41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 212800 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 16942 |
| 3 | 20231205 | 212700 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 4 | 20231205 | 212600 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 5 | 20231205 | 212500 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 6 | 20231205 | 212400 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 7 | 20231205 | 212300 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 8 | 20231205 | 212200 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 9 | 20231205 | 212100 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 10 | 20231205 | 212000 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 11 | 20231205 | 211900 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 12 | 20231205 | 211800 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 13 | 20231205 | 211700 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 14 | 20231205 | 211600 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 15 | 20231205 | 211500 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 16 | 20231205 | 211400 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 17 | 20231205 | 211300 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 18 | 20231205 | 211200 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 19 | 20231205 | 211100 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 20 | 20231205 | 211000 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 21 | 20231205 | 210900 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 22 | 20231205 | 210800 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 23 | 20231205 | 210700 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 24 | 20231205 | 210600 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 25 | 20231205 | 210500 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 26 | 20231205 | 210400 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 27 | 20231205 | 210300 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 28 | 20231205 | 210200 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 29 | 20231205 | 210100 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 30 | 20231205 | 210000 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 31 | 20231205 | 205900 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 32 | 20231205 | 205800 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 16942 |
| 33 | 20231205 | 205700 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 34 | 20231205 | 205600 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 35 | 20231205 | 205500 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 36 | 20231205 | 205400 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 37 | 20231205 | 205300 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 38 | 20231205 | 205200 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 39 | 20231205 | 205100 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 40 | 20231205 | 205000 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 41 | 20231205 | 204900 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 42 | 20231205 | 204800 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 43 | 20231205 | 204700 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 44 | 20231205 | 204600 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 45 | 20231205 | 204500 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 46 | 20231205 | 204400 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 47 | 20231205 | 204300 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 48 | 20231205 | 204200 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 49 | 20231205 | 204100 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 50 | 20231205 | 204000 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 51 | 20231205 | 203900 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 52 | 20231205 | 203800 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 53 | 20231205 | 203700 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 54 | 20231205 | 203600 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 55 | 20231205 | 203500 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 56 | 20231205 | 203400 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 57 | 20231205 | 203300 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 58 | 20231205 | 203200 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 59 | 20231205 | 203100 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 60 | 20231205 | 203000 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 61 | 20231205 | 202900 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 62 | 20231205 | 202800 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 16942 |
| 63 | 20231205 | 202700 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 64 | 20231205 | 202600 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 65 | 20231205 | 202500 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 66 | 20231205 | 202400 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 67 | 20231205 | 202300 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 68 | 20231205 | 202200 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 69 | 20231205 | 202100 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 70 | 20231205 | 202000 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 71 | 20231205 | 201900 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 72 | 20231205 | 201800 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 73 | 20231205 | 201700 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 74 | 20231205 | 201600 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 75 | 20231205 | 201500 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 76 | 20231205 | 201400 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 77 | 20231205 | 201300 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 78 | 20231205 | 201200 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 79 | 20231205 | 201100 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 80 | 20231205 | 201000 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 81 | 20231205 | 200900 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 82 | 20231205 | 200800 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 83 | 20231205 | 200700 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 84 | 20231205 | 200600 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 85 | 20231205 | 200500 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 86 | 20231205 | 200400 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 87 | 20231205 | 200300 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 88 | 20231205 | 200200 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 89 | 20231205 | 200100 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 90 | 20231205 | 200000 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 91 | 20231205 | 195900 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 92 | 20231205 | 195800 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 16942 |
| 93 | 20231205 | 195700 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 94 | 20231205 | 195600 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 95 | 20231205 | 195500 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 96 | 20231205 | 195400 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 97 | 20231205 | 195300 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 98 | 20231205 | 195200 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 99 | 20231205 | 195100 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 100 | 20231205 | 195000 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 101 | 20231205 | 194900 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 102 | 20231205 | 194800 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 103 | 20231205 | 194700 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 104 | 20231205 | 194600 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 105 | 20231205 | 194500 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 106 | 20231205 | 194400 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 107 | 20231205 | 194300 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 108 | 20231205 | 194200 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 109 | 20231205 | 194100 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 110 | 20231205 | 194000 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 111 | 20231205 | 193900 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 112 | 20231205 | 193800 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 113 | 20231205 | 193700 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 114 | 20231205 | 193600 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 115 | 20231205 | 193500 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 116 | 20231205 | 193400 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 117 | 20231205 | 193300 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 118 | 20231205 | 193200 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 119 | 20231205 | 193100 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 120 | 20231205 | 193000 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 121 | 20231205 | 192900 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 122 | 20231205 | 192800 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 16942 |
| 123 | 20231205 | 192700 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 124 | 20231205 | 192600 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 125 | 20231205 | 192500 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 126 | 20231205 | 192400 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 127 | 20231205 | 192300 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 128 | 20231205 | 192200 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 129 | 20231205 | 192100 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 130 | 20231205 | 192000 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 131 | 20231205 | 191900 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 132 | 20231205 | 191800 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 133 | 20231205 | 191700 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 134 | 20231205 | 191600 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 135 | 20231205 | 191500 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 136 | 20231205 | 191400 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 137 | 20231205 | 191300 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 138 | 20231205 | 191200 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 139 | 20231205 | 191100 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 140 | 20231205 | 191000 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 141 | 20231205 | 190900 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 142 | 20231205 | 190800 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 143 | 20231205 | 190700 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 144 | 20231205 | 190600 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 145 | 20231205 | 190500 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 146 | 20231205 | 190400 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 147 | 20231205 | 190300 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 148 | 20231205 | 190200 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 149 | 20231205 | 190100 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 150 | 20231205 | 190000 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 151 | 20231205 | 185900 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 152 | 20231205 | 185800 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 16942 |
| 153 | 20231205 | 185700 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 154 | 20231205 | 185600 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 155 | 20231205 | 185500 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 156 | 20231205 | 185400 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 157 | 20231205 | 185300 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 158 | 20231205 | 185200 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 159 | 20231205 | 185100 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 160 | 20231205 | 185000 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 161 | 20231205 | 184900 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 162 | 20231205 | 184800 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 163 | 20231205 | 184700 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 164 | 20231205 | 184600 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 165 | 20231205 | 184500 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 166 | 20231205 | 184400 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 167 | 20231205 | 184300 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 168 | 20231205 | 184200 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 169 | 20231205 | 184100 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 170 | 20231205 | 184000 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 171 | 20231205 | 183900 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 172 | 20231205 | 183800 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 173 | 20231205 | 183700 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 174 | 20231205 | 183600 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 175 | 20231205 | 183500 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 176 | 20231205 | 183400 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 177 | 20231205 | 183300 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 178 | 20231205 | 183200 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 179 | 20231205 | 183100 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 180 | 20231205 | 183000 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 181 | 20231205 | 182900 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 182 | 20231205 | 182800 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 16942 |
| 183 | 20231205 | 182700 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 184 | 20231205 | 182600 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 185 | 20231205 | 182500 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 186 | 20231205 | 182400 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 187 | 20231205 | 182300 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 188 | 20231205 | 182200 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 189 | 20231205 | 182100 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 190 | 20231205 | 182000 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 191 | 20231205 | 181900 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 192 | 20231205 | 181800 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 193 | 20231205 | 181700 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 194 | 20231205 | 181600 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 195 | 20231205 | 181500 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 196 | 20231205 | 181400 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 197 | 20231205 | 181300 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 198 | 20231205 | 181200 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 199 | 20231205 | 181100 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 200 | 20231205 | 181000 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 201 | 20231205 | 180900 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 202 | 20231205 | 180800 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 203 | 20231205 | 180700 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 204 | 20231205 | 180600 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 205 | 20231205 | 180500 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 206 | 20231205 | 180400 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 207 | 20231205 | 180300 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 208 | 20231205 | 180200 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 209 | 20231205 | 180100 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 210 | 20231205 | 180000 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 211 | 20231205 | 175900 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 212 | 20231205 | 175800 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 16942 |
| 213 | 20231205 | 175700 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 214 | 20231205 | 175600 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 215 | 20231205 | 175500 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 216 | 20231205 | 175400 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 217 | 20231205 | 175300 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 218 | 20231205 | 175200 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 219 | 20231205 | 175100 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 220 | 20231205 | 175000 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 221 | 20231205 | 174900 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 222 | 20231205 | 174800 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 223 | 20231205 | 174700 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 224 | 20231205 | 174600 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 225 | 20231205 | 174500 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 226 | 20231205 | 174400 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 227 | 20231205 | 174300 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 228 | 20231205 | 174200 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 229 | 20231205 | 174100 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 230 | 20231205 | 174000 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 231 | 20231205 | 173900 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 232 | 20231205 | 173800 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 233 | 20231205 | 173700 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 234 | 20231205 | 173600 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 235 | 20231205 | 173500 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 236 | 20231205 | 173400 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 237 | 20231205 | 173300 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 238 | 20231205 | 173200 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 239 | 20231205 | 173100 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 240 | 20231205 | 173000 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 241 | 20231205 | 172900 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 242 | 20231205 | 172800 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 16942 |
| 243 | 20231205 | 172700 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 244 | 20231205 | 172600 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 245 | 20231205 | 172500 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 246 | 20231205 | 172400 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 247 | 20231205 | 172300 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 248 | 20231205 | 172200 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 249 | 20231205 | 172100 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 250 | 20231205 | 172000 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 251 | 20231205 | 171900 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 252 | 20231205 | 171800 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 253 | 20231205 | 171700 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 254 | 20231205 | 171600 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 255 | 20231205 | 171500 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 256 | 20231205 | 171400 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 257 | 20231205 | 171300 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 258 | 20231205 | 171200 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 259 | 20231205 | 171100 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 260 | 20231205 | 171000 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 261 | 20231205 | 170900 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 262 | 20231205 | 170800 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 263 | 20231205 | 170700 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 264 | 20231205 | 170600 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 265 | 20231205 | 170500 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 266 | 20231205 | 170400 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 267 | 20231205 | 170300 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 268 | 20231205 | 170200 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 269 | 20231205 | 170100 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 270 | 20231205 | 170000 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 271 | 20231205 | 165900 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 272 | 20231205 | 165800 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 16942 |
| 273 | 20231205 | 165700 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 274 | 20231205 | 165600 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 275 | 20231205 | 165500 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 276 | 20231205 | 165400 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 277 | 20231205 | 165300 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 278 | 20231205 | 165200 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 279 | 20231205 | 165100 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 280 | 20231205 | 165000 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 281 | 20231205 | 164900 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 282 | 20231205 | 164800 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 283 | 20231205 | 164700 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 284 | 20231205 | 164600 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 285 | 20231205 | 164500 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 286 | 20231205 | 164400 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 287 | 20231205 | 164300 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 288 | 20231205 | 164200 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 289 | 20231205 | 164100 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 290 | 20231205 | 164000 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 291 | 20231205 | 163900 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 292 | 20231205 | 163800 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 293 | 20231205 | 163700 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 294 | 20231205 | 163600 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 295 | 20231205 | 163500 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 296 | 20231205 | 163400 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 297 | 20231205 | 163300 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 298 | 20231205 | 163200 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 299 | 20231205 | 163100 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 300 | 20231205 | 163000 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 301 | 20231205 | 162900 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 302 | 20231205 | 162800 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 16942 |
| 303 | 20231205 | 162700 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 304 | 20231205 | 162600 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 305 | 20231205 | 162500 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 306 | 20231205 | 162400 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 307 | 20231205 | 162300 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 308 | 20231205 | 162200 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 309 | 20231205 | 162100 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 310 | 20231205 | 162000 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 311 | 20231205 | 161900 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 312 | 20231205 | 161800 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 313 | 20231205 | 161700 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 314 | 20231205 | 161600 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 315 | 20231205 | 161500 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 316 | 20231205 | 161400 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 317 | 20231205 | 161300 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 318 | 20231205 | 161200 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 319 | 20231205 | 161100 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 320 | 20231205 | 161000 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 321 | 20231205 | 160900 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 322 | 20231205 | 160800 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 323 | 20231205 | 160700 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 324 | 20231205 | 160600 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 325 | 20231205 | 160500 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 326 | 20231205 | 160400 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 327 | 20231205 | 160300 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 328 | 20231205 | 160200 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 329 | 20231205 | 160100 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 330 | 20231205 | 160000 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 331 | 20231205 | 155900 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 332 | 20231205 | 155800 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 16942 |
| 333 | 20231205 | 155700 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 334 | 20231205 | 155600 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 335 | 20231205 | 155500 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 336 | 20231205 | 155400 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 337 | 20231205 | 155300 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 338 | 20231205 | 155200 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 339 | 20231205 | 155100 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 340 | 20231205 | 155000 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 341 | 20231205 | 154900 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 342 | 20231205 | 154800 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 343 | 20231205 | 154700 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 344 | 20231205 | 154600 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 345 | 20231205 | 154500 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 346 | 20231205 | 154400 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 347 | 20231205 | 154300 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 348 | 20231205 | 154200 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 349 | 20231205 | 154100 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 350 | 20231205 | 154000 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 351 | 20231205 | 153900 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 352 | 20231205 | 153800 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 353 | 20231205 | 153700 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 354 | 20231205 | 153600 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 355 | 20231205 | 153500 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 356 | 20231205 | 153400 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 357 | 20231205 | 153300 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 358 | 20231205 | 153200 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 359 | 20231205 | 153100 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 360 | 20231205 | 153000 | 26383626600 | 22300 | 22300 | 22300 | 22300 | 16942 |
| 361 | 20231205 | 152900 | 26005820000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 362 | 20231205 | 152800 | 26005820000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 363 | 20231205 | 152700 | 26005820000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 364 | 20231205 | 152600 | 26005820000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 365 | 20231205 | 152500 | 26005820000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 366 | 20231205 | 152400 | 26005820000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 367 | 20231205 | 152300 | 26005820000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 368 | 20231205 | 152200 | 26005820000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 369 | 20231205 | 152100 | 26005820000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 370 | 20231205 | 152000 | 26005820000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 371 | 20231205 | 151900 | 26005820000 | 22200 | 22150 | 22200 | 22150 | 5614 |
| 372 | 20231205 | 151800 | 25881334000 | 22200 | 22100 | 22200 | 22100 | 4863 |
| 373 | 20231205 | 151700 | 25773628100 | 22100 | 22200 | 22250 | 22100 | 12468 |
| 374 | 20231205 | 151600 | 25497382200 | 22200 | 22250 | 22300 | 22200 | 4814 |
| 375 | 20231205 | 151500 | 25390405900 | 22300 | 22350 | 22350 | 22200 | 5075 |
| 376 | 20231205 | 151400 | 25277428450 | 22350 | 22300 | 22350 | 22300 | 1339 |
| 377 | 20231205 | 151300 | 25247561100 | 22300 | 22400 | 22400 | 22300 | 1476 |
| 378 | 20231205 | 151200 | 25214587150 | 22400 | 22350 | 22400 | 22300 | 2804 |
| 379 | 20231205 | 151100 | 25151952700 | 22350 | 22300 | 22400 | 22300 | 2824 |
| 380 | 20231205 | 151000 | 25088917150 | 22350 | 22250 | 22400 | 22200 | 3628 |
| 381 | 20231205 | 150900 | 25008082600 | 22250 | 22250 | 22300 | 22200 | 1552 |
| 382 | 20231205 | 150800 | 24973573100 | 22250 | 22250 | 22250 | 22200 | 2645 |
| 383 | 20231205 | 150700 | 24914751000 | 22250 | 22100 | 22250 | 22100 | 7069 |
| 384 | 20231205 | 150600 | 24758038400 | 22100 | 22150 | 22150 | 22000 | 11478 |
| 385 | 20231205 | 150500 | 24504745400 | 22100 | 22150 | 22150 | 22100 | 2000 |
| 386 | 20231205 | 150400 | 24460532900 | 22150 | 22100 | 22150 | 22050 | 3889 |
| 387 | 20231205 | 150300 | 24374584050 | 22150 | 22200 | 22200 | 22050 | 20007 |
| 388 | 20231205 | 150200 | 23932634750 | 22150 | 22250 | 22250 | 22150 | 1247 |
| 389 | 20231205 | 150100 | 23904947200 | 22250 | 22200 | 22250 | 22200 | 2661 |
| 390 | 20231205 | 150000 | 23845819650 | 22200 | 22200 | 22250 | 22100 | 4427 |
| 391 | 20231205 | 145900 | 23747673900 | 22150 | 22150 | 22200 | 22100 | 1565 |
| 392 | 20231205 | 145800 | 23713003350 | 22100 | 22200 | 22250 | 22100 | 8702 |
| 393 | 20231205 | 145700 | 23520047450 | 22200 | 22200 | 22250 | 22200 | 1170 |
| 394 | 20231205 | 145600 | 23494072050 | 22200 | 22200 | 22250 | 22200 | 1225 |
| 395 | 20231205 | 145500 | 23466872250 | 22200 | 22200 | 22250 | 22200 | 2759 |
| 396 | 20231205 | 145400 | 23405545750 | 22250 | 22250 | 22300 | 22200 | 2808 |
| 397 | 20231205 | 145300 | 23343135700 | 22250 | 22250 | 22250 | 22200 | 3092 |
| 398 | 20231205 | 145200 | 23274488000 | 22200 | 22250 | 22250 | 22200 | 2720 |
| 399 | 20231205 | 145100 | 23213997850 | 22250 | 22300 | 22300 | 22250 | 354 |
| 400 | 20231205 | 145000 | 23206114600 | 22300 | 22250 | 22300 | 22200 | 1977 |
| 401 | 20231205 | 144900 | 23162115400 | 22200 | 22200 | 22300 | 22200 | 3781 |
| 402 | 20231205 | 144800 | 23078037400 | 22250 | 22250 | 22300 | 22200 | 2609 |
| 403 | 20231205 | 144700 | 23020084600 | 22300 | 22200 | 22300 | 22200 | 1371 |
| 404 | 20231205 | 144600 | 22989585600 | 22200 | 22350 | 22350 | 22200 | 3849 |
| 405 | 20231205 | 144500 | 22904016100 | 22250 | 22250 | 22350 | 22250 | 669 |
| 406 | 20231205 | 144400 | 22889106200 | 22300 | 22300 | 22350 | 22300 | 1958 |
| 407 | 20231205 | 144300 | 22845440500 | 22300 | 22300 | 22350 | 22300 | 998 |
| 408 | 20231205 | 144200 | 22823170600 | 22300 | 22350 | 22400 | 22300 | 1712 |
| 409 | 20231205 | 144100 | 22784917150 | 22350 | 22300 | 22350 | 22250 | 1622 |
| 410 | 20231205 | 144000 | 22748761850 | 22250 | 22250 | 22300 | 22200 | 2481 |
| 411 | 20231205 | 143900 | 22693584700 | 22300 | 22300 | 22300 | 22200 | 2705 |
| 412 | 20231205 | 143800 | 22633366450 | 22300 | 22300 | 22350 | 22250 | 1549 |
| 413 | 20231205 | 143700 | 22598849650 | 22350 | 22300 | 22350 | 22250 | 4135 |
| 414 | 20231205 | 143600 | 22506680850 | 22300 | 22200 | 22350 | 22150 | 9794 |
| 415 | 20231205 | 143500 | 22289301250 | 22200 | 22300 | 22400 | 22200 | 3906 |
| 416 | 20231205 | 143400 | 22202280750 | 22300 | 22250 | 22300 | 22250 | 2172 |
| 417 | 20231205 | 143300 | 22153859200 | 22300 | 22300 | 22400 | 22200 | 18327 |
| 418 | 20231205 | 143200 | 21745610650 | 22300 | 22400 | 22500 | 22300 | 18918 |
| 419 | 20231205 | 143100 | 21322429000 | 22450 | 22500 | 22500 | 22450 | 5985 |
| 420 | 20231205 | 143000 | 21188056000 | 22500 | 22450 | 22500 | 22450 | 1493 |
| 421 | 20231205 | 142900 | 21154490200 | 22500 | 22500 | 22550 | 22450 | 1512 |
| 422 | 20231205 | 142800 | 21120499300 | 22450 | 22500 | 22500 | 22450 | 2531 |
| 423 | 20231205 | 142700 | 21063585350 | 22500 | 22600 | 22600 | 22500 | 4595 |
| 424 | 20231205 | 142600 | 20960181250 | 22550 | 22600 | 22600 | 22500 | 1516 |
| 425 | 20231205 | 142500 | 20926004200 | 22600 | 22550 | 22600 | 22500 | 3679 |
| 426 | 20231205 | 142400 | 20843147250 | 22550 | 22550 | 22600 | 22500 | 788 |
| 427 | 20231205 | 142300 | 20825383650 | 22550 | 22550 | 22550 | 22500 | 2746 |
| 428 | 20231205 | 142200 | 20763475250 | 22550 | 22500 | 22550 | 22500 | 907 |
| 429 | 20231205 | 142100 | 20743063850 | 22500 | 22500 | 22550 | 22500 | 1053 |
| 430 | 20231205 | 142000 | 20719358550 | 22500 | 22550 | 22550 | 22500 | 564 |
| 431 | 20231205 | 141900 | 20706644100 | 22500 | 22500 | 22550 | 22450 | 4562 |
| 432 | 20231205 | 141800 | 20604108250 | 22500 | 22500 | 22550 | 22500 | 5972 |
| 433 | 20231205 | 141700 | 20469586850 | 22550 | 22500 | 22550 | 22500 | 2257 |
| 434 | 20231205 | 141600 | 20418789250 | 22500 | 22550 | 22550 | 22500 | 2584 |
| 435 | 20231205 | 141500 | 20360585900 | 22550 | 22600 | 22600 | 22500 | 1159 |
| 436 | 20231205 | 141400 | 20334448200 | 22550 | 22550 | 22600 | 22550 | 1021 |
| 437 | 20231205 | 141300 | 20311378850 | 22550 | 22550 | 22600 | 22550 | 812 |
| 438 | 20231205 | 141200 | 20293066550 | 22550 | 22550 | 22600 | 22500 | 1208 |
| 439 | 20231205 | 141100 | 20265826350 | 22550 | 22550 | 22600 | 22500 | 2116 |
| 440 | 20231205 | 141000 | 20218103600 | 22550 | 22500 | 22600 | 22500 | 2091 |
| 441 | 20231205 | 140900 | 20170952800 | 22500 | 22550 | 22600 | 22500 | 1643 |
| 442 | 20231205 | 140800 | 20133901300 | 22550 | 22500 | 22550 | 22500 | 2920 |
| 443 | 20231205 | 140700 | 20068157600 | 22500 | 22500 | 22550 | 22450 | 2566 |
| 444 | 20231205 | 140600 | 20010479000 | 22500 | 22500 | 22550 | 22450 | 2286 |
| 445 | 20231205 | 140500 | 19959047400 | 22500 | 22500 | 22550 | 22450 | 5764 |
| 446 | 20231205 | 140400 | 19829416700 | 22500 | 22650 | 22650 | 22450 | 18157 |
| 447 | 20231205 | 140300 | 19420350750 | 22600 | 22600 | 22650 | 22600 | 474 |
| 448 | 20231205 | 140200 | 19409637200 | 22600 | 22600 | 22650 | 22600 | 1358 |
| 449 | 20231205 | 140100 | 19378941350 | 22650 | 22650 | 22700 | 22600 | 1802 |
| 450 | 20231205 | 140000 | 19338147500 | 22650 | 22650 | 22700 | 22600 | 2487 |
| 451 | 20231205 | 135900 | 19281824550 | 22700 | 22700 | 22700 | 22650 | 580 |
| 452 | 20231205 | 135800 | 19268664350 | 22700 | 22650 | 22800 | 22650 | 779 |
| 453 | 20231205 | 135700 | 19250971550 | 22650 | 22700 | 22750 | 22650 | 3047 |
| 454 | 20231205 | 135600 | 19181839200 | 22700 | 22800 | 22900 | 22650 | 9597 |
| 455 | 20231205 | 135500 | 18963072400 | 22800 | 22700 | 22800 | 22700 | 2973 |
| 456 | 20231205 | 135400 | 18895395750 | 22700 | 22650 | 22700 | 22650 | 2909 |
| 457 | 20231205 | 135300 | 18829477500 | 22600 | 22650 | 22700 | 22600 | 3435 |
| 458 | 20231205 | 135200 | 18751617750 | 22650 | 22750 | 22750 | 22650 | 2122 |
| 459 | 20231205 | 135100 | 18703473900 | 22700 | 22650 | 22750 | 22600 | 4439 |
| 460 | 20231205 | 135000 | 18602858900 | 22650 | 22600 | 22650 | 22600 | 885 |
| 461 | 20231205 | 134900 | 18582821000 | 22650 | 22600 | 22650 | 22600 | 2936 |
| 462 | 20231205 | 134800 | 18516462300 | 22600 | 22600 | 22650 | 22600 | 1914 |
| 463 | 20231205 | 134700 | 18473194900 | 22600 | 22650 | 22700 | 22550 | 11134 |
| 464 | 20231205 | 134600 | 18221501500 | 22650 | 22600 | 22700 | 22600 | 5598 |
| 465 | 20231205 | 134500 | 18094826550 | 22650 | 22700 | 22700 | 22650 | 4576 |
| 466 | 20231205 | 134400 | 17991125050 | 22700 | 22700 | 22750 | 22650 | 482 |
| 467 | 20231205 | 134300 | 17980186400 | 22650 | 22700 | 22800 | 22650 | 3842 |
| 468 | 20231205 | 134200 | 17893068900 | 22800 | 22750 | 22800 | 22700 | 1230 |
| 469 | 20231205 | 134100 | 17865108500 | 22750 | 22700 | 22750 | 22650 | 1245 |
| 470 | 20231205 | 134000 | 17836846700 | 22650 | 22750 | 22750 | 22650 | 946 |
| 471 | 20231205 | 133900 | 17815371150 | 22750 | 22750 | 22750 | 22650 | 1487 |
| 472 | 20231205 | 133800 | 17781604000 | 22700 | 22700 | 22750 | 22700 | 1522 |
| 473 | 20231205 | 133700 | 17747038700 | 22700 | 22600 | 22700 | 22600 | 3481 |
| 474 | 20231205 | 133600 | 17668227900 | 22600 | 22750 | 22750 | 22600 | 9734 |
| 475 | 20231205 | 133500 | 17447656100 | 22700 | 22700 | 22750 | 22700 | 1207 |
| 476 | 20231205 | 133400 | 17420252900 | 22700 | 22700 | 22750 | 22700 | 1403 |
| 477 | 20231205 | 133300 | 17388403250 | 22700 | 22750 | 22750 | 22650 | 5320 |
| 478 | 20231205 | 133200 | 17267644750 | 22750 | 22850 | 22850 | 22700 | 6397 |
| 479 | 20231205 | 133100 | 17122102150 | 22800 | 22800 | 22900 | 22800 | 676 |
| 480 | 20231205 | 133000 | 17106673650 | 22800 | 22900 | 22900 | 22800 | 822 |
| 481 | 20231205 | 132900 | 17087885200 | 22900 | 22900 | 22950 | 22850 | 3384 |
| 482 | 20231205 | 132800 | 17010454050 | 22950 | 22900 | 22950 | 22900 | 390 |
| 483 | 20231205 | 132700 | 17001514450 | 22950 | 22900 | 22950 | 22850 | 1433 |
| 484 | 20231205 | 132600 | 16968704000 | 22950 | 22950 | 22950 | 22900 | 422 |
| 485 | 20231205 | 132500 | 16959020800 | 22950 | 22950 | 22950 | 22900 | 2522 |
| 486 | 20231205 | 132400 | 16901142850 | 22950 | 22950 | 23000 | 22950 | 2131 |
| 487 | 20231205 | 132300 | 16852197250 | 23000 | 22950 | 23000 | 22900 | 2712 |
| 488 | 20231205 | 132200 | 16789929450 | 22950 | 22900 | 22950 | 22850 | 3062 |
| 489 | 20231205 | 132100 | 16719817900 | 22900 | 22800 | 22900 | 22800 | 2442 |
| 490 | 20231205 | 132000 | 16664012550 | 22850 | 22800 | 22850 | 22700 | 1911 |
| 491 | 20231205 | 131900 | 16620461400 | 22750 | 22850 | 22850 | 22700 | 6128 |
| 492 | 20231205 | 131800 | 16481087000 | 22850 | 22750 | 22850 | 22750 | 4277 |
| 493 | 20231205 | 131700 | 16383580950 | 22800 | 22900 | 22900 | 22800 | 2423 |
| 494 | 20231205 | 131600 | 16328302300 | 22900 | 22800 | 22900 | 22800 | 1215 |
| 495 | 20231205 | 131500 | 16300548350 | 22800 | 22800 | 22850 | 22750 | 2557 |
| 496 | 20231205 | 131400 | 16242238450 | 22750 | 22800 | 22850 | 22750 | 1871 |
| 497 | 20231205 | 131300 | 16199576550 | 22800 | 22800 | 22850 | 22700 | 1981 |
| 498 | 20231205 | 131200 | 16154469700 | 22800 | 22800 | 22850 | 22750 | 2782 |
| 499 | 20231205 | 131100 | 16091001350 | 22800 | 22800 | 22850 | 22700 | 5607 |
| 500 | 20231205 | 131000 | 15963407650 | 22800 | 22850 | 22850 | 22800 | 1202 |
| 501 | 20231205 | 130900 | 15936001600 | 22850 | 22800 | 22850 | 22800 | 1029 |
| 502 | 20231205 | 130800 | 15912537100 | 22800 | 22850 | 22900 | 22800 | 1617 |
| 503 | 20231205 | 130700 | 15875635200 | 22850 | 22850 | 22850 | 22850 | 2072 |
| 504 | 20231205 | 130600 | 15828290000 | 22900 | 22900 | 22900 | 22850 | 610 |
| 505 | 20231205 | 130500 | 15814324250 | 22900 | 22900 | 22950 | 22900 | 1317 |
| 506 | 20231205 | 130400 | 15784139350 | 22900 | 22900 | 22950 | 22900 | 2014 |
| 507 | 20231205 | 130300 | 15737997300 | 22850 | 22850 | 22900 | 22800 | 5157 |
| 508 | 20231205 | 130200 | 15620107500 | 22850 | 22800 | 22850 | 22750 | 1636 |
| 509 | 20231205 | 130100 | 15582783100 | 22800 | 22850 | 22900 | 22750 | 4088 |
| 510 | 20231205 | 130000 | 15489530850 | 22900 | 22900 | 22900 | 22800 | 10790 |
| 511 | 20231205 | 125900 | 15243043750 | 22900 | 23000 | 23050 | 22900 | 3626 |
| 512 | 20231205 | 125800 | 15159744150 | 23000 | 23050 | 23050 | 23000 | 1981 |
| 513 | 20231205 | 125700 | 15114102450 | 23050 | 23050 | 23050 | 23000 | 1532 |
| 514 | 20231205 | 125600 | 15078791400 | 23000 | 23050 | 23050 | 23000 | 530 |
| 515 | 20231205 | 125500 | 15066592950 | 23000 | 23000 | 23100 | 22950 | 2007 |
| 516 | 20231205 | 125400 | 15020402450 | 23000 | 23100 | 23100 | 22950 | 3276 |
| 517 | 20231205 | 125300 | 14945043200 | 23050 | 23050 | 23100 | 23050 | 607 |
| 518 | 20231205 | 125200 | 14931038700 | 23050 | 23050 | 23100 | 23000 | 4253 |
| 519 | 20231205 | 125100 | 14833000400 | 23050 | 23050 | 23100 | 23000 | 552 |
| 520 | 20231205 | 125000 | 14820271700 | 23000 | 23150 | 23150 | 22950 | 4707 |
| 521 | 20231205 | 124900 | 14711820850 | 23150 | 23000 | 23150 | 23000 | 3330 |
| 522 | 20231205 | 124800 | 14634971550 | 23000 | 22950 | 23050 | 22900 | 2457 |
| 523 | 20231205 | 124700 | 14578491100 | 22900 | 23050 | 23050 | 22700 | 20986 |
| 524 | 20231205 | 124600 | 14098108500 | 23000 | 23050 | 23050 | 22950 | 12336 |
| 525 | 20231205 | 124500 | 13814457350 | 23050 | 23050 | 23100 | 23050 | 3811 |
| 526 | 20231205 | 124400 | 13726612800 | 23050 | 23100 | 23150 | 23050 | 2441 |
| 527 | 20231205 | 124300 | 13670325500 | 23100 | 23100 | 23150 | 23100 | 842 |
| 528 | 20231205 | 124200 | 13650864950 | 23150 | 23100 | 23150 | 23050 | 2473 |
| 529 | 20231205 | 124100 | 13593741550 | 23050 | 23100 | 23150 | 23050 | 9510 |
| 530 | 20231205 | 124000 | 13374220500 | 23100 | 23150 | 23150 | 23100 | 428 |
| 531 | 20231205 | 123900 | 13364327400 | 23150 | 23150 | 23150 | 23100 | 2017 |
| 532 | 20231205 | 123800 | 13317665200 | 23150 | 23150 | 23150 | 23100 | 1305 |
| 533 | 20231205 | 123700 | 13287494850 | 23100 | 23150 | 23150 | 23100 | 720 |
| 534 | 20231205 | 123600 | 13270838250 | 23150 | 23100 | 23150 | 23100 | 656 |
| 535 | 20231205 | 123500 | 13255664950 | 23150 | 23150 | 23200 | 23150 | 1421 |
| 536 | 20231205 | 123400 | 13222768250 | 23150 | 23150 | 23200 | 23100 | 1464 |
| 537 | 20231205 | 123300 | 13188888400 | 23100 | 23250 | 23250 | 23100 | 5714 |
| 538 | 20231205 | 123200 | 13056461250 | 23250 | 23250 | 23300 | 23250 | 639 |
| 539 | 20231205 | 123100 | 13041604400 | 23250 | 23300 | 23300 | 23250 | 561 |
| 540 | 20231205 | 123000 | 13028558050 | 23250 | 23250 | 23300 | 23250 | 548 |
| 541 | 20231205 | 122900 | 13015813650 | 23250 | 23300 | 23300 | 23250 | 1971 |
| 542 | 20231205 | 122800 | 12969912550 | 23250 | 23250 | 23300 | 23250 | 407 |
| 543 | 20231205 | 122700 | 12960449600 | 23250 | 23250 | 23300 | 23250 | 526 |
| 544 | 20231205 | 122600 | 12948219850 | 23250 | 23250 | 23300 | 23250 | 1152 |
| 545 | 20231205 | 122500 | 12921407800 | 23300 | 23300 | 23300 | 23300 | 420 |
| 546 | 20231205 | 122400 | 12911621800 | 23300 | 23350 | 23350 | 23300 | 169 |
| 547 | 20231205 | 122300 | 12907678500 | 23350 | 23300 | 23350 | 23300 | 427 |
| 548 | 20231205 | 122200 | 12897729100 | 23350 | 23350 | 23350 | 23300 | 272 |
| 549 | 20231205 | 122100 | 12891380850 | 23300 | 23300 | 23350 | 23300 | 292 |
| 550 | 20231205 | 122000 | 12884567150 | 23350 | 23250 | 23350 | 23250 | 1363 |
| 551 | 20231205 | 121900 | 12852819800 | 23250 | 23250 | 23250 | 23250 | 392 |
| 552 | 20231205 | 121800 | 12843705800 | 23250 | 23250 | 23250 | 23250 | 351 |
| 553 | 20231205 | 121700 | 12835545050 | 23250 | 23250 | 23300 | 23250 | 168 |
| 554 | 20231205 | 121600 | 12831636400 | 23300 | 23250 | 23300 | 23200 | 584 |
| 555 | 20231205 | 121500 | 12818041150 | 23300 | 23250 | 23300 | 23150 | 1709 |
| 556 | 20231205 | 121400 | 12778391700 | 23250 | 23150 | 23250 | 23150 | 2803 |
| 557 | 20231205 | 121300 | 12713433200 | 23150 | 23250 | 23250 | 23150 | 5570 |
| 558 | 20231205 | 121200 | 12584195250 | 23200 | 23250 | 23300 | 23200 | 1167 |
| 559 | 20231205 | 121100 | 12557072800 | 23250 | 23250 | 23300 | 23250 | 989 |
| 560 | 20231205 | 121000 | 12534076350 | 23250 | 23300 | 23300 | 23250 | 338 |
| 561 | 20231205 | 120900 | 12526203850 | 23300 | 23300 | 23300 | 23250 | 519 |
| 562 | 20231205 | 120800 | 12514122400 | 23300 | 23250 | 23300 | 23250 | 1266 |
| 563 | 20231205 | 120700 | 12484651950 | 23300 | 23250 | 23300 | 23250 | 293 |
| 564 | 20231205 | 120600 | 12477838200 | 23250 | 23350 | 23350 | 23250 | 1250 |
| 565 | 20231205 | 120500 | 12448745400 | 23300 | 23300 | 23350 | 23300 | 1362 |
| 566 | 20231205 | 120400 | 12417009400 | 23300 | 23300 | 23350 | 23300 | 249 |
| 567 | 20231205 | 120300 | 12411203950 | 23300 | 23300 | 23300 | 23250 | 1797 |
| 568 | 20231205 | 120200 | 12369338850 | 23300 | 23300 | 23300 | 23300 | 678 |
| 569 | 20231205 | 120100 | 12353541450 | 23300 | 23250 | 23300 | 23250 | 181 |
| 570 | 20231205 | 120000 | 12349324350 | 23300 | 23300 | 23300 | 23300 | 308 |
| 571 | 20231205 | 115900 | 12342147950 | 23300 | 23350 | 23350 | 23300 | 642 |
| 572 | 20231205 | 115800 | 12327185200 | 23350 | 23300 | 23400 | 23300 | 351 |
| 573 | 20231205 | 115700 | 12319000150 | 23250 | 23300 | 23350 | 23250 | 3373 |
| 574 | 20231205 | 115600 | 12240529350 | 23250 | 23350 | 23350 | 23250 | 281 |
| 575 | 20231205 | 115500 | 12233986700 | 23250 | 23300 | 23400 | 23250 | 1936 |
| 576 | 20231205 | 115400 | 12188912900 | 23300 | 23300 | 23350 | 23250 | 1868 |
| 577 | 20231205 | 115300 | 12145425800 | 23250 | 23300 | 23350 | 23250 | 3979 |
| 578 | 20231205 | 115200 | 12052852200 | 23300 | 23350 | 23350 | 23300 | 2669 |
| 579 | 20231205 | 115100 | 11990614150 | 23350 | 23400 | 23400 | 23350 | 375 |
| 580 | 20231205 | 115000 | 11981857800 | 23350 | 23400 | 23450 | 23350 | 1750 |
| 581 | 20231205 | 114900 | 11940954100 | 23400 | 23450 | 23450 | 23400 | 843 |
| 582 | 20231205 | 114800 | 11921218700 | 23450 | 23450 | 23450 | 23450 | 1313 |
| 583 | 20231205 | 114700 | 11890428850 | 23500 | 23450 | 23500 | 23450 | 426 |
| 584 | 20231205 | 114600 | 11880423100 | 23450 | 23450 | 23450 | 23450 | 83 |
| 585 | 20231205 | 114500 | 11878476750 | 23450 | 23550 | 23550 | 23450 | 993 |
| 586 | 20231205 | 114400 | 11855127650 | 23550 | 23500 | 23550 | 23500 | 2256 |
| 587 | 20231205 | 114300 | 11802007350 | 23550 | 23500 | 23600 | 23500 | 2930 |
| 588 | 20231205 | 114200 | 11733040650 | 23500 | 23400 | 23500 | 23350 | 873 |
| 589 | 20231205 | 114100 | 11712588150 | 23400 | 23400 | 23400 | 23350 | 4780 |
| 590 | 20231205 | 114000 | 11600862150 | 23450 | 23400 | 23450 | 23400 | 123 |
| 591 | 20231205 | 113900 | 11597983850 | 23400 | 23450 | 23450 | 23400 | 1623 |
| 592 | 20231205 | 113800 | 11560004250 | 23400 | 23400 | 23450 | 23400 | 217 |
| 593 | 20231205 | 113700 | 11554925650 | 23450 | 23450 | 23450 | 23400 | 273 |
| 594 | 20231205 | 113600 | 11548527250 | 23450 | 23400 | 23450 | 23400 | 378 |
| 595 | 20231205 | 113500 | 11539666750 | 23450 | 23400 | 23450 | 23400 | 476 |
| 596 | 20231205 | 113400 | 11528523650 | 23400 | 23450 | 23450 | 23400 | 594 |
| 597 | 20231205 | 113300 | 11514609200 | 23450 | 23450 | 23450 | 23400 | 440 |
| 598 | 20231205 | 113200 | 11504292350 | 23450 | 23350 | 23450 | 23350 | 1520 |
| 599 | 20231205 | 113100 | 11468718450 | 23400 | 23400 | 23400 | 23350 | 2086 |
| 600 | 20231205 | 113000 | 11419941600 | 23400 | 23400 | 23450 | 23400 | 901 |
| 601 | 20231205 | 112900 | 11398855700 | 23450 | 23400 | 23450 | 23400 | 624 |
| 602 | 20231205 | 112800 | 11384240100 | 23450 | 23500 | 23500 | 23400 | 1258 |
| 603 | 20231205 | 112700 | 11354777100 | 23450 | 23450 | 23450 | 23450 | 1069 |
| 604 | 20231205 | 112600 | 11329709050 | 23500 | 23450 | 23500 | 23450 | 476 |
| 605 | 20231205 | 112500 | 11318528850 | 23500 | 23450 | 23500 | 23450 | 322 |
| 606 | 20231205 | 112400 | 11310964300 | 23450 | 23450 | 23500 | 23450 | 707 |
| 607 | 20231205 | 112300 | 11294379800 | 23450 | 23550 | 23550 | 23450 | 513 |
| 608 | 20231205 | 112200 | 11282324450 | 23550 | 23500 | 23550 | 23500 | 278 |
| 609 | 20231205 | 112100 | 11275789550 | 23500 | 23500 | 23550 | 23500 | 325 |
| 610 | 20231205 | 112000 | 11268149350 | 23500 | 23500 | 23600 | 23450 | 1365 |
| 611 | 20231205 | 111900 | 11236023500 | 23450 | 23600 | 23650 | 23450 | 4142 |
| 612 | 20231205 | 111800 | 11138708600 | 23500 | 23550 | 23600 | 23500 | 1701 |
| 613 | 20231205 | 111700 | 11098702400 | 23550 | 23450 | 23550 | 23450 | 809 |
| 614 | 20231205 | 111600 | 11079684350 | 23450 | 23400 | 23500 | 23400 | 1401 |
| 615 | 20231205 | 111500 | 11046831650 | 23400 | 23500 | 23500 | 23400 | 2237 |
| 616 | 20231205 | 111400 | 10994444000 | 23500 | 23500 | 23500 | 23500 | 106 |
| 617 | 20231205 | 111300 | 10991953000 | 23500 | 23500 | 23550 | 23450 | 336 |
| 618 | 20231205 | 111200 | 10984066750 | 23400 | 23450 | 23550 | 23400 | 2875 |
| 619 | 20231205 | 111100 | 10916577050 | 23450 | 23450 | 23500 | 23400 | 1102 |
| 620 | 20231205 | 111000 | 10890736700 | 23500 | 23450 | 23500 | 23450 | 2213 |
| 621 | 20231205 | 110900 | 10838825350 | 23450 | 23500 | 23550 | 23450 | 595 |
| 622 | 20231205 | 110800 | 10824836700 | 23450 | 23500 | 23500 | 23450 | 5903 |
| 623 | 20231205 | 110700 | 10686387650 | 23450 | 23500 | 23500 | 23450 | 1661 |
| 624 | 20231205 | 110600 | 10647386600 | 23500 | 23550 | 23550 | 23450 | 2647 |
| 625 | 20231205 | 110500 | 10585201200 | 23500 | 23550 | 23550 | 23450 | 8400 |
| 626 | 20231205 | 110400 | 10387766050 | 23550 | 23550 | 23550 | 23500 | 752 |
| 627 | 20231205 | 110300 | 10370070400 | 23550 | 23500 | 23550 | 23500 | 867 |
| 628 | 20231205 | 110200 | 10349681200 | 23550 | 23550 | 23600 | 23500 | 1572 |
| 629 | 20231205 | 110100 | 10312673850 | 23500 | 23550 | 23600 | 23500 | 2799 |
| 630 | 20231205 | 110000 | 10246734100 | 23550 | 23550 | 23600 | 23550 | 2748 |
| 631 | 20231205 | 105900 | 10181980550 | 23600 | 23550 | 23600 | 23550 | 569 |
| 632 | 20231205 | 105800 | 10168563100 | 23550 | 23550 | 23650 | 23550 | 805 |
| 633 | 20231205 | 105700 | 10149576600 | 23550 | 23550 | 23600 | 23550 | 2837 |
| 634 | 20231205 | 105600 | 10082741950 | 23600 | 23600 | 23600 | 23550 | 1103 |
| 635 | 20231205 | 105500 | 10056752800 | 23550 | 23550 | 23650 | 23550 | 746 |
| 636 | 20231205 | 105400 | 10039158050 | 23600 | 23550 | 23600 | 23550 | 797 |
| 637 | 20231205 | 105300 | 10020387500 | 23550 | 23600 | 23600 | 23550 | 1489 |
| 638 | 20231205 | 105200 | 9985261100 | 23650 | 23600 | 23650 | 23600 | 747 |
| 639 | 20231205 | 105100 | 9967629900 | 23600 | 23600 | 23650 | 23600 | 1358 |
| 640 | 20231205 | 105000 | 9935577400 | 23600 | 23700 | 23700 | 23600 | 2087 |
| 641 | 20231205 | 104900 | 9886241400 | 23700 | 23800 | 23850 | 23700 | 1130 |
| 642 | 20231205 | 104800 | 9859393700 | 23800 | 23850 | 23850 | 23750 | 1901 |
| 643 | 20231205 | 104700 | 9814119350 | 23800 | 23700 | 23900 | 23700 | 4507 |
| 644 | 20231205 | 104600 | 9706765700 | 23700 | 23700 | 23750 | 23650 | 2237 |
| 645 | 20231205 | 104500 | 9653730050 | 23700 | 23750 | 23750 | 23650 | 1014 |
| 646 | 20231205 | 104400 | 9629700100 | 23700 | 23650 | 23700 | 23650 | 909 |
| 647 | 20231205 | 104300 | 9608168750 | 23650 | 23650 | 23700 | 23600 | 1148 |
| 648 | 20231205 | 104200 | 9581036500 | 23650 | 23600 | 23700 | 23600 | 1402 |
| 649 | 20231205 | 104100 | 9547932250 | 23600 | 23600 | 23700 | 23600 | 1920 |
| 650 | 20231205 | 104000 | 9502591600 | 23550 | 23600 | 23700 | 23550 | 3340 |
| 651 | 20231205 | 103900 | 9423761750 | 23600 | 23550 | 23600 | 23550 | 2402 |
| 652 | 20231205 | 103800 | 9367181950 | 23600 | 23550 | 23600 | 23550 | 1291 |
| 653 | 20231205 | 103700 | 9336742950 | 23600 | 23600 | 23600 | 23500 | 2696 |
| 654 | 20231205 | 103600 | 9273199250 | 23650 | 23700 | 23700 | 23600 | 3272 |
| 655 | 20231205 | 103500 | 9195878550 | 23700 | 23700 | 23700 | 23650 | 1254 |
| 656 | 20231205 | 103400 | 9166188400 | 23700 | 23600 | 23750 | 23600 | 1967 |
| 657 | 20231205 | 103300 | 9119620200 | 23650 | 23800 | 23850 | 23450 | 18726 |
| 658 | 20231205 | 103200 | 8677071850 | 23800 | 23800 | 23850 | 23800 | 811 |
| 659 | 20231205 | 103100 | 8657770000 | 23850 | 23850 | 23850 | 23800 | 794 |
| 660 | 20231205 | 103000 | 8638855750 | 23850 | 23900 | 23900 | 23800 | 2655 |
| 661 | 20231205 | 102900 | 8575504750 | 23850 | 23900 | 23900 | 23850 | 1735 |
| 662 | 20231205 | 102800 | 8534076650 | 23900 | 23950 | 23950 | 23900 | 1414 |
| 663 | 20231205 | 102700 | 8500240300 | 23950 | 24000 | 24000 | 23950 | 551 |
| 664 | 20231205 | 102600 | 8487043600 | 23950 | 24000 | 24000 | 23950 | 810 |
| 665 | 20231205 | 102500 | 8467611250 | 24000 | 24050 | 24050 | 24000 | 207 |
| 666 | 20231205 | 102400 | 8462640450 | 24050 | 24050 | 24050 | 24000 | 1154 |
| 667 | 20231205 | 102300 | 8434928450 | 24050 | 24050 | 24050 | 24000 | 162 |
| 668 | 20231205 | 102200 | 8431037150 | 24050 | 24050 | 24050 | 24050 | 61 |
| 669 | 20231205 | 102100 | 8429570100 | 24050 | 24050 | 24100 | 24050 | 296 |
| 670 | 20231205 | 102000 | 8422441300 | 24100 | 24100 | 24100 | 24000 | 339 |
| 671 | 20231205 | 101900 | 8414291400 | 24000 | 23950 | 24050 | 23950 | 410 |
| 672 | 20231205 | 101800 | 8404441250 | 23950 | 24050 | 24050 | 23950 | 1577 |
| 673 | 20231205 | 101700 | 8366592950 | 24100 | 24050 | 24100 | 24000 | 3426 |
| 674 | 20231205 | 101600 | 8284128450 | 24100 | 24150 | 24200 | 24050 | 2640 |
| 675 | 20231205 | 101500 | 8220432600 | 24150 | 24100 | 24200 | 24050 | 1349 |
| 676 | 20231205 | 101400 | 8187892000 | 24050 | 23900 | 24050 | 23900 | 3386 |
| 677 | 20231205 | 101300 | 8106666050 | 23900 | 23900 | 23900 | 23850 | 996 |
| 678 | 20231205 | 101200 | 8082862650 | 23950 | 24000 | 24000 | 23900 | 2172 |
| 679 | 20231205 | 101100 | 8030793150 | 24000 | 23850 | 24000 | 23800 | 2373 |
| 680 | 20231205 | 101000 | 7974089150 | 23850 | 23850 | 23900 | 23800 | 1838 |
| 681 | 20231205 | 100900 | 7930213550 | 23850 | 23900 | 23900 | 23850 | 168 |
| 682 | 20231205 | 100800 | 7926204900 | 23850 | 23800 | 23850 | 23800 | 1257 |
| 683 | 20231205 | 100700 | 7896240150 | 23850 | 23900 | 23900 | 23800 | 4258 |
| 684 | 20231205 | 100600 | 7794863750 | 23850 | 23900 | 23950 | 23850 | 625 |
| 685 | 20231205 | 100500 | 7779944400 | 23950 | 23800 | 23950 | 23800 | 3371 |
| 686 | 20231205 | 100400 | 7699480250 | 23800 | 23850 | 23900 | 23750 | 5955 |
| 687 | 20231205 | 100300 | 7557597550 | 23800 | 23900 | 23900 | 23800 | 2457 |
| 688 | 20231205 | 100200 | 7498986300 | 23900 | 23950 | 23950 | 23800 | 3065 |
| 689 | 20231205 | 100100 | 7425891750 | 23850 | 23850 | 23950 | 23850 | 3796 |
| 690 | 20231205 | 100000 | 7335298650 | 23850 | 23850 | 23900 | 23800 | 1685 |
| 691 | 20231205 | 095900 | 7295079150 | 23850 | 23900 | 23900 | 23750 | 3789 |
| 692 | 20231205 | 095800 | 7204839600 | 23800 | 23850 | 23900 | 23700 | 15972 |
| 693 | 20231205 | 095700 | 6825116150 | 23900 | 24000 | 24000 | 23800 | 13616 |
| 694 | 20231205 | 095600 | 6499488850 | 24000 | 24200 | 24200 | 24000 | 5732 |
| 695 | 20231205 | 095500 | 6361378700 | 24250 | 24300 | 24300 | 24200 | 1361 |
| 696 | 20231205 | 095400 | 6328388250 | 24250 | 24150 | 24300 | 24150 | 1508 |
| 697 | 20231205 | 095300 | 6291856000 | 24200 | 24250 | 24250 | 24100 | 5821 |
| 698 | 20231205 | 095200 | 6151014250 | 24300 | 24400 | 24400 | 24200 | 3502 |
| 699 | 20231205 | 095100 | 6066169950 | 24250 | 24450 | 24450 | 24250 | 3199 |
| 700 | 20231205 | 095000 | 5988355300 | 24450 | 24450 | 24450 | 24350 | 2534 |
| 701 | 20231205 | 094900 | 5926493850 | 24450 | 24550 | 24550 | 24450 | 211 |
| 702 | 20231205 | 094800 | 5921323600 | 24550 | 24600 | 24600 | 24550 | 188 |
| 703 | 20231205 | 094700 | 5916705700 | 24550 | 24450 | 24600 | 24450 | 1116 |
| 704 | 20231205 | 094600 | 5889372050 | 24450 | 24550 | 24550 | 24450 | 2063 |
| 705 | 20231205 | 094500 | 5838872800 | 24550 | 24550 | 24550 | 24500 | 598 |
| 706 | 20231205 | 094400 | 5824210400 | 24500 | 24550 | 24550 | 24500 | 574 |
| 707 | 20231205 | 094300 | 5810133500 | 24550 | 24550 | 24550 | 24450 | 1455 |
| 708 | 20231205 | 094200 | 5774477850 | 24500 | 24700 | 24700 | 24500 | 3977 |
| 709 | 20231205 | 094100 | 5676553150 | 24700 | 24750 | 24750 | 24700 | 2853 |
| 710 | 20231205 | 094000 | 5605991600 | 24750 | 24700 | 24800 | 24700 | 3077 |
| 711 | 20231205 | 093900 | 5529865750 | 24700 | 24700 | 24750 | 24650 | 1608 |
| 712 | 20231205 | 093800 | 5490152200 | 24650 | 24500 | 24700 | 24500 | 1629 |
| 713 | 20231205 | 093700 | 5450076500 | 24500 | 24500 | 24550 | 24500 | 569 |
| 714 | 20231205 | 093600 | 5436135850 | 24500 | 24500 | 24550 | 24400 | 2138 |
| 715 | 20231205 | 093500 | 5383877450 | 24500 | 24500 | 24550 | 24500 | 1079 |
| 716 | 20231205 | 093400 | 5357439950 | 24500 | 24550 | 24600 | 24500 | 902 |
| 717 | 20231205 | 093300 | 5335300750 | 24600 | 24550 | 24600 | 24550 | 945 |
| 718 | 20231205 | 093200 | 5312059000 | 24550 | 24500 | 24550 | 24500 | 387 |
| 719 | 20231205 | 093100 | 5302568500 | 24500 | 24550 | 24600 | 24500 | 829 |
| 720 | 20231205 | 093000 | 5282200000 | 24550 | 24450 | 24600 | 24400 | 1222 |
| 721 | 20231205 | 092900 | 5252190100 | 24450 | 24350 | 24450 | 24300 | 2947 |
| 722 | 20231205 | 092800 | 5180480650 | 24350 | 24400 | 24450 | 24350 | 1607 |
| 723 | 20231205 | 092700 | 5141265650 | 24400 | 24450 | 24450 | 24400 | 1439 |
| 724 | 20231205 | 092600 | 5106114100 | 24500 | 24550 | 24550 | 24400 | 987 |
| 725 | 20231205 | 092500 | 5081958650 | 24600 | 24400 | 24600 | 24350 | 3392 |
| 726 | 20231205 | 092400 | 4998993650 | 24400 | 24500 | 24500 | 24350 | 5285 |
| 727 | 20231205 | 092300 | 4869877850 | 24550 | 24450 | 24600 | 24450 | 3023 |
| 728 | 20231205 | 092200 | 4795860500 | 24500 | 24550 | 24600 | 24400 | 11731 |
| 729 | 20231205 | 092100 | 4508642150 | 24550 | 24650 | 24650 | 24550 | 4577 |
| 730 | 20231205 | 092000 | 4396083400 | 24650 | 24750 | 24800 | 24600 | 5847 |
| 731 | 20231205 | 091900 | 4251731000 | 24750 | 24850 | 24850 | 24750 | 4875 |
| 732 | 20231205 | 091800 | 4130812850 | 24800 | 24700 | 24950 | 24650 | 19360 |
| 733 | 20231205 | 091700 | 3649583500 | 24700 | 24550 | 24700 | 24550 | 2753 |
| 734 | 20231205 | 091600 | 3581719350 | 24550 | 24800 | 24800 | 24550 | 8389 |
| 735 | 20231205 | 091500 | 3374477000 | 24800 | 24800 | 24850 | 24700 | 21908 |
| 736 | 20231205 | 091400 | 2830963800 | 24800 | 24700 | 24850 | 24650 | 13542 |
| 737 | 20231205 | 091300 | 2495802150 | 24700 | 24550 | 24850 | 24500 | 16394 |
| 738 | 20231205 | 091200 | 2090772900 | 24500 | 24400 | 24600 | 24350 | 5878 |
| 739 | 20231205 | 091100 | 1946878100 | 24400 | 24200 | 24500 | 24150 | 7190 |
| 740 | 20231205 | 091000 | 1771640200 | 24200 | 24050 | 24300 | 24050 | 3605 |
| 741 | 20231205 | 090900 | 1684562900 | 24050 | 24300 | 24300 | 24000 | 6939 |
| 742 | 20231205 | 090800 | 1517288150 | 24300 | 24250 | 24450 | 24250 | 6168 |
| 743 | 20231205 | 090700 | 1367240150 | 24250 | 24300 | 24300 | 24200 | 1597 |
| 744 | 20231205 | 090600 | 1328564750 | 24300 | 24350 | 24350 | 24200 | 3880 |
| 745 | 20231205 | 090500 | 1234630450 | 24200 | 24500 | 24500 | 24200 | 5983 |
| 746 | 20231205 | 090400 | 1088572900 | 24500 | 24250 | 24550 | 24200 | 6919 |
| 747 | 20231205 | 090300 | 920141950 | 24200 | 24300 | 24400 | 24200 | 6798 |
| 748 | 20231205 | 090200 | 755091450 | 24250 | 23900 | 24300 | 23850 | 6921 |
| 749 | 20231205 | 090100 | 588645850 | 23900 | 23800 | 24050 | 23800 | 6341 |
| 750 | 20231205 | 090000 | 436621950 | 23800 | 23950 | 24000 | 23750 | 18267 |