433 |
| 548 | 20231205 | 121100 | 20437064250 | 24750 | 24700 | 24750 | 24700 | 308 |
| 549 | 20231205 | 121000 | 20429452950 | 24700 | 24700 | 24750 | 24700 | 185 |
| 550 | 20231205 | 120900 | 20424880900 | 24700 | 24700 | 24750 | 24700 | 1232 |
| 551 | 20231205 | 120800 | 20394445500 | 24700 | 24700 | 24800 | 24650 | 2842 |
| 552 | 20231205 | 120700 | 20324234500 | 24650 | 24800 | 24850 | 24650 | 4029 |
| 553 | 20231205 | 120600 | 20224657900 | 24800 | 24850 | 24900 | 24800 | 1278 |
| 554 | 20231205 | 120500 | 20192915500 | 24850 | 24850 | 24900 | 24800 | 381 |
| 555 | 20231205 | 120400 | 20183447600 | 24900 | 24850 | 24900 | 24800 | 472 |
| 556 | 20231205 | 120300 | 20171717250 | 24850 | 24800 | 24900 | 24800 | 402 |
| 557 | 20231205 | 120200 | 20161732050 | 24800 | 24850 | 24900 | 24800 | 1436 |
| 558 | 20231205 | 120100 | 20126045800 | 24900 | 24850 | 24900 | 24750 | 3264 |
| 559 | 20231205 | 120000 | 20045034950 | 24850 | 24800 | 24900 | 24800 | 1840 |
| 560 | 20231205 | 115900 | 19999325450 | 24800 | 24900 | 24950 | 24800 | 4362 |
| 561 | 20231205 | 115800 | 19890814200 | 24900 | 24900 | 24900 | 24800 | 3187 |
| 562 | 20231205 | 115700 | 19811635650 | 24850 | 25100 | 25100 | 24800 | 6492 |
| 563 | 20231205 | 115600 | 19649883700 | 25050 | 25000 | 25100 | 25000 | 1100 |
| 564 | 20231205 | 115500 | 19622375800 | 25000 | 25150 | 25150 | 25000 | 2354 |
| 565 | 20231205 | 115400 | 19563420000 | 25200 | 25100 | 25200 | 25100 | 251 |
| 566 | 20231205 | 115300 | 19557106200 | 25150 | 25150 | 25200 | 25100 | 1403 |
| 567 | 20231205 | 115200 | 19521848000 | 25100 | 25100 | 25200 | 25050 | 1421 |
| 568 | 20231205 | 115100 | 19486138300 | 25050 | 25050 | 25150 | 25050 | 960 |
| 569 | 20231205 | 115000 | 19462059600 | 25050 | 25250 | 25250 | 24950 | 15646 |
| 570 | 20231205 | 114900 | 19069879950 | 25350 | 25400 | 25400 | 25250 | 4100 |
| 571 | 20231205 | 114800 | 18966125550 | 25400 | 25500 | 25550 | 25350 | 1781 |
| 572 | 20231205 | 114700 | 18920861650 | 25550 | 25550 | 25550 | 25450 | 688 |
| 573 | 20231205 | 114600 | 18903321500 | 25550 | 25450 | 25550 | 25450 | 242 |
| 574 | 20231205 | 114500 | 18897145800 | 25550 | 25450 | 25550 | 25400 | 1237 |
| 575 | 20231205 | 114400 | 18865660650 | 25450 | 25450 | 25500 | 25350 | 1141 |
| 576 | 20231205 | 114300 | 18836649350 | 25500 | 25400 | 25500 | 25400 | 736 |
| 577 | 20231205 | 114200 | 18817941950 | 25400 | 25350 | 25450 | 25350 | 955 |
| 578 | 20231205 | 114100 | 18793702750 | 25400 | 25500 | 25500 | 25350 | 2702 |
| 579 | 20231205 | 114000 | 18725075350 | 25500 | 25350 | 25500 | 25350 | 2156 |
| 580 | 20231205 | 113900 | 18670275950 | 25350 | 25200 | 25350 | 25200 | 2548 |
| 581 | 20231205 | 113800 | 18605787450 | 25200 | 25350 | 25350 | 25150 | 7468 |
| 582 | 20231205 | 113700 | 18417230550 | 25350 | 25500 | 25500 | 25300 | 5823 |
| 583 | 20231205 | 113600 | 18269334950 | 25500 | 25600 | 25650 | 25500 | 1824 |
| 584 | 20231205 | 113500 | 18222729100 | 25650 | 25550 | 25700 | 25550 | 2905 |
| 585 | 20231205 | 113400 | 18148372000 | 25550 | 25500 | 25550 | 25450 | 4685 |
| 586 | 20231205 | 113300 | 18028887850 | 25500 | 25750 | 25750 | 25450 | 11036 |
| 587 | 20231205 | 113200 | 17746823300 | 25700 | 25700 | 25800 | 25700 | 1859 |
| 588 | 20231205 | 113100 | 17699025250 | 25700 | 25800 | 25800 | 25550 | 12191 |
| 589 | 20231205 | 113000 | 17385842150 | 25800 | 26000 | 26000 | 25800 | 6742 |
| 590 | 20231205 | 112900 | 17211304900 | 26000 | 25850 | 26000 | 25850 | 3357 |
| 591 | 20231205 | 112800 | 17124241600 | 25900 | 26000 | 26000 | 25850 | 5885 |
| 592 | 20231205 | 112700 | 16971787250 | 26000 | 26000 | 26050 | 25900 | 13374 |
| 593 | 20231205 | 112600 | 16624329250 | 26000 | 26350 | 26350 | 25800 | 17832 |
| 594 | 20231205 | 112500 | 16159638400 | 26350 | 26350 | 26600 | 26100 | 22062 |
| 595 | 20231205 | 112400 | 15578949300 | 26350 | 26900 | 26900 | 26200 | 29957 |
| 596 | 20231205 | 112300 | 14785088150 | 26900 | 26700 | 26900 | 26700 | 16492 |
| 597 | 20231205 | 112200 | 14342945050 | 26750 | 26950 | 27000 | 26600 | 25142 |
| 598 | 20231205 | 112100 | 13666916400 | 26950 | 26150 | 27000 | 26100 | 58794 |
| 599 | 20231205 | 112000 | 12099707250 | 26150 | 25950 | 26150 | 25850 | 3623 |
| 600 | 20231205 | 111900 | 12005577100 | 25950 | 25800 | 26100 | 25800 | 8174 |
| 601 | 20231205 | 111800 | 11793046600 | 25800 | 25700 | 25900 | 25700 | 5502 |
| 602 | 20231205 | 111700 | 11651005500 | 25700 | 25800 | 25900 | 25600 | 11383 |
| 603 | 20231205 | 111600 | 11357872500 | 25800 | 26200 | 26200 | 25650 | 17581 |
| 604 | 20231205 | 111500 | 10903458000 | 26200 | 26500 | 26500 | 25900 | 29439 |
| 605 | 20231205 | 111400 | 10131640300 | 26500 | 26500 | 26600 | 26350 | 40939 |
| 606 | 20231205 | 111300 | 9047268850 | 26650 | 26650 | 26650 | 26650 | 0 |
| 607 | 20231205 | 111200 | 9047268850 | 26650 | 26500 | 26650 | 26450 | 12695 |
| 608 | 20231205 | 111100 | 8709647250 | 26500 | 26400 | 26500 | 26100 | 14250 |
| 609 | 20231205 | 111000 | 8334925050 | 26400 | 26500 | 26550 | 26100 | 15980 |
| 610 | 20231205 | 110900 | 7913696600 | 26550 | 25950 | 26550 | 25550 | 36556 |
| 611 | 20231205 | 110800 | 6951224650 | 26000 | 25300 | 26300 | 25250 | 19213 |
| 612 | 20231205 | 110700 | 6454534350 | 25250 | 25200 | 25300 | 25150 | 2236 |
| 613 | 20231205 | 110600 | 6398157550 | 25200 | 25200 | 25200 | 25200 | 14 |
| 614 | 20231205 | 110500 | 6397804750 | 25200 | 25150 | 25200 | 25150 | 86 |
| 615 | 20231205 | 110400 | 6395641800 | 25200 | 25100 | 25200 | 25100 | 224 |
| 616 | 20231205 | 110300 | 6390015800 | 25100 | 25100 | 25100 | 25100 | 125 |
| 617 | 20231205 | 110200 | 6386878300 | 25100 | 25100 | 25200 | 25050 | 1049 |
| 618 | 20231205 | 110100 | 6360550650 | 25100 | 25150 | 25200 | 25100 | 257 |
| 619 | 20231205 | 110000 | 6354099750 | 25150 | 25150 | 25150 | 25150 | 39 |
| 620 | 20231205 | 105900 | 6353118900 | 25150 | 25200 | 25200 | 25150 | 180 |
| 621 | 20231205 | 105800 | 6348591000 | 25200 | 25200 | 25200 | 25200 | 135 |
| 622 | 20231205 | 105700 | 6345189000 | 25200 | 25200 | 25200 | 25100 | 177 |
| 623 | 20231205 | 105600 | 6340733600 | 25250 | 25100 | 25250 | 25100 | 249 |
| 624 | 20231205 | 105500 | 6334457900 | 25100 | 25050 | 25100 | 25050 | 947 |
| 625 | 20231205 | 105400 | 6310709400 | 25050 | 25100 | 25100 | 25050 | 395 |
| 626 | 20231205 | 105300 | 6300813600 | 25100 | 25150 | 25150 | 25100 | 275 |
| 627 | 20231205 | 105200 | 6293899850 | 25050 | 25050 | 25150 | 25050 | 92 |
| 628 | 20231205 | 105100 | 6291595150 | 25050 | 25100 | 25200 | 25050 | 472 |
| 629 | 20231205 | 105000 | 6279741550 | 25100 | 25150 | 25150 | 25100 | 216 |
| 630 | 20231205 | 104900 | 6274319900 | 25200 | 25200 | 25200 | 25200 | 291 |
| 631 | 20231205 | 104800 | 6266986700 | 25250 | 25200 | 25250 | 25200 | 125 |
| 632 | 20231205 | 104700 | 6263832600 | 25100 | 25250 | 25300 | 25100 | 764 |
| 633 | 20231205 | 104600 | 6244572750 | 25250 | 25250 | 25300 | 25250 | 703 |
| 634 | 20231205 | 104500 | 6226821950 | 25250 | 25200 | 25250 | 25200 | 56 |
| 635 | 20231205 | 104400 | 6225410700 | 25200 | 25250 | 25350 | 25200 | 1717 |
| 636 | 20231205 | 104300 | 6182027700 | 25250 | 25200 | 25300 | 25200 | 275 |
| 637 | 20231205 | 104200 | 6175085450 | 25200 | 25200 | 25200 | 25100 | 159 |
| 638 | 20231205 | 104100 | 6171084450 | 25100 | 25100 | 25100 | 25100 | 597 |
| 639 | 20231205 | 104000 | 6156099750 | 25100 | 25100 | 25100 | 25100 | 166 |
| 640 | 20231205 | 103900 | 6151933150 | 25100 | 25100 | 25100 | 25100 | 589 |
| 641 | 20231205 | 103800 | 6137149250 | 25100 | 25300 | 25300 | 25100 | 933 |
| 642 | 20231205 | 103700 | 6113674150 | 25250 | 25200 | 25300 | 25200 | 337 |
| 643 | 20231205 | 103600 | 6105156350 | 25250 | 25250 | 25250 | 25200 | 64 |
| 644 | 20231205 | 103500 | 6103542600 | 25300 | 25350 | 25350 | 25300 | 656 |
| 645 | 20231205 | 103400 | 6086943300 | 25350 | 25200 | 25350 | 25200 | 1410 |
| 646 | 20231205 | 103300 | 6051264350 | 25200 | 25150 | 25200 | 25100 | 973 |
| 647 | 20231205 | 103200 | 6026781900 | 25150 | 25100 | 25200 | 25100 | 702 |
| 648 | 20231205 | 103100 | 6009150900 | 25100 | 25000 | 25100 | 25000 | 698 |
| 649 | 20231205 | 103000 | 5991686300 | 25050 | 25100 | 25150 | 25000 | 132 |
| 650 | 20231205 | 102900 | 5988377550 | 25100 | 25050 | 25150 | 25050 | 171 |
| 651 | 20231205 | 102800 | 5984083150 | 25100 | 25050 | 25100 | 24950 | 285 |
| 652 | 20231205 | 102700 | 5976951850 | 25000 | 25150 | 25150 | 25000 | 2880 |
| 653 | 20231205 | 102600 | 5904915800 | 25100 | 25100 | 25100 | 25050 | 939 |
| 654 | 20231205 | 102500 | 5881385850 | 25150 | 25150 | 25150 | 25100 | 902 |
| 655 | 20231205 | 102400 | 5858720550 | 25150 | 25200 | 25250 | 25150 | 445 |
| 656 | 20231205 | 102300 | 5847508200 | 25200 | 25250 | 25300 | 25200 | 972 |
| 657 | 20231205 | 102200 | 5822956400 | 25300 | 25400 | 25450 | 25250 | 827 |
| 658 | 20231205 | 102100 | 5801992550 | 25450 | 25250 | 25450 | 25200 | 3791 |
| 659 | 20231205 | 102000 | 5705751000 | 25250 | 25250 | 25300 | 25250 | 506 |
| 660 | 20231205 | 101900 | 5692973000 | 25250 | 25200 | 25300 | 25200 | 604 |
| 661 | 20231205 | 101800 | 5677722250 | 25200 | 25200 | 25250 | 25200 | 585 |
| 662 | 20231205 | 101700 | 5662977750 | 25200 | 25200 | 25250 | 25150 | 1001 |
| 663 | 20231205 | 101600 | 5637752750 | 25200 | 25250 | 25250 | 25200 | 1011 |
| 664 | 20231205 | 101500 | 5612266700 | 25200 | 25100 | 25300 | 25100 | 4226 |
| 665 | 20231205 | 101400 | 5505714550 | 25100 | 24900 | 25100 | 24900 | 949 |
| 666 | 20231205 | 101300 | 5481960000 | 24900 | 24800 | 24900 | 24800 | 714 |
| 667 | 20231205 | 101200 | 5464234050 | 24800 | 24800 | 24800 | 24750 | 55 |
| 668 | 20231205 | 101100 | 5462871350 | 24750 | 24750 | 24800 | 24750 | 942 |
| 669 | 20231205 | 101000 | 5439555750 | 24750 | 24800 | 24800 | 24750 | 746 |
| 670 | 20231205 | 100900 | 5421056350 | 24800 | 24750 | 24850 | 24750 | 663 |
| 671 | 20231205 | 100800 | 5404638750 | 24750 | 24800 | 24800 | 24750 | 242 |
| 672 | 20231205 | 100700 | 5398644500 | 24800 | 24850 | 24900 | 24800 | 885 |
| 673 | 20231205 | 100600 | 5376670150 | 24850 | 24900 | 24900 | 24850 | 1793 |
| 674 | 20231205 | 100500 | 5332088000 | 24900 | 24850 | 24900 | 24800 | 428 |
| 675 | 20231205 | 100400 | 5321457700 | 24850 | 24850 | 24850 | 24800 | 304 |
| 676 | 20231205 | 100300 | 5313903800 | 24850 | 24750 | 24850 | 24750 | 386 |
| 677 | 20231205 | 100200 | 5304324300 | 24700 | 24600 | 24700 | 24600 | 668 |
| 678 | 20231205 | 100100 | 5287853700 | 24600 | 24550 | 24600 | 24500 | 1399 |
| 679 | 20231205 | 100000 | 5253539350 | 24650 | 24600 | 24650 | 24500 | 3452 |
| 680 | 20231205 | 095900 | 5168895900 | 24600 | 24600 | 24650 | 24500 | 985 |
| 681 | 20231205 | 095800 | 5144703250 | 24550 | 24650 | 24650 | 24550 | 71 |
| 682 | 20231205 | 095700 | 5142959200 | 24650 | 24650 | 24650 | 24550 | 1379 |
| 683 | 20231205 | 095600 | 5109058550 | 24650 | 24700 | 24750 | 24650 | 596 |
| 684 | 20231205 | 095500 | 5094356300 | 24700 | 24650 | 24750 | 24650 | 726 |
| 685 | 20231205 | 095400 | 5076450000 | 24650 | 24700 | 24750 | 24650 | 1322 |
| 686 | 20231205 | 095300 | 5043833150 | 24700 | 24650 | 24800 | 24650 | 453 |
| 687 | 20231205 | 095200 | 5032622250 | 24650 | 24800 | 24800 | 24650 | 273 |
| 688 | 20231205 | 095100 | 5025890350 | 24550 | 24850 | 24850 | 24550 | 2171 |
| 689 | 20231205 | 095000 | 4972334700 | 24850 | 24950 | 25000 | 24400 | 5908 |
| 690 | 20231205 | 094900 | 4826910700 | 25000 | 25000 | 25000 | 25000 | 150 |
| 691 | 20231205 | 094800 | 4823160700 | 25000 | 24900 | 25050 | 24850 | 1230 |
| 692 | 20231205 | 094700 | 4792469550 | 24900 | 24750 | 24900 | 24700 | 688 |
| 693 | 20231205 | 094600 | 4775413800 | 24750 | 24800 | 24850 | 24700 | 1985 |
| 694 | 20231205 | 094500 | 4726219950 | 24850 | 24900 | 24900 | 24750 | 1150 |
| 695 | 20231205 | 094400 | 4697656950 | 24900 | 24650 | 24900 | 24650 | 1648 |
| 696 | 20231205 | 094300 | 4656821000 | 24700 | 24750 | 24800 | 24650 | 2894 |
| 697 | 20231205 | 094200 | 4585430900 | 24650 | 25050 | 25050 | 24650 | 4206 |
| 698 | 20231205 | 094100 | 4481378750 | 25050 | 25400 | 25450 | 25050 | 9891 |
| 699 | 20231205 | 094000 | 4230994900 | 25400 | 25450 | 25500 | 25400 | 5607 |
| 700 | 20231205 | 093900 | 4088390150 | 25500 | 25350 | 25650 | 25350 | 13689 |
| 701 | 20231205 | 093800 | 3739537550 | 25350 | 25050 | 25400 | 25050 | 8315 |
| 702 | 20231205 | 093700 | 3529699000 | 25050 | 25100 | 25150 | 25000 | 3197 |
| 703 | 20231205 | 093600 | 3449460300 | 25100 | 25150 | 25200 | 25000 | 10795 |
| 704 | 20231205 | 093500 | 3178525450 | 25150 | 24600 | 25300 | 24600 | 12886 |
| 705 | 20231205 | 093400 | 2856493700 | 24650 | 24600 | 24650 | 24400 | 6319 |
| 706 | 20231205 | 093300 | 2701176250 | 24600 | 24400 | 24650 | 24400 | 3946 |
| 707 | 20231205 | 093200 | 2604209350 | 24400 | 24200 | 24400 | 24150 | 612 |
| 708 | 20231205 | 093100 | 2589355750 | 24200 | 24650 | 24650 | 24200 | 3026 |
| 709 | 20231205 | 093000 | 2515412100 | 24650 | 24350 | 24700 | 24300 | 6912 |
| 710 | 20231205 | 092900 | 2345864750 | 24350 | 24300 | 24350 | 24200 | 2439 |
| 711 | 20231205 | 092800 | 2286676750 | 24250 | 24200 | 24350 | 24200 | 3728 |
| 712 | 20231205 | 092700 | 2196200300 | 24150 | 24050 | 24200 | 24050 | 1597 |
| 713 | 20231205 | 092600 | 2157708500 | 24050 | 24100 | 24150 | 24000 | 2228 |
| 714 | 20231205 | 092500 | 2104174550 | 24150 | 23950 | 24150 | 23950 | 2249 |
| 715 | 20231205 | 092400 | 2050110450 | 24000 | 24000 | 24000 | 23900 | 1288 |
| 716 | 20231205 | 092300 | 2019219150 | 23900 | 24000 | 24000 | 23900 | 559 |
| 717 | 20231205 | 092200 | 2005836500 | 23950 | 23900 | 24000 | 23850 | 2112 |
| 718 | 20231205 | 092100 | 1955314450 | 23850 | 23850 | 23950 | 23800 | 2503 |
| 719 | 20231205 | 092000 | 1895482550 | 23850 | 23800 | 23850 | 23750 | 398 |
| 720 | 20231205 | 091900 | 1885992150 | 23800 | 23800 | 23850 | 23750 | 523 |
| 721 | 20231205 | 091800 | 1873544500 | 23800 | 23750 | 23850 | 23700 | 1827 |
| 722 | 20231205 | 091700 | 1830067250 | 23800 | 23550 | 23800 | 23500 | 4055 |
| 723 | 20231205 | 091600 | 1734188450 | 23500 | 23550 | 23600 | 23350 | 9731 |
| 724 | 20231205 | 091500 | 1505681450 | 23550 | 23650 | 23650 | 23550 | 7255 |
| 725 | 20231205 | 091400 | 1334675300 | 23600 | 23750 | 23750 | 23600 | 1618 |
| 726 | 20231205 | 091300 | 1296377050 | 23750 | 23750 | 23800 | 23650 | 2094 |
| 727 | 20231205 | 091200 | 1246701100 | 23750 | 23700 | 23800 | 23700 | 554 |
| 728 | 20231205 | 091100 | 1233552400 | 23800 | 23650 | 23800 | 23650 | 1956 |
| 729 | 20231205 | 091000 | 1187265350 | 23600 | 23700 | 23700 | 23550 | 3564 |
| 730 | 20231205 | 090900 | 1103102500 | 23750 | 23650 | 23800 | 23600 | 1238 |
| 731 | 20231205 | 090800 | 1073848300 | 23600 | 23750 | 23900 | 23550 | 6711 |
| 732 | 20231205 | 090700 | 914825050 | 23800 | 23900 | 23900 | 23750 | 2509 |
| 733 | 20231205 | 090600 | 855086200 | 23900 | 23950 | 24000 | 23900 | 1057 |
| 734 | 20231205 | 090500 | 829791850 | 23950 | 24000 | 24050 | 23950 | 2802 |
| 735 | 20231205 | 090400 | 762539150 | 24000 | 23750 | 24100 | 23750 | 6884 |
| 736 | 20231205 | 090300 | 598021650 | 23750 | 23900 | 23900 | 23750 | 3898 |
| 737 | 20231205 | 090200 | 505248700 | 23900 | 23900 | 23950 | 23800 | 4213 |
| 738 | 20231205 | 090100 | 404625950 | 23950 | 24350 | 24350 | 23900 | 10938 |
| 739 | 20231205 | 090000 | 141564400 | 24350 | 24250 | 24350 | 24100 | 5807 |