41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 213200 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 11578 |
| 3 | 20231205 | 213100 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20231205 | 213000 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20231205 | 212900 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20231205 | 212800 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20231205 | 212700 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20231205 | 212600 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20231205 | 212500 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20231205 | 212400 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20231205 | 212300 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20231205 | 212200 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20231205 | 212100 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20231205 | 212000 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20231205 | 211900 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20231205 | 211800 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20231205 | 211700 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20231205 | 211600 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20231205 | 211500 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20231205 | 211400 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20231205 | 211300 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20231205 | 211200 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20231205 | 211100 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20231205 | 211000 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20231205 | 210900 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20231205 | 210800 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20231205 | 210700 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20231205 | 210600 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20231205 | 210500 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20231205 | 210400 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20231205 | 210300 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20231205 | 210200 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 11578 |
| 33 | 20231205 | 210100 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20231205 | 210000 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20231205 | 205900 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20231205 | 205800 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20231205 | 205700 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20231205 | 205600 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20231205 | 205500 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20231205 | 205400 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20231205 | 205300 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20231205 | 205200 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20231205 | 205100 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20231205 | 205000 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20231205 | 204900 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20231205 | 204800 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20231205 | 204700 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20231205 | 204600 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20231205 | 204500 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20231205 | 204400 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20231205 | 204300 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20231205 | 204200 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20231205 | 204100 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20231205 | 204000 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20231205 | 203900 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20231205 | 203800 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20231205 | 203700 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20231205 | 203600 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20231205 | 203500 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20231205 | 203400 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20231205 | 203300 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20231205 | 203200 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 11578 |
| 63 | 20231205 | 203100 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20231205 | 203000 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20231205 | 202900 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20231205 | 202800 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20231205 | 202700 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20231205 | 202600 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20231205 | 202500 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20231205 | 202400 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20231205 | 202300 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20231205 | 202200 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20231205 | 202100 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20231205 | 202000 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20231205 | 201900 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20231205 | 201800 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20231205 | 201700 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20231205 | 201600 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20231205 | 201500 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20231205 | 201400 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20231205 | 201300 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20231205 | 201200 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20231205 | 201100 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20231205 | 201000 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20231205 | 200900 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20231205 | 200800 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20231205 | 200700 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20231205 | 200600 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20231205 | 200500 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20231205 | 200400 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20231205 | 200300 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20231205 | 200200 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 11578 |
| 93 | 20231205 | 200100 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20231205 | 200000 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20231205 | 195900 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20231205 | 195800 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20231205 | 195700 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20231205 | 195600 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20231205 | 195500 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20231205 | 195400 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20231205 | 195300 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20231205 | 195200 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20231205 | 195100 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20231205 | 195000 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20231205 | 194900 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20231205 | 194800 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20231205 | 194700 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20231205 | 194600 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20231205 | 194500 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20231205 | 194400 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20231205 | 194300 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20231205 | 194200 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20231205 | 194100 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20231205 | 194000 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20231205 | 193900 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20231205 | 193800 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20231205 | 193700 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20231205 | 193600 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20231205 | 193500 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20231205 | 193400 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20231205 | 193300 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20231205 | 193200 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 11578 |
| 123 | 20231205 | 193100 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20231205 | 193000 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20231205 | 192900 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20231205 | 192800 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20231205 | 192700 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20231205 | 192600 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20231205 | 192500 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20231205 | 192400 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20231205 | 192300 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20231205 | 192200 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20231205 | 192100 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20231205 | 192000 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20231205 | 191900 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20231205 | 191800 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20231205 | 191700 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20231205 | 191600 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20231205 | 191500 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20231205 | 191400 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20231205 | 191300 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20231205 | 191200 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20231205 | 191100 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20231205 | 191000 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20231205 | 190900 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20231205 | 190800 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20231205 | 190700 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20231205 | 190600 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20231205 | 190500 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20231205 | 190400 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20231205 | 190300 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20231205 | 190200 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 11578 |
| 153 | 20231205 | 190100 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20231205 | 190000 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20231205 | 185900 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20231205 | 185800 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20231205 | 185700 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20231205 | 185600 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20231205 | 185500 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20231205 | 185400 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20231205 | 185300 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20231205 | 185200 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20231205 | 185100 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20231205 | 185000 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20231205 | 184900 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20231205 | 184800 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20231205 | 184700 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20231205 | 184600 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20231205 | 184500 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20231205 | 184400 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20231205 | 184300 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20231205 | 184200 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20231205 | 184100 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20231205 | 184000 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20231205 | 183900 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20231205 | 183800 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20231205 | 183700 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20231205 | 183600 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20231205 | 183500 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20231205 | 183400 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20231205 | 183300 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20231205 | 183200 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 11578 |
| 183 | 20231205 | 183100 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 184 | 20231205 | 183000 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 185 | 20231205 | 182900 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20231205 | 182800 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20231205 | 182700 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20231205 | 182600 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20231205 | 182500 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20231205 | 182400 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20231205 | 182300 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20231205 | 182200 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20231205 | 182100 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20231205 | 182000 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20231205 | 181900 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 196 | 20231205 | 181800 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 197 | 20231205 | 181700 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 198 | 20231205 | 181600 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 199 | 20231205 | 181500 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 200 | 20231205 | 181400 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 201 | 20231205 | 181300 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 202 | 20231205 | 181200 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 203 | 20231205 | 181100 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 204 | 20231205 | 181000 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 205 | 20231205 | 180900 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 206 | 20231205 | 180800 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 207 | 20231205 | 180700 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 208 | 20231205 | 180600 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 209 | 20231205 | 180500 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 210 | 20231205 | 180400 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 211 | 20231205 | 180300 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 212 | 20231205 | 180200 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 11578 |
| 213 | 20231205 | 180100 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 214 | 20231205 | 180000 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 215 | 20231205 | 175900 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 216 | 20231205 | 175800 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 217 | 20231205 | 175700 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 218 | 20231205 | 175600 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 219 | 20231205 | 175500 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 220 | 20231205 | 175400 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 221 | 20231205 | 175300 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 222 | 20231205 | 175200 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 223 | 20231205 | 175100 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 224 | 20231205 | 175000 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 225 | 20231205 | 174900 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 226 | 20231205 | 174800 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 227 | 20231205 | 174700 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 228 | 20231205 | 174600 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 229 | 20231205 | 174500 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 230 | 20231205 | 174400 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 231 | 20231205 | 174300 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 232 | 20231205 | 174200 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 233 | 20231205 | 174100 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 234 | 20231205 | 174000 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 235 | 20231205 | 173900 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 236 | 20231205 | 173800 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 237 | 20231205 | 173700 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 238 | 20231205 | 173600 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 239 | 20231205 | 173500 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 240 | 20231205 | 173400 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 241 | 20231205 | 173300 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 242 | 20231205 | 173200 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 11578 |
| 243 | 20231205 | 173100 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 244 | 20231205 | 173000 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 245 | 20231205 | 172900 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 246 | 20231205 | 172800 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 247 | 20231205 | 172700 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 248 | 20231205 | 172600 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 249 | 20231205 | 172500 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 250 | 20231205 | 172400 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 251 | 20231205 | 172300 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 252 | 20231205 | 172200 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 253 | 20231205 | 172100 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 254 | 20231205 | 172000 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 255 | 20231205 | 171900 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 256 | 20231205 | 171800 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 257 | 20231205 | 171700 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 258 | 20231205 | 171600 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 259 | 20231205 | 171500 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 260 | 20231205 | 171400 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 261 | 20231205 | 171300 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 262 | 20231205 | 171200 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 263 | 20231205 | 171100 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 264 | 20231205 | 171000 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 265 | 20231205 | 170900 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 266 | 20231205 | 170800 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 267 | 20231205 | 170700 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 268 | 20231205 | 170600 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 269 | 20231205 | 170500 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 270 | 20231205 | 170400 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 271 | 20231205 | 170300 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 272 | 20231205 | 170200 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 11578 |
| 273 | 20231205 | 170100 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 274 | 20231205 | 170000 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 275 | 20231205 | 165900 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 276 | 20231205 | 165800 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 277 | 20231205 | 165700 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 278 | 20231205 | 165600 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 279 | 20231205 | 165500 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 280 | 20231205 | 165400 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 281 | 20231205 | 165300 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 282 | 20231205 | 165200 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 283 | 20231205 | 165100 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 284 | 20231205 | 165000 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 285 | 20231205 | 164900 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 286 | 20231205 | 164800 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 287 | 20231205 | 164700 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 288 | 20231205 | 164600 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 289 | 20231205 | 164500 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 290 | 20231205 | 164400 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 291 | 20231205 | 164300 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 292 | 20231205 | 164200 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 293 | 20231205 | 164100 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 294 | 20231205 | 164000 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 295 | 20231205 | 163900 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 296 | 20231205 | 163800 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 297 | 20231205 | 163700 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 298 | 20231205 | 163600 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 299 | 20231205 | 163500 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 300 | 20231205 | 163400 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 301 | 20231205 | 163300 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 302 | 20231205 | 163200 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 11578 |
| 303 | 20231205 | 163100 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 304 | 20231205 | 163000 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 305 | 20231205 | 162900 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 306 | 20231205 | 162800 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 307 | 20231205 | 162700 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 308 | 20231205 | 162600 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 309 | 20231205 | 162500 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 310 | 20231205 | 162400 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 311 | 20231205 | 162300 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 312 | 20231205 | 162200 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 313 | 20231205 | 162100 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 314 | 20231205 | 162000 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 315 | 20231205 | 161900 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 316 | 20231205 | 161800 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 317 | 20231205 | 161700 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 318 | 20231205 | 161600 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 319 | 20231205 | 161500 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 320 | 20231205 | 161400 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 321 | 20231205 | 161300 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 322 | 20231205 | 161200 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 323 | 20231205 | 161100 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 324 | 20231205 | 161000 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 325 | 20231205 | 160900 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 326 | 20231205 | 160800 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 327 | 20231205 | 160700 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 328 | 20231205 | 160600 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 329 | 20231205 | 160500 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 330 | 20231205 | 160400 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 331 | 20231205 | 160300 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 332 | 20231205 | 160200 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 11578 |
| 333 | 20231205 | 160100 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 334 | 20231205 | 160000 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 335 | 20231205 | 155900 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 336 | 20231205 | 155800 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 337 | 20231205 | 155700 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 338 | 20231205 | 155600 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 339 | 20231205 | 155500 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 340 | 20231205 | 155400 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 341 | 20231205 | 155300 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 342 | 20231205 | 155200 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 343 | 20231205 | 155100 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 344 | 20231205 | 155000 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 345 | 20231205 | 154900 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 346 | 20231205 | 154800 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 347 | 20231205 | 154700 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 348 | 20231205 | 154600 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 349 | 20231205 | 154500 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 350 | 20231205 | 154400 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 351 | 20231205 | 154300 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 352 | 20231205 | 154200 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 353 | 20231205 | 154100 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 354 | 20231205 | 154000 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 355 | 20231205 | 153900 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 356 | 20231205 | 153800 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 357 | 20231205 | 153700 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 358 | 20231205 | 153600 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 359 | 20231205 | 153500 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 360 | 20231205 | 153400 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 361 | 20231205 | 153300 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 362 | 20231205 | 153200 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 11578 |
| 363 | 20231205 | 153100 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 364 | 20231205 | 153000 | 27290011250 | 43700 | 43700 | 43700 | 43700 | 11578 |
| 365 | 20231205 | 152900 | 26784052650 | 43750 | 43750 | 43750 | 43750 | 0 |
| 366 | 20231205 | 152800 | 26784052650 | 43750 | 43750 | 43750 | 43750 | 0 |
| 367 | 20231205 | 152700 | 26784052650 | 43750 | 43750 | 43750 | 43750 | 0 |
| 368 | 20231205 | 152600 | 26784052650 | 43750 | 43750 | 43750 | 43750 | 0 |
| 369 | 20231205 | 152500 | 26784052650 | 43750 | 43750 | 43750 | 43750 | 0 |
| 370 | 20231205 | 152400 | 26784052650 | 43750 | 43750 | 43750 | 43750 | 0 |
| 371 | 20231205 | 152300 | 26784052650 | 43750 | 43750 | 43750 | 43750 | 0 |
| 372 | 20231205 | 152200 | 26784052650 | 43750 | 43750 | 43750 | 43750 | 0 |
| 373 | 20231205 | 152100 | 26784052650 | 43750 | 43750 | 43750 | 43750 | 0 |
| 374 | 20231205 | 152000 | 26784052650 | 43750 | 43750 | 43750 | 43750 | 0 |
| 375 | 20231205 | 151900 | 26784052650 | 43750 | 43750 | 43800 | 43600 | 6558 |
| 376 | 20231205 | 151800 | 26497379550 | 43750 | 43700 | 43900 | 43700 | 5329 |
| 377 | 20231205 | 151700 | 26264319050 | 43800 | 44400 | 44400 | 43700 | 7630 |
| 378 | 20231205 | 151600 | 25928531500 | 44350 | 44450 | 44450 | 44350 | 1165 |
| 379 | 20231205 | 151500 | 25876833750 | 44350 | 44500 | 44550 | 44350 | 1821 |
| 380 | 20231205 | 151400 | 25795907050 | 44500 | 44550 | 44650 | 44500 | 2096 |
| 381 | 20231205 | 151300 | 25702537950 | 44550 | 44400 | 44550 | 44350 | 4666 |
| 382 | 20231205 | 151200 | 25494967750 | 44400 | 44400 | 44450 | 44350 | 1023 |
| 383 | 20231205 | 151100 | 25449542550 | 44400 | 44400 | 44400 | 44300 | 503 |
| 384 | 20231205 | 151000 | 25427232500 | 44300 | 44200 | 44450 | 44200 | 2753 |
| 385 | 20231205 | 150900 | 25305170000 | 44200 | 44150 | 44200 | 44150 | 1161 |
| 386 | 20231205 | 150800 | 25253879550 | 44150 | 44100 | 44150 | 44050 | 766 |
| 387 | 20231205 | 150700 | 25220089200 | 44100 | 44100 | 44150 | 44050 | 554 |
| 388 | 20231205 | 150600 | 25195653750 | 44100 | 44100 | 44100 | 44000 | 1305 |
| 389 | 20231205 | 150500 | 25138177850 | 44100 | 43850 | 44200 | 43850 | 1191 |
| 390 | 20231205 | 150400 | 25085802050 | 43800 | 43850 | 43900 | 43800 | 1858 |
| 391 | 20231205 | 150300 | 25004322850 | 43850 | 43950 | 43950 | 43850 | 1692 |
| 392 | 20231205 | 150200 | 24930073650 | 43950 | 43750 | 44000 | 43750 | 1379 |
| 393 | 20231205 | 150100 | 24869532500 | 43750 | 44000 | 44000 | 43700 | 4823 |
| 394 | 20231205 | 150000 | 24658149400 | 44000 | 44350 | 44350 | 43950 | 4383 |
| 395 | 20231205 | 145900 | 24465088150 | 44200 | 44000 | 44400 | 44000 | 1646 |
| 396 | 20231205 | 145800 | 24392451750 | 44050 | 44400 | 44450 | 44000 | 7519 |
| 397 | 20231205 | 145700 | 24060697050 | 44450 | 44400 | 44500 | 44400 | 1215 |
| 398 | 20231205 | 145600 | 24006710150 | 44450 | 44400 | 44450 | 44200 | 2541 |
| 399 | 20231205 | 145500 | 23894076200 | 44400 | 44300 | 44400 | 44250 | 1005 |
| 400 | 20231205 | 145400 | 23849540100 | 44300 | 44400 | 44400 | 44250 | 856 |
| 401 | 20231205 | 145300 | 23811597050 | 44300 | 44400 | 44450 | 44100 | 2398 |
| 402 | 20231205 | 145200 | 23705554900 | 44500 | 44450 | 44500 | 44250 | 7052 |
| 403 | 20231205 | 145100 | 23393034250 | 44450 | 44600 | 44700 | 44350 | 4286 |
| 404 | 20231205 | 145000 | 23202435050 | 44600 | 44400 | 44600 | 44400 | 1533 |
| 405 | 20231205 | 144900 | 23134216850 | 44400 | 44700 | 44700 | 44300 | 4374 |
| 406 | 20231205 | 144800 | 22939905800 | 44700 | 44800 | 44800 | 44400 | 4668 |
| 407 | 20231205 | 144700 | 22731495000 | 44800 | 44550 | 44900 | 44400 | 3273 |
| 408 | 20231205 | 144600 | 22585530050 | 44450 | 45050 | 45150 | 44400 | 8831 |
| 409 | 20231205 | 144500 | 22190018000 | 45050 | 45100 | 45150 | 44950 | 4027 |
| 410 | 20231205 | 144400 | 22008655900 | 45100 | 45150 | 45250 | 45100 | 2542 |
| 411 | 20231205 | 144300 | 21893896650 | 45150 | 45250 | 45450 | 45000 | 7137 |
| 412 | 20231205 | 144200 | 21572025750 | 45400 | 45500 | 45500 | 45000 | 7543 |
| 413 | 20231205 | 144100 | 21231315250 | 45500 | 45750 | 45750 | 45350 | 8322 |
| 414 | 20231205 | 144000 | 20852646050 | 45750 | 46000 | 46000 | 45600 | 6939 |
| 415 | 20231205 | 143900 | 20535132950 | 45950 | 46200 | 46250 | 45950 | 4212 |
| 416 | 20231205 | 143800 | 20341112750 | 46250 | 46250 | 46250 | 46200 | 565 |
| 417 | 20231205 | 143700 | 20314998250 | 46200 | 46200 | 46250 | 46200 | 198 |
| 418 | 20231205 | 143600 | 20305849300 | 46200 | 46250 | 46250 | 46150 | 705 |
| 419 | 20231205 | 143500 | 20273275150 | 46250 | 46150 | 46250 | 46100 | 937 |
| 420 | 20231205 | 143400 | 20229996300 | 46150 | 46050 | 46150 | 46050 | 694 |
| 421 | 20231205 | 143300 | 20198017550 | 46050 | 46200 | 46200 | 46000 | 4507 |
| 422 | 20231205 | 143200 | 19990350600 | 46150 | 46350 | 46400 | 46150 | 2908 |
| 423 | 20231205 | 143100 | 19855816550 | 46350 | 46400 | 46450 | 46300 | 1011 |
| 424 | 20231205 | 143000 | 19808944200 | 46400 | 46450 | 46450 | 46400 | 282 |
| 425 | 20231205 | 142900 | 19795853850 | 46400 | 46450 | 46500 | 46400 | 234 |
| 426 | 20231205 | 142800 | 19784982700 | 46450 | 46400 | 46500 | 46400 | 180 |
| 427 | 20231205 | 142700 | 19776614150 | 46500 | 46400 | 46500 | 46400 | 216 |
| 428 | 20231205 | 142600 | 19766581700 | 46400 | 46350 | 46450 | 46300 | 1120 |
| 429 | 20231205 | 142500 | 19714665100 | 46350 | 46400 | 46400 | 46350 | 736 |
| 430 | 20231205 | 142400 | 19680539150 | 46400 | 46550 | 46550 | 46400 | 3349 |
| 431 | 20231205 | 142300 | 19524844650 | 46550 | 46550 | 46600 | 46550 | 123 |
| 432 | 20231205 | 142200 | 19519118750 | 46600 | 46550 | 46600 | 46500 | 303 |
| 433 | 20231205 | 142100 | 19505022150 | 46550 | 46600 | 46600 | 46550 | 729 |
| 434 | 20231205 | 142000 | 19471083200 | 46550 | 46550 | 46600 | 46500 | 1257 |
| 435 | 20231205 | 141900 | 19412571700 | 46550 | 46650 | 46650 | 46550 | 922 |
| 436 | 20231205 | 141800 | 19369616050 | 46650 | 46650 | 46650 | 46600 | 1106 |
| 437 | 20231205 | 141700 | 19318068800 | 46650 | 46700 | 46700 | 46650 | 747 |
| 438 | 20231205 | 141600 | 19283217150 | 46700 | 46700 | 46750 | 46650 | 552 |
| 439 | 20231205 | 141500 | 19257445450 | 46700 | 46700 | 46750 | 46650 | 222 |
| 440 | 20231205 | 141400 | 19247078150 | 46700 | 46700 | 46750 | 46650 | 80 |
| 441 | 20231205 | 141300 | 19243342100 | 46700 | 46750 | 46800 | 46700 | 447 |
| 442 | 20231205 | 141200 | 19222465300 | 46750 | 46800 | 46850 | 46750 | 171 |
| 443 | 20231205 | 141100 | 19214468650 | 46800 | 46850 | 46850 | 46750 | 100 |
| 444 | 20231205 | 141000 | 19209788850 | 46850 | 46800 | 46850 | 46750 | 656 |
| 445 | 20231205 | 140900 | 19179076550 | 46850 | 46850 | 46850 | 46800 | 440 |
| 446 | 20231205 | 140800 | 19158477100 | 46850 | 46850 | 46850 | 46850 | 722 |
| 447 | 20231205 | 140700 | 19124651400 | 46850 | 46950 | 46950 | 46850 | 282 |
| 448 | 20231205 | 140600 | 19111426300 | 46900 | 46800 | 46900 | 46800 | 103 |
| 449 | 20231205 | 140500 | 19106597800 | 46800 | 46800 | 46800 | 46750 | 186 |
| 450 | 20231205 | 140400 | 19097897700 | 46800 | 46750 | 46800 | 46750 | 464 |
| 451 | 20231205 | 140300 | 19076204150 | 46750 | 46700 | 46750 | 46700 | 65 |
| 452 | 20231205 | 140200 | 19073167000 | 46700 | 46700 | 46750 | 46650 | 86 |
| 453 | 20231205 | 140100 | 19069150700 | 46700 | 46700 | 46700 | 46650 | 570 |
| 454 | 20231205 | 140000 | 19042534700 | 46700 | 46750 | 46750 | 46700 | 40 |
| 455 | 20231205 | 135900 | 19040665000 | 46600 | 46650 | 46750 | 46600 | 193 |
| 456 | 20231205 | 135800 | 19031666150 | 46650 | 46650 | 46650 | 46600 | 723 |
| 457 | 20231205 | 135700 | 18997938250 | 46600 | 46650 | 46650 | 46600 | 124 |
| 458 | 20231205 | 135600 | 18992156350 | 46650 | 46700 | 46750 | 46650 | 353 |
| 459 | 20231205 | 135500 | 18975674450 | 46750 | 46650 | 46750 | 46600 | 175 |
| 460 | 20231205 | 135400 | 18967512200 | 46600 | 46600 | 46600 | 46600 | 76 |
| 461 | 20231205 | 135300 | 18963970600 | 46600 | 46600 | 46650 | 46600 | 833 |
| 462 | 20231205 | 135200 | 18925151750 | 46600 | 46700 | 46700 | 46600 | 927 |
| 463 | 20231205 | 135100 | 18881926750 | 46650 | 46700 | 46700 | 46650 | 375 |
| 464 | 20231205 | 135000 | 18864427800 | 46700 | 46650 | 46700 | 46650 | 76 |
| 465 | 20231205 | 134900 | 18860882300 | 46700 | 46750 | 46750 | 46700 | 1307 |
| 466 | 20231205 | 134800 | 18799844900 | 46750 | 46800 | 46800 | 46700 | 609 |
| 467 | 20231205 | 134700 | 18771389600 | 46800 | 46850 | 46850 | 46800 | 292 |
| 468 | 20231205 | 134600 | 18757714450 | 46850 | 46850 | 46900 | 46850 | 82 |
| 469 | 20231205 | 134500 | 18753872250 | 46900 | 46900 | 46950 | 46800 | 181 |
| 470 | 20231205 | 134400 | 18745394450 | 46900 | 46700 | 46900 | 46700 | 194 |
| 471 | 20231205 | 134300 | 18736313750 | 46650 | 46650 | 46700 | 46650 | 202 |
| 472 | 20231205 | 134200 | 18726887200 | 46600 | 46650 | 46650 | 46600 | 149 |
| 473 | 20231205 | 134100 | 18719937450 | 46600 | 46500 | 46600 | 46500 | 992 |
| 474 | 20231205 | 134000 | 18673772350 | 46550 | 46600 | 46600 | 46500 | 2377 |
| 475 | 20231205 | 133900 | 18563182300 | 46600 | 46600 | 46600 | 46550 | 677 |
| 476 | 20231205 | 133800 | 18531652350 | 46600 | 46600 | 46600 | 46550 | 1692 |
| 477 | 20231205 | 133700 | 18452815400 | 46650 | 46650 | 46650 | 46600 | 500 |
| 478 | 20231205 | 133600 | 18429508200 | 46600 | 46650 | 46650 | 46600 | 723 |
| 479 | 20231205 | 133500 | 18395794200 | 46650 | 46650 | 46650 | 46550 | 2200 |
| 480 | 20231205 | 133400 | 18293310450 | 46650 | 46600 | 46650 | 46600 | 1112 |
| 481 | 20231205 | 133300 | 18241466700 | 46600 | 46700 | 46750 | 46600 | 3148 |
| 482 | 20231205 | 133200 | 18094564600 | 46700 | 46700 | 46750 | 46650 | 921 |
| 483 | 20231205 | 133100 | 18051555200 | 46650 | 46700 | 46750 | 46600 | 2617 |
| 484 | 20231205 | 133000 | 17929435550 | 46750 | 46800 | 46800 | 46700 | 2071 |
| 485 | 20231205 | 132900 | 17832609200 | 46800 | 46850 | 46850 | 46800 | 862 |
| 486 | 20231205 | 132800 | 17792254800 | 46850 | 46800 | 46850 | 46800 | 823 |
| 487 | 20231205 | 132700 | 17753732100 | 46800 | 46850 | 46900 | 46800 | 1904 |
| 488 | 20231205 | 132600 | 17664582100 | 46900 | 46900 | 46950 | 46900 | 1783 |
| 489 | 20231205 | 132500 | 17580956150 | 46950 | 47100 | 47100 | 46950 | 4972 |
| 490 | 20231205 | 132400 | 17347244200 | 47100 | 47100 | 47100 | 47050 | 624 |
| 491 | 20231205 | 132300 | 17317871450 | 47100 | 47150 | 47200 | 47050 | 470 |
| 492 | 20231205 | 132200 | 17295733650 | 47150 | 47100 | 47200 | 47050 | 316 |
| 493 | 20231205 | 132100 | 17280847600 | 47050 | 47100 | 47100 | 47050 | 201 |
| 494 | 20231205 | 132000 | 17271387950 | 47050 | 47050 | 47200 | 47050 | 708 |
| 495 | 20231205 | 131900 | 17238022350 | 47100 | 47100 | 47100 | 47050 | 280 |
| 496 | 20231205 | 131800 | 17224841500 | 47150 | 47150 | 47150 | 47100 | 95 |
| 497 | 20231205 | 131700 | 17220364300 | 47150 | 47150 | 47150 | 47050 | 196 |
| 498 | 20231205 | 131600 | 17211131100 | 47100 | 47100 | 47150 | 47050 | 259 |
| 499 | 20231205 | 131500 | 17198933700 | 47050 | 47050 | 47050 | 47000 | 1373 |
| 500 | 20231205 | 131400 | 17134365650 | 47050 | 47050 | 47150 | 47000 | 398 |
| 501 | 20231205 | 131300 | 17115637100 | 47050 | 47050 | 47050 | 47050 | 263 |
| 502 | 20231205 | 131200 | 17103262950 | 47050 | 47050 | 47100 | 47000 | 888 |
| 503 | 20231205 | 131100 | 17061498150 | 47050 | 47050 | 47100 | 47000 | 660 |
| 504 | 20231205 | 131000 | 17030445550 | 47050 | 47050 | 47050 | 47000 | 1794 |
| 505 | 20231205 | 130900 | 16946086200 | 47000 | 47150 | 47150 | 47000 | 1717 |
| 506 | 20231205 | 130800 | 16865292150 | 47150 | 47200 | 47200 | 47100 | 1761 |
| 507 | 20231205 | 130700 | 16782312600 | 47200 | 47150 | 47200 | 47150 | 355 |
| 508 | 20231205 | 130600 | 16765573600 | 47150 | 47150 | 47150 | 47100 | 891 |
| 509 | 20231205 | 130500 | 16723585250 | 47150 | 47150 | 47150 | 47100 | 470 |
| 510 | 20231205 | 130400 | 16701444300 | 47150 | 47350 | 47350 | 47100 | 2060 |
| 511 | 20231205 | 130300 | 16604237850 | 47350 | 47450 | 47450 | 47250 | 2155 |
| 512 | 20231205 | 130200 | 16502193350 | 47500 | 47500 | 47500 | 47450 | 59 |
| 513 | 20231205 | 130100 | 16499390950 | 47500 | 47600 | 47650 | 47450 | 233 |
| 514 | 20231205 | 130000 | 16488321400 | 47650 | 47500 | 47700 | 47450 | 515 |
| 515 | 20231205 | 125900 | 16463830450 | 47500 | 47500 | 47500 | 47400 | 431 |
| 516 | 20231205 | 125800 | 16443371000 | 47450 | 47450 | 47500 | 47400 | 437 |
| 517 | 20231205 | 125700 | 16422636500 | 47450 | 47450 | 47500 | 47450 | 721 |
| 518 | 20231205 | 125600 | 16388424250 | 47450 | 47450 | 47500 | 47450 | 395 |
| 519 | 20231205 | 125500 | 16369679250 | 47450 | 47500 | 47500 | 47450 | 135 |
| 520 | 20231205 | 125400 | 16363272650 | 47500 | 47450 | 47500 | 47450 | 92 |
| 521 | 20231205 | 125300 | 16358906750 | 47450 | 47400 | 47450 | 47350 | 252 |
| 522 | 20231205 | 125200 | 16346959950 | 47350 | 47350 | 47400 | 47350 | 105 |
| 523 | 20231205 | 125100 | 16341987750 | 47350 | 47300 | 47350 | 47300 | 239 |
| 524 | 20231205 | 125000 | 16330675100 | 47300 | 47350 | 47400 | 47300 | 150 |
| 525 | 20231205 | 124900 | 16323573300 | 47400 | 47350 | 47400 | 47350 | 159 |
| 526 | 20231205 | 124800 | 16316037950 | 47300 | 47300 | 47400 | 47300 | 282 |
| 527 | 20231205 | 124700 | 16302693000 | 47300 | 47300 | 47300 | 47250 | 44 |
| 528 | 20231205 | 124600 | 16300612950 | 47300 | 47350 | 47350 | 47250 | 293 |
| 529 | 20231205 | 124500 | 16286754150 | 47350 | 47350 | 47400 | 47350 | 279 |
| 530 | 20231205 | 124400 | 16273543400 | 47400 | 47300 | 47400 | 47250 | 365 |
| 531 | 20231205 | 124300 | 16256296300 | 47300 | 47200 | 47300 | 47150 | 1188 |
| 532 | 20231205 | 124200 | 16200216750 | 47200 | 47200 | 47250 | 47200 | 368 |
| 533 | 20231205 | 124100 | 16182840250 | 47250 | 47300 | 47300 | 47200 | 201 |
| 534 | 20231205 | 124000 | 16173343450 | 47250 | 47300 | 47300 | 47200 | 995 |
| 535 | 20231205 | 123900 | 16126331400 | 47300 | 47400 | 47450 | 47300 | 857 |
| 536 | 20231205 | 123800 | 16085764300 | 47400 | 47400 | 47450 | 47400 | 134 |
| 537 | 20231205 | 123700 | 16079410550 | 47400 | 47400 | 47400 | 47400 | 90 |
| 538 | 20231205 | 123600 | 16075144550 | 47400 | 47350 | 47450 | 47350 | 168 |
| 539 | 20231205 | 123500 | 16067184900 | 47400 | 47450 | 47450 | 47400 | 151 |
| 540 | 20231205 | 123400 | 16060022100 | 47450 | 47500 | 47550 | 47400 | 41 |
| 541 | 20231205 | 123300 | 16058076000 | 47500 | 47500 | 47700 | 47500 | 527 |
| 542 | 20231205 | 123200 | 16033029100 | 47500 | 47500 | 47500 | 47350 | 385 |
| 543 | 20231205 | 123100 | 16014745900 | 47500 | 47350 | 47500 | 47300 | 80 |
| 544 | 20231205 | 123000 | 16010954450 | 47350 | 47300 | 47400 | 47300 | 432 |
| 545 | 20231205 | 122900 | 15990497750 | 47300 | 47250 | 47300 | 47250 | 134 |
| 546 | 20231205 | 122800 | 15984163800 | 47250 | 47300 | 47350 | 47250 | 177 |
| 547 | 20231205 | 122700 | 15975789700 | 47300 | 47250 | 47300 | 47250 | 74 |
| 548 | 20231205 | 122600 | 15972291000 | 47250 | 47300 | 47300 | 47200 | 541 |
| 549 | 20231205 | 122500 | 15946737950 | 47300 | 47300 | 47350 | 47250 | 724 |
| 550 | 20231205 | 122400 | 15912473550 | 47300 | 47250 | 47300 | 47250 | 166 |
| 551 | 20231205 | 122300 | 15904627200 | 47250 | 47300 | 47300 | 47250 | 74 |
| 552 | 20231205 | 122200 | 15901130450 | 47300 | 47250 | 47300 | 47200 | 603 |
| 553 | 20231205 | 122100 | 15872653750 | 47200 | 47200 | 47250 | 47200 | 658 |
| 554 | 20231205 | 122000 | 15841595650 | 47200 | 47200 | 47250 | 47150 | 601 |
| 555 | 20231205 | 121900 | 15813244800 | 47200 | 47250 | 47250 | 47200 | 862 |
| 556 | 20231205 | 121800 | 15772538850 | 47250 | 47250 | 47300 | 47250 | 232 |
| 557 | 20231205 | 121700 | 15761576450 | 47300 | 47200 | 47300 | 47200 | 768 |
| 558 | 20231205 | 121600 | 15725307850 | 47200 | 47200 | 47250 | 47200 | 324 |
| 559 | 20231205 | 121500 | 15710006400 | 47150 | 47150 | 47250 | 47150 | 1364 |
| 560 | 20231205 | 121400 | 15645677750 | 47200 | 47250 | 47300 | 47150 | 1234 |
| 561 | 20231205 | 121300 | 15587457750 | 47300 | 47300 | 47350 | 47150 | 976 |
| 562 | 20231205 | 121200 | 15541383000 | 47300 | 47300 | 47350 | 47100 | 1773 |
| 563 | 20231205 | 121100 | 15457685150 | 47300 | 47750 | 47750 | 47050 | 10341 |
| 564 | 20231205 | 121000 | 14968182900 | 47750 | 47750 | 47800 | 47750 | 82 |
| 565 | 20231205 | 120900 | 14964267300 | 47750 | 47800 | 47800 | 47750 | 342 |
| 566 | 20231205 | 120800 | 14947933300 | 47800 | 47850 | 47850 | 47800 | 721 |
| 567 | 20231205 | 120700 | 14913434600 | 47800 | 47750 | 47800 | 47700 | 436 |
| 568 | 20231205 | 120600 | 14892606600 | 47750 | 47750 | 47800 | 47700 | 231 |
| 569 | 20231205 | 120500 | 14881581500 | 47750 | 47750 | 47750 | 47700 | 191 |
| 570 | 20231205 | 120400 | 14872464200 | 47700 | 47700 | 47800 | 47700 | 229 |
| 571 | 20231205 | 120300 | 14861536500 | 47650 | 47600 | 47650 | 47600 | 85 |
| 572 | 20231205 | 120200 | 14857489000 | 47600 | 47550 | 47600 | 47550 | 420 |
| 573 | 20231205 | 120100 | 14837503600 | 47550 | 47550 | 47600 | 47550 | 363 |
| 574 | 20231205 | 120000 | 14820231250 | 47550 | 47600 | 47600 | 47550 | 108 |
| 575 | 20231205 | 115900 | 14815092900 | 47600 | 47550 | 47650 | 47550 | 755 |
| 576 | 20231205 | 115800 | 14779169200 | 47600 | 47600 | 47650 | 47550 | 722 |
| 577 | 20231205 | 115700 | 14744813000 | 47650 | 47650 | 47700 | 47650 | 669 |
| 578 | 20231205 | 115600 | 14712924100 | 47650 | 47700 | 47700 | 47650 | 491 |
| 579 | 20231205 | 115500 | 14689519300 | 47750 | 47800 | 47850 | 47750 | 396 |
| 580 | 20231205 | 115400 | 14670606350 | 47850 | 47850 | 47900 | 47800 | 2216 |
| 581 | 20231205 | 115300 | 14564674950 | 47850 | 47850 | 47850 | 47800 | 496 |
| 582 | 20231205 | 115200 | 14540950700 | 47850 | 47950 | 47950 | 47850 | 527 |
| 583 | 20231205 | 115100 | 14515711600 | 47950 | 47950 | 47950 | 47900 | 197 |
| 584 | 20231205 | 115000 | 14506268500 | 47950 | 47950 | 47950 | 47900 | 89 |
| 585 | 20231205 | 114900 | 14502004000 | 47950 | 47950 | 47950 | 47900 | 72 |
| 586 | 20231205 | 114800 | 14498553100 | 47900 | 47900 | 47900 | 47800 | 565 |
| 587 | 20231205 | 114700 | 14471518450 | 47850 | 47900 | 47950 | 47850 | 1092 |
| 588 | 20231205 | 114600 | 14419260050 | 47950 | 47900 | 48000 | 47850 | 423 |
| 589 | 20231205 | 114500 | 14398998150 | 47850 | 48000 | 48050 | 47850 | 6824 |
| 590 | 20231205 | 114400 | 14071911550 | 48050 | 48050 | 48100 | 48000 | 373 |
| 591 | 20231205 | 114300 | 14053990550 | 48100 | 48050 | 48100 | 48050 | 103 |
| 592 | 20231205 | 114200 | 14049041300 | 48050 | 48100 | 48100 | 48000 | 677 |
| 593 | 20231205 | 114100 | 14016536000 | 48100 | 48150 | 48150 | 48000 | 1411 |
| 594 | 20231205 | 114000 | 13948723300 | 48150 | 48150 | 48200 | 48150 | 389 |
| 595 | 20231205 | 113900 | 13929992850 | 48150 | 48150 | 48150 | 48100 | 189 |
| 596 | 20231205 | 113800 | 13920893150 | 48200 | 48100 | 48200 | 48100 | 347 |
| 597 | 20231205 | 113700 | 13904185800 | 48100 | 48150 | 48150 | 48100 | 420 |
| 598 | 20231205 | 113600 | 13883974600 | 48150 | 48150 | 48150 | 48100 | 92 |
| 599 | 20231205 | 113500 | 13879544850 | 48150 | 48200 | 48200 | 48150 | 615 |
| 600 | 20231205 | 113400 | 13849930700 | 48200 | 48150 | 48200 | 48150 | 156 |
| 601 | 20231205 | 113300 | 13842414850 | 48150 | 48150 | 48200 | 48100 | 202 |
| 602 | 20231205 | 113200 | 13832687050 | 48100 | 48100 | 48150 | 48100 | 366 |
| 603 | 20231205 | 113100 | 13815074550 | 48100 | 48150 | 48200 | 48100 | 1297 |
| 604 | 20231205 | 113000 | 13752629750 | 48100 | 48200 | 48300 | 48100 | 718 |
| 605 | 20231205 | 112900 | 13718057600 | 48300 | 48200 | 48300 | 48200 | 80 |
| 606 | 20231205 | 112800 | 13714197950 | 48200 | 48200 | 48300 | 48200 | 61 |
| 607 | 20231205 | 112700 | 13711255900 | 48200 | 48200 | 48200 | 48150 | 232 |
| 608 | 20231205 | 112600 | 13700076050 | 48200 | 48350 | 48350 | 48150 | 187 |
| 609 | 20231205 | 112500 | 13691061950 | 48350 | 48200 | 48350 | 48200 | 295 |
| 610 | 20231205 | 112400 | 13676835300 | 48200 | 48200 | 48200 | 48150 | 471 |
| 611 | 20231205 | 112300 | 13654138650 | 48250 | 48300 | 48300 | 48250 | 162 |
| 612 | 20231205 | 112200 | 13646322050 | 48300 | 48300 | 48300 | 48250 | 788 |
| 613 | 20231205 | 112100 | 13608262700 | 48300 | 48250 | 48300 | 48250 | 165 |
| 614 | 20231205 | 112000 | 13600294550 | 48300 | 48300 | 48450 | 48250 | 445 |
| 615 | 20231205 | 111900 | 13578795800 | 48300 | 48400 | 48500 | 48250 | 298 |
| 616 | 20231205 | 111800 | 13564379700 | 48400 | 48400 | 48400 | 48300 | 60 |
| 617 | 20231205 | 111700 | 13561477500 | 48550 | 48400 | 48600 | 48250 | 465 |
| 618 | 20231205 | 111600 | 13538961250 | 48450 | 48400 | 48450 | 48250 | 603 |
| 619 | 20231205 | 111500 | 13509804400 | 48350 | 48250 | 48350 | 48250 | 362 |
| 620 | 20231205 | 111400 | 13492319100 | 48300 | 48350 | 48350 | 48250 | 298 |
| 621 | 20231205 | 111300 | 13477927350 | 48350 | 48400 | 48400 | 48300 | 206 |
| 622 | 20231205 | 111200 | 13467964800 | 48400 | 48400 | 48400 | 48350 | 83 |
| 623 | 20231205 | 111100 | 13463948750 | 48400 | 48450 | 48500 | 48400 | 204 |
| 624 | 20231205 | 111000 | 13454063450 | 48500 | 48600 | 48700 | 48400 | 503 |
| 625 | 20231205 | 110900 | 13429631450 | 48650 | 48600 | 48700 | 48400 | 355 |
| 626 | 20231205 | 110800 | 13412382150 | 48350 | 48500 | 48650 | 48300 | 562 |
| 627 | 20231205 | 110700 | 13385157350 | 48300 | 48150 | 48750 | 48150 | 1068 |
| 628 | 20231205 | 110600 | 13333324100 | 48150 | 48250 | 48250 | 48150 | 282 |
| 629 | 20231205 | 110500 | 13319742000 | 48200 | 48100 | 48200 | 48050 | 148 |
| 630 | 20231205 | 110400 | 13312620600 | 48100 | 48250 | 48300 | 48050 | 641 |
| 631 | 20231205 | 110300 | 13281775600 | 48350 | 48350 | 48400 | 48100 | 892 |
| 632 | 20231205 | 110200 | 13238770450 | 48350 | 48200 | 48450 | 48200 | 546 |
| 633 | 20231205 | 110100 | 13212419250 | 48200 | 48100 | 48200 | 48050 | 303 |
| 634 | 20231205 | 110000 | 13197838350 | 48100 | 48050 | 48150 | 48050 | 443 |
| 635 | 20231205 | 105900 | 13176547650 | 48150 | 48100 | 48150 | 48000 | 254 |
| 636 | 20231205 | 105800 | 13164333450 | 48100 | 47950 | 48100 | 47950 | 1214 |
| 637 | 20231205 | 105700 | 13106077050 | 47950 | 48050 | 48100 | 47950 | 2317 |
| 638 | 20231205 | 105600 | 12994857650 | 48050 | 48100 | 48150 | 48050 | 1204 |
| 639 | 20231205 | 105500 | 12936956400 | 48100 | 48200 | 48200 | 48100 | 1631 |
| 640 | 20231205 | 105400 | 12858433100 | 48200 | 48300 | 48350 | 48200 | 1236 |
| 641 | 20231205 | 105300 | 12798838250 | 48200 | 48400 | 48400 | 48200 | 1793 |
| 642 | 20231205 | 105200 | 12712259250 | 48400 | 48400 | 48550 | 48400 | 1043 |
| 643 | 20231205 | 105100 | 12661708450 | 48450 | 48350 | 48450 | 48250 | 1216 |
| 644 | 20231205 | 105000 | 12602966250 | 48450 | 48600 | 48650 | 48350 | 1786 |
| 645 | 20231205 | 104900 | 12516368250 | 48600 | 48700 | 48700 | 48600 | 224 |
| 646 | 20231205 | 104800 | 12505474150 | 48700 | 48600 | 48700 | 48550 | 778 |
| 647 | 20231205 | 104700 | 12467666600 | 48650 | 48650 | 48700 | 48600 | 1005 |
| 648 | 20231205 | 104600 | 12418792950 | 48650 | 48800 | 48850 | 48650 | 848 |
| 649 | 20231205 | 104500 | 12377459000 | 48800 | 48850 | 48900 | 48750 | 1230 |
| 650 | 20231205 | 104400 | 12317397000 | 48800 | 48850 | 48950 | 48750 | 1484 |
| 651 | 20231205 | 104300 | 12244915550 | 48850 | 49300 | 49300 | 48800 | 2688 |
| 652 | 20231205 | 104200 | 12112849700 | 49300 | 49200 | 49450 | 49150 | 8805 |
| 653 | 20231205 | 104100 | 11678697450 | 49400 | 48800 | 49500 | 48650 | 8783 |
| 654 | 20231205 | 104000 | 11246871950 | 48800 | 48800 | 48850 | 48500 | 1872 |
| 655 | 20231205 | 103900 | 11155571600 | 48800 | 48600 | 48800 | 48550 | 996 |
| 656 | 20231205 | 103800 | 11107017050 | 48550 | 48500 | 48550 | 48500 | 336 |
| 657 | 20231205 | 103700 | 11090713500 | 48500 | 48350 | 48800 | 48350 | 1693 |
| 658 | 20231205 | 103600 | 11008247050 | 48350 | 48300 | 48400 | 48250 | 1077 |
| 659 | 20231205 | 103500 | 10956225550 | 48350 | 48300 | 48350 | 48300 | 197 |
| 660 | 20231205 | 103400 | 10946705500 | 48300 | 48300 | 48350 | 48250 | 264 |
| 661 | 20231205 | 103300 | 10933957000 | 48350 | 48350 | 48350 | 48350 | 18 |
| 662 | 20231205 | 103200 | 10933086700 | 48350 | 48350 | 48400 | 48250 | 106 |
| 663 | 20231205 | 103100 | 10927961500 | 48350 | 48350 | 48350 | 48200 | 761 |
| 664 | 20231205 | 103000 | 10891197250 | 48200 | 48300 | 48350 | 48200 | 1511 |
| 665 | 20231205 | 102900 | 10818257450 | 48300 | 48450 | 48500 | 48300 | 714 |
| 666 | 20231205 | 102800 | 10783730700 | 48450 | 48400 | 48450 | 48350 | 588 |
| 667 | 20231205 | 102700 | 10755298400 | 48400 | 48400 | 48450 | 48250 | 281 |
| 668 | 20231205 | 102600 | 10741715400 | 48400 | 48450 | 48500 | 48250 | 262 |
| 669 | 20231205 | 102500 | 10729029150 | 48550 | 48150 | 48550 | 48150 | 779 |
| 670 | 20231205 | 102400 | 10691467250 | 48100 | 48250 | 48250 | 48100 | 948 |
| 671 | 20231205 | 102300 | 10645814150 | 48300 | 48300 | 48350 | 48200 | 1676 |
| 672 | 20231205 | 102200 | 10564939100 | 48350 | 48600 | 48600 | 48200 | 2955 |
| 673 | 20231205 | 102100 | 10421976600 | 48600 | 48500 | 48750 | 48350 | 6846 |
| 674 | 20231205 | 102000 | 10090081900 | 48400 | 48850 | 48950 | 48400 | 3944 |
| 675 | 20231205 | 101900 | 9897977450 | 48900 | 48450 | 48900 | 48450 | 6033 |
| 676 | 20231205 | 101800 | 9604270200 | 48450 | 48250 | 48500 | 48250 | 1829 |
| 677 | 20231205 | 101700 | 9515731650 | 48300 | 48150 | 48350 | 48150 | 1038 |
| 678 | 20231205 | 101600 | 9465633000 | 48150 | 48100 | 48150 | 48000 | 648 |
| 679 | 20231205 | 101500 | 9434490600 | 48100 | 48100 | 48200 | 48050 | 640 |
| 680 | 20231205 | 101400 | 9403690450 | 48150 | 48400 | 48450 | 48100 | 1461 |
| 681 | 20231205 | 101300 | 9333166000 | 48450 | 48250 | 48450 | 48200 | 1568 |
| 682 | 20231205 | 101200 | 9257396000 | 48250 | 48400 | 48450 | 48150 | 1982 |
| 683 | 20231205 | 101100 | 9161636900 | 48400 | 47900 | 48400 | 47900 | 2483 |
| 684 | 20231205 | 101000 | 9041866750 | 48000 | 47750 | 48000 | 47600 | 1175 |
| 685 | 20231205 | 100900 | 8985743850 | 47750 | 47550 | 47750 | 47450 | 950 |
| 686 | 20231205 | 100800 | 8940547950 | 47550 | 47650 | 47650 | 47500 | 816 |
| 687 | 20231205 | 100700 | 8901746900 | 47650 | 47600 | 47700 | 47550 | 557 |
| 688 | 20231205 | 100600 | 8875223050 | 47600 | 47700 | 47750 | 47600 | 351 |
| 689 | 20231205 | 100500 | 8858500050 | 47750 | 47500 | 47750 | 47450 | 983 |
| 690 | 20231205 | 100400 | 8811778350 | 47500 | 47350 | 47550 | 47300 | 1408 |
| 691 | 20231205 | 100300 | 8745008150 | 47350 | 47450 | 47500 | 47350 | 805 |
| 692 | 20231205 | 100200 | 8706877050 | 47350 | 47350 | 47450 | 47300 | 1310 |
| 693 | 20231205 | 100100 | 8644856450 | 47350 | 47450 | 47450 | 47300 | 2144 |
| 694 | 20231205 | 100000 | 8543316350 | 47500 | 47650 | 47700 | 47450 | 1964 |
| 695 | 20231205 | 095900 | 8449935550 | 47650 | 47500 | 47650 | 47300 | 1041 |
| 696 | 20231205 | 095800 | 8400519100 | 47500 | 47700 | 47800 | 47500 | 4379 |
| 697 | 20231205 | 095700 | 8192147700 | 47800 | 47800 | 47900 | 47700 | 2530 |
| 698 | 20231205 | 095600 | 8071233850 | 47800 | 47850 | 48000 | 47800 | 1718 |
| 699 | 20231205 | 095500 | 7989005450 | 47850 | 48150 | 48200 | 47850 | 4802 |
| 700 | 20231205 | 095400 | 7758580600 | 48150 | 48150 | 48200 | 48100 | 585 |
| 701 | 20231205 | 095300 | 7730417650 | 48200 | 48200 | 48200 | 48150 | 906 |
| 702 | 20231205 | 095200 | 7686786200 | 48200 | 48250 | 48250 | 48100 | 637 |
| 703 | 20231205 | 095100 | 7656100550 | 48250 | 48400 | 48400 | 48250 | 487 |
| 704 | 20231205 | 095000 | 7632587150 | 48400 | 48150 | 48450 | 48150 | 819 |
| 705 | 20231205 | 094900 | 7593000400 | 48200 | 48100 | 48200 | 48000 | 1320 |
| 706 | 20231205 | 094800 | 7529559900 | 48100 | 48200 | 48250 | 48050 | 1346 |
| 707 | 20231205 | 094700 | 7464750050 | 48250 | 48300 | 48400 | 48150 | 824 |
| 708 | 20231205 | 094600 | 7424994300 | 48300 | 48250 | 48300 | 48200 | 950 |
| 709 | 20231205 | 094500 | 7379175500 | 48250 | 48200 | 48300 | 48100 | 513 |
| 710 | 20231205 | 094400 | 7354451800 | 48150 | 48100 | 48200 | 48000 | 1775 |
| 711 | 20231205 | 094300 | 7269137000 | 48150 | 48200 | 48250 | 48050 | 2137 |
| 712 | 20231205 | 094200 | 7166257000 | 48150 | 48200 | 48250 | 48100 | 800 |
| 713 | 20231205 | 094100 | 7127740900 | 48200 | 48100 | 48200 | 48100 | 326 |
| 714 | 20231205 | 094000 | 7112036500 | 48100 | 48300 | 48300 | 48050 | 1360 |
| 715 | 20231205 | 093900 | 7046496750 | 48300 | 48400 | 48450 | 48300 | 642 |
| 716 | 20231205 | 093800 | 7015435700 | 48400 | 48500 | 48500 | 48400 | 1069 |
| 717 | 20231205 | 093700 | 6963643850 | 48500 | 48500 | 48500 | 48450 | 1610 |
| 718 | 20231205 | 093600 | 6885617400 | 48500 | 48350 | 48500 | 48350 | 1620 |
| 719 | 20231205 | 093500 | 6807184750 | 48350 | 48350 | 48450 | 48350 | 340 |
| 720 | 20231205 | 093400 | 6790736400 | 48300 | 48100 | 48450 | 48050 | 2487 |
| 721 | 20231205 | 093300 | 6670839750 | 48050 | 48000 | 48150 | 48000 | 1220 |
| 722 | 20231205 | 093200 | 6612251250 | 48000 | 48250 | 48250 | 48000 | 2837 |
| 723 | 20231205 | 093100 | 6475890600 | 48200 | 48350 | 48400 | 48200 | 608 |
| 724 | 20231205 | 093000 | 6446545850 | 48400 | 48450 | 48450 | 48350 | 1444 |
| 725 | 20231205 | 092900 | 6376664250 | 48400 | 48400 | 48550 | 48350 | 898 |
| 726 | 20231205 | 092800 | 6333168800 | 48400 | 48150 | 48400 | 48150 | 897 |
| 727 | 20231205 | 092700 | 6289906650 | 48150 | 48400 | 48400 | 48150 | 1539 |
| 728 | 20231205 | 092600 | 6215587550 | 48450 | 48600 | 48650 | 48450 | 1177 |
| 729 | 20231205 | 092500 | 6158495650 | 48600 | 48550 | 48650 | 48350 | 1664 |
| 730 | 20231205 | 092400 | 6077789650 | 48650 | 48350 | 48700 | 48350 | 1475 |
| 731 | 20231205 | 092300 | 6006212800 | 48350 | 48300 | 48450 | 48200 | 961 |
| 732 | 20231205 | 092200 | 5959754100 | 48400 | 48450 | 48600 | 48000 | 6699 |
| 733 | 20231205 | 092100 | 5636864050 | 48600 | 48400 | 48600 | 48400 | 1580 |
| 734 | 20231205 | 092000 | 5560263800 | 48400 | 48500 | 48600 | 48200 | 7173 |
| 735 | 20231205 | 091900 | 5213288700 | 48500 | 48900 | 48950 | 48500 | 4797 |
| 736 | 20231205 | 091800 | 4979747650 | 48850 | 49100 | 49300 | 48850 | 3525 |
| 737 | 20231205 | 091700 | 4806927700 | 49050 | 49350 | 49500 | 48800 | 10507 |
| 738 | 20231205 | 091600 | 4289160200 | 49400 | 48550 | 49500 | 48500 | 12911 |
| 739 | 20231205 | 091500 | 3653674150 | 48550 | 48700 | 49250 | 48300 | 6280 |
| 740 | 20231205 | 091400 | 3347995100 | 49250 | 48150 | 49350 | 48050 | 5763 |
| 741 | 20231205 | 091300 | 3068473050 | 48150 | 48200 | 48200 | 47950 | 3553 |
| 742 | 20231205 | 091200 | 2897478650 | 48200 | 48000 | 48200 | 47850 | 6564 |
| 743 | 20231205 | 091100 | 2581962400 | 47950 | 47550 | 47950 | 47550 | 3935 |
| 744 | 20231205 | 091000 | 2394291500 | 47550 | 47450 | 47550 | 47400 | 2384 |
| 745 | 20231205 | 090900 | 2281111550 | 47450 | 47050 | 47450 | 47000 | 2722 |
| 746 | 20231205 | 090800 | 2152554650 | 47050 | 46950 | 47150 | 46900 | 1298 |
| 747 | 20231205 | 090700 | 2091568300 | 47150 | 46750 | 47150 | 46750 | 4787 |
| 748 | 20231205 | 090600 | 1867416250 | 46800 | 47250 | 47250 | 46750 | 6410 |
| 749 | 20231205 | 090500 | 1566148300 | 47200 | 47200 | 47300 | 47150 | 1057 |
| 750 | 20231205 | 090400 | 1516226500 | 47150 | 47300 | 47550 | 47150 | 7461 |
| 751 | 20231205 | 090300 | 1163155800 | 47250 | 47000 | 47300 | 47000 | 1911 |
| 752 | 20231205 | 090200 | 1073075800 | 47000 | 46900 | 47050 | 46850 | 4083 |
| 753 | 20231205 | 090100 | 881520100 | 46900 | 46900 | 46900 | 46800 | 3652 |
| 754 | 20231205 | 090000 | 710410650 | 46950 | 47000 | 47100 | 46700 | 14951 |