39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 210200 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 7060 |
| 3 | 20231205 | 210100 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 4 | 20231205 | 210000 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 5 | 20231205 | 205900 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 6 | 20231205 | 205800 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 7 | 20231205 | 205700 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 8 | 20231205 | 205600 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 9 | 20231205 | 205500 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 10 | 20231205 | 205400 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 11 | 20231205 | 205300 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 12 | 20231205 | 205200 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 13 | 20231205 | 205100 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 14 | 20231205 | 205000 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 15 | 20231205 | 204900 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 16 | 20231205 | 204800 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 17 | 20231205 | 204700 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 18 | 20231205 | 204600 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 19 | 20231205 | 204500 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 20 | 20231205 | 204400 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 21 | 20231205 | 204300 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 22 | 20231205 | 204200 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 23 | 20231205 | 204100 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 24 | 20231205 | 204000 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 25 | 20231205 | 203900 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 26 | 20231205 | 203800 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 27 | 20231205 | 203700 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 28 | 20231205 | 203600 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 29 | 20231205 | 203500 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 30 | 20231205 | 203400 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 31 | 20231205 | 203300 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 32 | 20231205 | 203200 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 7060 |
| 33 | 20231205 | 203100 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 34 | 20231205 | 203000 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 35 | 20231205 | 202900 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 36 | 20231205 | 202800 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 37 | 20231205 | 202700 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 38 | 20231205 | 202600 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 39 | 20231205 | 202500 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 40 | 20231205 | 202400 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 41 | 20231205 | 202300 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 42 | 20231205 | 202200 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 43 | 20231205 | 202100 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 44 | 20231205 | 202000 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 45 | 20231205 | 201900 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 46 | 20231205 | 201800 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 47 | 20231205 | 201700 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 48 | 20231205 | 201600 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 49 | 20231205 | 201500 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 50 | 20231205 | 201400 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 51 | 20231205 | 201300 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 52 | 20231205 | 201200 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 53 | 20231205 | 201100 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 54 | 20231205 | 201000 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 55 | 20231205 | 200900 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 56 | 20231205 | 200800 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 57 | 20231205 | 200700 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 58 | 20231205 | 200600 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 59 | 20231205 | 200500 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 60 | 20231205 | 200400 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 61 | 20231205 | 200300 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 62 | 20231205 | 200200 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 7060 |
| 63 | 20231205 | 200100 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 64 | 20231205 | 200000 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 65 | 20231205 | 195900 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 66 | 20231205 | 195800 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 67 | 20231205 | 195700 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 68 | 20231205 | 195600 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 69 | 20231205 | 195500 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 70 | 20231205 | 195400 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 71 | 20231205 | 195300 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 72 | 20231205 | 195200 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 73 | 20231205 | 195100 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 74 | 20231205 | 195000 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 75 | 20231205 | 194900 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 76 | 20231205 | 194800 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 77 | 20231205 | 194700 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 78 | 20231205 | 194600 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 79 | 20231205 | 194500 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 80 | 20231205 | 194400 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 81 | 20231205 | 194300 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 82 | 20231205 | 194200 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 83 | 20231205 | 194100 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 84 | 20231205 | 194000 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 85 | 20231205 | 193900 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 86 | 20231205 | 193800 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 87 | 20231205 | 193700 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 88 | 20231205 | 193600 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 89 | 20231205 | 193500 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 90 | 20231205 | 193400 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 91 | 20231205 | 193300 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 92 | 20231205 | 193200 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 7060 |
| 93 | 20231205 | 193100 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 94 | 20231205 | 193000 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 95 | 20231205 | 192900 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 96 | 20231205 | 192800 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 97 | 20231205 | 192700 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 98 | 20231205 | 192600 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 99 | 20231205 | 192500 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 100 | 20231205 | 192400 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 101 | 20231205 | 192300 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 102 | 20231205 | 192200 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 103 | 20231205 | 192100 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 104 | 20231205 | 192000 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 105 | 20231205 | 191900 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 106 | 20231205 | 191800 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 107 | 20231205 | 191700 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 108 | 20231205 | 191600 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 109 | 20231205 | 191500 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 110 | 20231205 | 191400 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 111 | 20231205 | 191300 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 112 | 20231205 | 191200 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 113 | 20231205 | 191100 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 114 | 20231205 | 191000 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 115 | 20231205 | 190900 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 116 | 20231205 | 190800 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 117 | 20231205 | 190700 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 118 | 20231205 | 190600 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 119 | 20231205 | 190500 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 120 | 20231205 | 190400 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 121 | 20231205 | 190300 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 122 | 20231205 | 190200 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 7060 |
| 123 | 20231205 | 190100 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 124 | 20231205 | 190000 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 125 | 20231205 | 185900 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 126 | 20231205 | 185800 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 127 | 20231205 | 185700 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 128 | 20231205 | 185600 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 129 | 20231205 | 185500 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 130 | 20231205 | 185400 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 131 | 20231205 | 185300 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 132 | 20231205 | 185200 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 133 | 20231205 | 185100 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 134 | 20231205 | 185000 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 135 | 20231205 | 184900 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 136 | 20231205 | 184800 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 137 | 20231205 | 184700 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 138 | 20231205 | 184600 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 139 | 20231205 | 184500 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 140 | 20231205 | 184400 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 141 | 20231205 | 184300 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 142 | 20231205 | 184200 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 143 | 20231205 | 184100 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 144 | 20231205 | 184000 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 145 | 20231205 | 183900 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 146 | 20231205 | 183800 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 147 | 20231205 | 183700 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 148 | 20231205 | 183600 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 149 | 20231205 | 183500 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 150 | 20231205 | 183400 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 151 | 20231205 | 183300 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 152 | 20231205 | 183200 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 7060 |
| 153 | 20231205 | 183100 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 154 | 20231205 | 183000 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 155 | 20231205 | 182900 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 156 | 20231205 | 182800 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 157 | 20231205 | 182700 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 158 | 20231205 | 182600 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 159 | 20231205 | 182500 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 160 | 20231205 | 182400 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 161 | 20231205 | 182300 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 162 | 20231205 | 182200 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 163 | 20231205 | 182100 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 164 | 20231205 | 182000 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 165 | 20231205 | 181900 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 166 | 20231205 | 181800 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 167 | 20231205 | 181700 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 168 | 20231205 | 181600 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 169 | 20231205 | 181500 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 170 | 20231205 | 181400 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 171 | 20231205 | 181300 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 172 | 20231205 | 181200 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 173 | 20231205 | 181100 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 174 | 20231205 | 181000 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 175 | 20231205 | 180900 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 176 | 20231205 | 180800 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 177 | 20231205 | 180700 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 178 | 20231205 | 180600 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 179 | 20231205 | 180500 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 180 | 20231205 | 180400 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 181 | 20231205 | 180300 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 182 | 20231205 | 180200 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 7060 |
| 183 | 20231205 | 180100 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 184 | 20231205 | 180000 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 185 | 20231205 | 175900 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 186 | 20231205 | 175800 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 187 | 20231205 | 175700 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 188 | 20231205 | 175600 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 189 | 20231205 | 175500 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 190 | 20231205 | 175400 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 191 | 20231205 | 175300 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 192 | 20231205 | 175200 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 193 | 20231205 | 175100 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 194 | 20231205 | 175000 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 195 | 20231205 | 174900 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 196 | 20231205 | 174800 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 197 | 20231205 | 174700 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 198 | 20231205 | 174600 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 199 | 20231205 | 174500 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 200 | 20231205 | 174400 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 201 | 20231205 | 174300 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 202 | 20231205 | 174200 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 203 | 20231205 | 174100 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 204 | 20231205 | 174000 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 205 | 20231205 | 173900 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 206 | 20231205 | 173800 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 207 | 20231205 | 173700 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 208 | 20231205 | 173600 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 209 | 20231205 | 173500 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 210 | 20231205 | 173400 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 211 | 20231205 | 173300 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 212 | 20231205 | 173200 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 7060 |
| 213 | 20231205 | 173100 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 214 | 20231205 | 173000 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 215 | 20231205 | 172900 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 216 | 20231205 | 172800 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 217 | 20231205 | 172700 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 218 | 20231205 | 172600 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 219 | 20231205 | 172500 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 220 | 20231205 | 172400 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 221 | 20231205 | 172300 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 222 | 20231205 | 172200 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 223 | 20231205 | 172100 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 224 | 20231205 | 172000 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 225 | 20231205 | 171900 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 226 | 20231205 | 171800 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 227 | 20231205 | 171700 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 228 | 20231205 | 171600 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 229 | 20231205 | 171500 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 230 | 20231205 | 171400 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 231 | 20231205 | 171300 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 232 | 20231205 | 171200 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 233 | 20231205 | 171100 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 234 | 20231205 | 171000 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 235 | 20231205 | 170900 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 236 | 20231205 | 170800 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 237 | 20231205 | 170700 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 238 | 20231205 | 170600 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 239 | 20231205 | 170500 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 240 | 20231205 | 170400 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 241 | 20231205 | 170300 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 242 | 20231205 | 170200 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 7060 |
| 243 | 20231205 | 170100 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 244 | 20231205 | 170000 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 245 | 20231205 | 165900 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 246 | 20231205 | 165800 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 247 | 20231205 | 165700 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 248 | 20231205 | 165600 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 249 | 20231205 | 165500 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 250 | 20231205 | 165400 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 251 | 20231205 | 165300 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 252 | 20231205 | 165200 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 253 | 20231205 | 165100 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 254 | 20231205 | 165000 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 255 | 20231205 | 164900 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 256 | 20231205 | 164800 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 257 | 20231205 | 164700 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 258 | 20231205 | 164600 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 259 | 20231205 | 164500 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 260 | 20231205 | 164400 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 261 | 20231205 | 164300 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 262 | 20231205 | 164200 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 263 | 20231205 | 164100 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 264 | 20231205 | 164000 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 265 | 20231205 | 163900 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 266 | 20231205 | 163800 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 267 | 20231205 | 163700 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 268 | 20231205 | 163600 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 269 | 20231205 | 163500 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 270 | 20231205 | 163400 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 271 | 20231205 | 163300 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 272 | 20231205 | 163200 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 7060 |
| 273 | 20231205 | 163100 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 274 | 20231205 | 163000 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 275 | 20231205 | 162900 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 276 | 20231205 | 162800 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 277 | 20231205 | 162700 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 278 | 20231205 | 162600 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 279 | 20231205 | 162500 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 280 | 20231205 | 162400 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 281 | 20231205 | 162300 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 282 | 20231205 | 162200 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 283 | 20231205 | 162100 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 284 | 20231205 | 162000 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 285 | 20231205 | 161900 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 286 | 20231205 | 161800 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 287 | 20231205 | 161700 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 288 | 20231205 | 161600 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 289 | 20231205 | 161500 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 290 | 20231205 | 161400 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 291 | 20231205 | 161300 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 292 | 20231205 | 161200 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 293 | 20231205 | 161100 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 294 | 20231205 | 161000 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 295 | 20231205 | 160900 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 296 | 20231205 | 160800 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 297 | 20231205 | 160700 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 298 | 20231205 | 160600 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 299 | 20231205 | 160500 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 300 | 20231205 | 160400 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 301 | 20231205 | 160300 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 302 | 20231205 | 160200 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 7060 |
| 303 | 20231205 | 160100 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 304 | 20231205 | 160000 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 305 | 20231205 | 155900 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 306 | 20231205 | 155800 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 307 | 20231205 | 155700 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 308 | 20231205 | 155600 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 309 | 20231205 | 155500 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 310 | 20231205 | 155400 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 311 | 20231205 | 155300 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 312 | 20231205 | 155200 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 313 | 20231205 | 155100 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 314 | 20231205 | 155000 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 315 | 20231205 | 154900 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 316 | 20231205 | 154800 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 317 | 20231205 | 154700 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 318 | 20231205 | 154600 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 319 | 20231205 | 154500 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 320 | 20231205 | 154400 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 321 | 20231205 | 154300 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 322 | 20231205 | 154200 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 323 | 20231205 | 154100 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 324 | 20231205 | 154000 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 325 | 20231205 | 153900 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 326 | 20231205 | 153800 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 327 | 20231205 | 153700 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 328 | 20231205 | 153600 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 329 | 20231205 | 153500 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 330 | 20231205 | 153400 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 331 | 20231205 | 153300 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 332 | 20231205 | 153200 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 7060 |
| 333 | 20231205 | 153100 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 334 | 20231205 | 153000 | 11644042150 | 26600 | 26600 | 26600 | 26600 | 7060 |
| 335 | 20231205 | 152900 | 11456246150 | 26650 | 26650 | 26650 | 26650 | 0 |
| 336 | 20231205 | 152800 | 11456246150 | 26650 | 26650 | 26650 | 26650 | 0 |
| 337 | 20231205 | 152700 | 11456246150 | 26650 | 26650 | 26650 | 26650 | 0 |
| 338 | 20231205 | 152600 | 11456246150 | 26650 | 26650 | 26650 | 26650 | 0 |
| 339 | 20231205 | 152500 | 11456246150 | 26650 | 26650 | 26650 | 26650 | 0 |
| 340 | 20231205 | 152400 | 11456246150 | 26650 | 26650 | 26650 | 26650 | 0 |
| 341 | 20231205 | 152300 | 11456246150 | 26650 | 26650 | 26650 | 26650 | 0 |
| 342 | 20231205 | 152200 | 11456246150 | 26650 | 26650 | 26650 | 26650 | 0 |
| 343 | 20231205 | 152100 | 11456246150 | 26650 | 26650 | 26650 | 26650 | 0 |
| 344 | 20231205 | 152000 | 11456246150 | 26650 | 26650 | 26650 | 26650 | 0 |
| 345 | 20231205 | 151900 | 11456246150 | 26650 | 26550 | 26650 | 26550 | 3084 |
| 346 | 20231205 | 151800 | 11374224600 | 26550 | 26600 | 26600 | 26550 | 2877 |
| 347 | 20231205 | 151700 | 11297792800 | 26600 | 26600 | 26600 | 26550 | 1688 |
| 348 | 20231205 | 151600 | 11252945400 | 26600 | 26600 | 26600 | 26550 | 604 |
| 349 | 20231205 | 151500 | 11236887300 | 26600 | 26600 | 26600 | 26550 | 558 |
| 350 | 20231205 | 151400 | 11222061750 | 26600 | 26650 | 26700 | 26550 | 1710 |
| 351 | 20231205 | 151300 | 11176604300 | 26650 | 26550 | 26650 | 26550 | 1202 |
| 352 | 20231205 | 151200 | 11144637250 | 26550 | 26600 | 26600 | 26550 | 167 |
| 353 | 20231205 | 151100 | 11140199400 | 26600 | 26550 | 26600 | 26550 | 666 |
| 354 | 20231205 | 151000 | 11122515150 | 26550 | 26550 | 26550 | 26500 | 976 |
| 355 | 20231205 | 150900 | 11096604250 | 26600 | 26500 | 26600 | 26500 | 415 |
| 356 | 20231205 | 150800 | 11085586400 | 26550 | 26400 | 26550 | 26400 | 1411 |
| 357 | 20231205 | 150700 | 11048248500 | 26500 | 26400 | 26500 | 26350 | 1178 |
| 358 | 20231205 | 150600 | 11017074100 | 26450 | 26400 | 26450 | 26400 | 931 |
| 359 | 20231205 | 150500 | 10992463800 | 26400 | 26400 | 26400 | 26350 | 622 |
| 360 | 20231205 | 150400 | 10976054100 | 26400 | 26450 | 26450 | 26400 | 633 |
| 361 | 20231205 | 150300 | 10959342650 | 26450 | 26400 | 26450 | 26350 | 936 |
| 362 | 20231205 | 150200 | 10934622800 | 26400 | 26400 | 26400 | 26350 | 444 |
| 363 | 20231205 | 150100 | 10922901500 | 26400 | 26400 | 26450 | 26350 | 888 |
| 364 | 20231205 | 150000 | 10899458700 | 26450 | 26450 | 26450 | 26400 | 459 |
| 365 | 20231205 | 145900 | 10887331300 | 26450 | 26450 | 26450 | 26400 | 655 |
| 366 | 20231205 | 145800 | 10870017650 | 26450 | 26600 | 26600 | 26400 | 1772 |
| 367 | 20231205 | 145700 | 10823135450 | 26550 | 26550 | 26600 | 26550 | 262 |
| 368 | 20231205 | 145600 | 10816176850 | 26550 | 26500 | 26550 | 26500 | 768 |
| 369 | 20231205 | 145500 | 10795807250 | 26450 | 26450 | 26500 | 26450 | 947 |
| 370 | 20231205 | 145400 | 10770747300 | 26550 | 26500 | 26550 | 26450 | 426 |
| 371 | 20231205 | 145300 | 10759463100 | 26450 | 26450 | 26500 | 26450 | 464 |
| 372 | 20231205 | 145200 | 10747178350 | 26500 | 26600 | 26600 | 26450 | 2027 |
| 373 | 20231205 | 145100 | 10693423800 | 26600 | 26550 | 26600 | 26550 | 354 |
| 374 | 20231205 | 145000 | 10684017000 | 26550 | 26500 | 26600 | 26500 | 1533 |
| 375 | 20231205 | 144900 | 10643368350 | 26500 | 26450 | 26500 | 26400 | 1310 |
| 376 | 20231205 | 144800 | 10608723700 | 26450 | 26450 | 26450 | 26400 | 1459 |
| 377 | 20231205 | 144700 | 10570140450 | 26450 | 26400 | 26450 | 26350 | 599 |
| 378 | 20231205 | 144600 | 10554316100 | 26400 | 26350 | 26400 | 26350 | 123 |
| 379 | 20231205 | 144500 | 10551074500 | 26350 | 26350 | 26350 | 26300 | 422 |
| 380 | 20231205 | 144400 | 10539956400 | 26300 | 26350 | 26350 | 26300 | 598 |
| 381 | 20231205 | 144300 | 10524214000 | 26300 | 26350 | 26400 | 26300 | 695 |
| 382 | 20231205 | 144200 | 10505917800 | 26350 | 26350 | 26350 | 26300 | 684 |
| 383 | 20231205 | 144100 | 10487896000 | 26350 | 26350 | 26400 | 26350 | 374 |
| 384 | 20231205 | 144000 | 10478038600 | 26350 | 26350 | 26400 | 26300 | 803 |
| 385 | 20231205 | 143900 | 10456901800 | 26300 | 26400 | 26400 | 26300 | 2335 |
| 386 | 20231205 | 143800 | 10395407900 | 26400 | 26400 | 26400 | 26350 | 343 |
| 387 | 20231205 | 143700 | 10386356750 | 26350 | 26400 | 26400 | 26350 | 472 |
| 388 | 20231205 | 143600 | 10373916650 | 26350 | 26350 | 26400 | 26350 | 262 |
| 389 | 20231205 | 143500 | 10367011900 | 26350 | 26350 | 26400 | 26350 | 893 |
| 390 | 20231205 | 143400 | 10343478850 | 26400 | 26400 | 26400 | 26350 | 1203 |
| 391 | 20231205 | 143300 | 10311724800 | 26400 | 26350 | 26400 | 26350 | 247 |
| 392 | 20231205 | 143200 | 10305214650 | 26400 | 26350 | 26400 | 26300 | 358 |
| 393 | 20231205 | 143100 | 10295791950 | 26300 | 26300 | 26350 | 26250 | 455 |
| 394 | 20231205 | 143000 | 10283823800 | 26300 | 26200 | 26300 | 26150 | 1132 |
| 395 | 20231205 | 142900 | 10254113300 | 26250 | 26250 | 26250 | 26150 | 1925 |
| 396 | 20231205 | 142800 | 10203674250 | 26250 | 26350 | 26350 | 26250 | 668 |
| 397 | 20231205 | 142700 | 10186085600 | 26300 | 26300 | 26350 | 26200 | 2577 |
| 398 | 20231205 | 142600 | 10118421050 | 26350 | 26350 | 26350 | 26300 | 230 |
| 399 | 20231205 | 142500 | 10112362200 | 26400 | 26350 | 26400 | 26300 | 4468 |
| 400 | 20231205 | 142400 | 9994779250 | 26350 | 26350 | 26350 | 26300 | 249 |
| 401 | 20231205 | 142300 | 9988218650 | 26350 | 26400 | 26400 | 26250 | 962 |
| 402 | 20231205 | 142200 | 9962893700 | 26400 | 26300 | 26400 | 26250 | 1668 |
| 403 | 20231205 | 142100 | 9918979050 | 26350 | 26250 | 26350 | 26200 | 1455 |
| 404 | 20231205 | 142000 | 9880781500 | 26250 | 26200 | 26250 | 26150 | 723 |
| 405 | 20231205 | 141900 | 9861835650 | 26200 | 26150 | 26250 | 26150 | 2813 |
| 406 | 20231205 | 141800 | 9788223650 | 26200 | 26250 | 26250 | 26150 | 4293 |
| 407 | 20231205 | 141700 | 9675766550 | 26200 | 26400 | 26400 | 26200 | 7837 |
| 408 | 20231205 | 141600 | 9469791600 | 26400 | 26400 | 26450 | 26350 | 3638 |
| 409 | 20231205 | 141500 | 9373763700 | 26450 | 26350 | 26450 | 26350 | 920 |
| 410 | 20231205 | 141400 | 9349502750 | 26350 | 26350 | 26500 | 26350 | 1437 |
| 411 | 20231205 | 141300 | 9311554400 | 26400 | 26450 | 26450 | 26350 | 1210 |
| 412 | 20231205 | 141200 | 9279604350 | 26400 | 26450 | 26450 | 26400 | 1680 |
| 413 | 20231205 | 141100 | 9235236250 | 26400 | 26500 | 26500 | 26400 | 751 |
| 414 | 20231205 | 141000 | 9215375250 | 26450 | 26550 | 26550 | 26450 | 1571 |
| 415 | 20231205 | 140900 | 9173762800 | 26550 | 26550 | 26600 | 26500 | 2248 |
| 416 | 20231205 | 140800 | 9114046850 | 26500 | 26500 | 26600 | 26450 | 2900 |
| 417 | 20231205 | 140700 | 9037107650 | 26450 | 26250 | 26500 | 26250 | 1918 |
| 418 | 20231205 | 140600 | 8986547950 | 26300 | 26500 | 26500 | 26250 | 5697 |
| 419 | 20231205 | 140500 | 8836357250 | 26500 | 26400 | 26500 | 26400 | 2658 |
| 420 | 20231205 | 140400 | 8766034400 | 26400 | 26350 | 26400 | 26250 | 2522 |
| 421 | 20231205 | 140300 | 8699571150 | 26250 | 26250 | 26500 | 26200 | 5112 |
| 422 | 20231205 | 140200 | 8564687450 | 26350 | 26050 | 26350 | 26000 | 4735 |
| 423 | 20231205 | 140100 | 8440457800 | 26050 | 26050 | 26100 | 25950 | 5306 |
| 424 | 20231205 | 140000 | 8302378450 | 26000 | 26150 | 26200 | 26000 | 4690 |
| 425 | 20231205 | 135900 | 8179909150 | 26150 | 26150 | 26200 | 26100 | 2049 |
| 426 | 20231205 | 135800 | 8126325900 | 26150 | 26350 | 26400 | 26150 | 4543 |
| 427 | 20231205 | 135700 | 8006951900 | 26350 | 26550 | 26600 | 26300 | 4419 |
| 428 | 20231205 | 135600 | 7890253750 | 26550 | 26250 | 26600 | 26250 | 5251 |
| 429 | 20231205 | 135500 | 7751194700 | 26250 | 25950 | 26250 | 25950 | 4884 |
| 430 | 20231205 | 135400 | 7623629150 | 26000 | 26000 | 26100 | 25900 | 5120 |
| 431 | 20231205 | 135300 | 7490621950 | 26050 | 26050 | 26100 | 25900 | 6999 |
| 432 | 20231205 | 135200 | 7308615750 | 26050 | 25900 | 26200 | 25800 | 19154 |
| 433 | 20231205 | 135100 | 6811178150 | 25900 | 26300 | 26350 | 25900 | 13359 |
| 434 | 20231205 | 135000 | 6462509000 | 26300 | 26400 | 26450 | 26250 | 9676 |
| 435 | 20231205 | 134900 | 6208010800 | 26350 | 26250 | 26400 | 26150 | 16889 |
| 436 | 20231205 | 134800 | 5764315350 | 26300 | 26800 | 26850 | 26300 | 9401 |
| 437 | 20231205 | 134700 | 5514909150 | 26900 | 26750 | 26900 | 26600 | 6543 |
| 438 | 20231205 | 134600 | 5339719850 | 26750 | 26900 | 26950 | 26650 | 6883 |
| 439 | 20231205 | 134500 | 5155169400 | 26900 | 26950 | 27000 | 26900 | 1771 |
| 440 | 20231205 | 134400 | 5107452150 | 26950 | 26950 | 27000 | 26950 | 1938 |
| 441 | 20231205 | 134300 | 5055216800 | 27000 | 27200 | 27200 | 26900 | 4827 |
| 442 | 20231205 | 134200 | 4924779700 | 27200 | 27150 | 27200 | 27100 | 1348 |
| 443 | 20231205 | 134100 | 4888167600 | 27150 | 26900 | 27250 | 26900 | 5869 |
| 444 | 20231205 | 134000 | 4729174400 | 26950 | 26950 | 27000 | 26850 | 6307 |
| 445 | 20231205 | 133900 | 4559364400 | 27000 | 27200 | 27200 | 26900 | 5227 |
| 446 | 20231205 | 133800 | 4417873500 | 27250 | 27350 | 27350 | 27200 | 1895 |
| 447 | 20231205 | 133700 | 4366216600 | 27350 | 27300 | 27350 | 27250 | 3087 |
| 448 | 20231205 | 133600 | 4281936650 | 27400 | 27500 | 27500 | 27300 | 2326 |
| 449 | 20231205 | 133500 | 4218305750 | 27500 | 27450 | 27600 | 27450 | 1730 |
| 450 | 20231205 | 133400 | 4170717250 | 27450 | 27600 | 27650 | 27300 | 6883 |
| 451 | 20231205 | 133300 | 3981422400 | 27600 | 27850 | 27850 | 27600 | 2939 |
| 452 | 20231205 | 133200 | 3899974850 | 27800 | 28000 | 28000 | 27800 | 4107 |
| 453 | 20231205 | 133100 | 3785564000 | 28000 | 28050 | 28050 | 28000 | 3954 |
| 454 | 20231205 | 133000 | 3674840150 | 28100 | 28150 | 28150 | 28050 | 3226 |
| 455 | 20231205 | 132900 | 3584307100 | 28100 | 28150 | 28150 | 28100 | 744 |
| 456 | 20231205 | 132800 | 3563395650 | 28150 | 28100 | 28150 | 28100 | 293 |
| 457 | 20231205 | 132700 | 3555162050 | 28100 | 28150 | 28150 | 28100 | 138 |
| 458 | 20231205 | 132600 | 3551277400 | 28200 | 28200 | 28200 | 28150 | 379 |
| 459 | 20231205 | 132500 | 3540607750 | 28200 | 28200 | 28200 | 28150 | 270 |
| 460 | 20231205 | 132400 | 3533001600 | 28200 | 28200 | 28200 | 28150 | 451 |
| 461 | 20231205 | 132300 | 3520305150 | 28200 | 28200 | 28250 | 28200 | 184 |
| 462 | 20231205 | 132200 | 3515116300 | 28200 | 28150 | 28200 | 28150 | 231 |
| 463 | 20231205 | 132100 | 3508612650 | 28150 | 28100 | 28150 | 28100 | 805 |
| 464 | 20231205 | 132000 | 3485978200 | 28100 | 28150 | 28150 | 28100 | 589 |
| 465 | 20231205 | 131900 | 3469400900 | 28150 | 28200 | 28200 | 28150 | 569 |
| 466 | 20231205 | 131800 | 3453360650 | 28200 | 28200 | 28200 | 28200 | 249 |
| 467 | 20231205 | 131700 | 3446338850 | 28200 | 28200 | 28200 | 28150 | 651 |
| 468 | 20231205 | 131600 | 3428010250 | 28200 | 28250 | 28250 | 28200 | 315 |
| 469 | 20231205 | 131500 | 3419127200 | 28250 | 28250 | 28250 | 28250 | 24 |
| 470 | 20231205 | 131400 | 3418449200 | 28250 | 28200 | 28250 | 28200 | 787 |
| 471 | 20231205 | 131300 | 3396252400 | 28250 | 28300 | 28300 | 28200 | 1002 |
| 472 | 20231205 | 131200 | 3367950150 | 28300 | 28300 | 28300 | 28300 | 10 |
| 473 | 20231205 | 131100 | 3367667150 | 28300 | 28300 | 28300 | 28300 | 106 |
| 474 | 20231205 | 131000 | 3364667350 | 28300 | 28300 | 28300 | 28250 | 104 |
| 475 | 20231205 | 130900 | 3361725750 | 28250 | 28300 | 28300 | 28250 | 116 |
| 476 | 20231205 | 130800 | 3358446450 | 28300 | 28350 | 28350 | 28250 | 1149 |
| 477 | 20231205 | 130700 | 3325944150 | 28350 | 28350 | 28350 | 28300 | 1017 |
| 478 | 20231205 | 130600 | 3297162050 | 28350 | 28400 | 28400 | 28350 | 112 |
| 479 | 20231205 | 130500 | 3293986650 | 28400 | 28400 | 28400 | 28350 | 502 |
| 480 | 20231205 | 130400 | 3279753950 | 28400 | 28350 | 28400 | 28350 | 532 |
| 481 | 20231205 | 130300 | 3264662150 | 28350 | 28350 | 28400 | 28350 | 113 |
| 482 | 20231205 | 130200 | 3261458150 | 28400 | 28350 | 28400 | 28350 | 493 |
| 483 | 20231205 | 130100 | 3247464600 | 28350 | 28350 | 28350 | 28350 | 8 |
| 484 | 20231205 | 130000 | 3247237800 | 28350 | 28350 | 28350 | 28350 | 634 |
| 485 | 20231205 | 125900 | 3229263900 | 28350 | 28400 | 28400 | 28350 | 1310 |
| 486 | 20231205 | 125800 | 3192125100 | 28400 | 28400 | 28400 | 28350 | 17 |
| 487 | 20231205 | 125700 | 3191642550 | 28400 | 28450 | 28450 | 28400 | 781 |
| 488 | 20231205 | 125600 | 3169457300 | 28400 | 28400 | 28400 | 28400 | 30 |
| 489 | 20231205 | 125500 | 3168605300 | 28400 | 28400 | 28450 | 28400 | 1938 |
| 490 | 20231205 | 125400 | 3113564250 | 28400 | 28400 | 28400 | 28400 | 3341 |
| 491 | 20231205 | 125300 | 3018679850 | 28400 | 28400 | 28400 | 28400 | 49 |
| 492 | 20231205 | 125200 | 3017288250 | 28400 | 28500 | 28500 | 28400 | 197 |
| 493 | 20231205 | 125100 | 3011684950 | 28450 | 28500 | 28500 | 28450 | 369 |
| 494 | 20231205 | 125000 | 3001186700 | 28450 | 28500 | 28500 | 28450 | 169 |
| 495 | 20231205 | 124900 | 2996378400 | 28500 | 28450 | 28500 | 28450 | 2504 |
| 496 | 20231205 | 124800 | 2925137100 | 28450 | 28450 | 28450 | 28450 | 710 |
| 497 | 20231205 | 124700 | 2904937600 | 28500 | 28450 | 28500 | 28450 | 222 |
| 498 | 20231205 | 124600 | 2898619800 | 28500 | 28500 | 28500 | 28500 | 105 |
| 499 | 20231205 | 124500 | 2895627300 | 28500 | 28500 | 28500 | 28500 | 255 |
| 500 | 20231205 | 124400 | 2888359800 | 28500 | 28500 | 28500 | 28500 | 25 |
| 501 | 20231205 | 124300 | 2887647300 | 28500 | 28450 | 28500 | 28450 | 27 |
| 502 | 20231205 | 124200 | 2886878800 | 28450 | 28500 | 28500 | 28450 | 3138 |
| 503 | 20231205 | 124100 | 2797446000 | 28500 | 28500 | 28550 | 28500 | 337 |
| 504 | 20231205 | 124000 | 2787840950 | 28500 | 28550 | 28550 | 28500 | 1062 |
| 505 | 20231205 | 123900 | 2757573350 | 28500 | 28550 | 28550 | 28500 | 953 |
| 506 | 20231205 | 123800 | 2730374250 | 28550 | 28550 | 28550 | 28550 | 366 |
| 507 | 20231205 | 123700 | 2719924950 | 28600 | 28550 | 28600 | 28550 | 54 |
| 508 | 20231205 | 123600 | 2718380950 | 28550 | 28550 | 28550 | 28550 | 4 |
| 509 | 20231205 | 123500 | 2718266750 | 28600 | 28600 | 28600 | 28550 | 81 |
| 510 | 20231205 | 123400 | 2715952650 | 28600 | 28550 | 28600 | 28550 | 243 |
| 511 | 20231205 | 123300 | 2709014250 | 28550 | 28600 | 28600 | 28550 | 38 |
| 512 | 20231205 | 123200 | 2707927650 | 28600 | 28550 | 28600 | 28550 | 106 |
| 513 | 20231205 | 123100 | 2704896100 | 28600 | 28550 | 28600 | 28550 | 852 |
| 514 | 20231205 | 123000 | 2680568900 | 28600 | 28550 | 28600 | 28550 | 507 |
| 515 | 20231205 | 122900 | 2666093750 | 28600 | 28600 | 28600 | 28600 | 17 |
| 516 | 20231205 | 122800 | 2665607550 | 28600 | 28550 | 28600 | 28550 | 322 |
| 517 | 20231205 | 122700 | 2656398450 | 28600 | 28600 | 28600 | 28600 | 160 |
| 518 | 20231205 | 122600 | 2651822450 | 28600 | 28600 | 28600 | 28600 | 4 |
| 519 | 20231205 | 122500 | 2651708050 | 28600 | 28600 | 28600 | 28600 | 20 |
| 520 | 20231205 | 122400 | 2651136050 | 28600 | 28600 | 28600 | 28600 | 11 |
| 521 | 20231205 | 122300 | 2650821450 | 28550 | 28600 | 28600 | 28550 | 256 |
| 522 | 20231205 | 122200 | 2643500900 | 28600 | 28550 | 28600 | 28550 | 858 |
| 523 | 20231205 | 122100 | 2618968150 | 28550 | 28600 | 28600 | 28550 | 193 |
| 524 | 20231205 | 122000 | 2613457450 | 28600 | 28600 | 28600 | 28600 | 7 |
| 525 | 20231205 | 121900 | 2613257250 | 28600 | 28550 | 28600 | 28550 | 71 |
| 526 | 20231205 | 121800 | 2611228550 | 28600 | 28550 | 28600 | 28550 | 76 |
| 527 | 20231205 | 121700 | 2609058300 | 28600 | 28550 | 28600 | 28550 | 932 |
| 528 | 20231205 | 121600 | 2582449550 | 28550 | 28550 | 28550 | 28550 | 125 |
| 529 | 20231205 | 121500 | 2578880800 | 28550 | 28550 | 28550 | 28550 | 152 |
| 530 | 20231205 | 121400 | 2574541200 | 28550 | 28550 | 28550 | 28550 | 3 |
| 531 | 20231205 | 121300 | 2574455550 | 28550 | 28550 | 28550 | 28550 | 51 |
| 532 | 20231205 | 121200 | 2572999500 | 28550 | 28550 | 28550 | 28550 | 294 |
| 533 | 20231205 | 121100 | 2564605800 | 28550 | 28600 | 28600 | 28550 | 15 |
| 534 | 20231205 | 121000 | 2564177500 | 28600 | 28550 | 28600 | 28550 | 20 |
| 535 | 20231205 | 120900 | 2563606350 | 28600 | 28600 | 28600 | 28600 | 20 |
| 536 | 20231205 | 120800 | 2563034350 | 28600 | 28600 | 28600 | 28600 | 9 |
| 537 | 20231205 | 120700 | 2562776950 | 28600 | 28550 | 28600 | 28550 | 172 |
| 538 | 20231205 | 120600 | 2557866050 | 28550 | 28600 | 28600 | 28550 | 133 |
| 539 | 20231205 | 120500 | 2554063250 | 28600 | 28600 | 28600 | 28600 | 1969 |
| 540 | 20231205 | 120400 | 2497749850 | 28600 | 28600 | 28600 | 28600 | 0 |
| 541 | 20231205 | 120300 | 2497749850 | 28600 | 28600 | 28600 | 28600 | 46 |
| 542 | 20231205 | 120200 | 2496434250 | 28600 | 28600 | 28600 | 28600 | 657 |
| 543 | 20231205 | 120100 | 2477644050 | 28600 | 28600 | 28600 | 28600 | 33 |
| 544 | 20231205 | 120000 | 2476700250 | 28600 | 28600 | 28600 | 28600 | 100 |
| 545 | 20231205 | 115900 | 2473840250 | 28600 | 28600 | 28600 | 28600 | 45 |
| 546 | 20231205 | 115800 | 2472553250 | 28600 | 28600 | 28600 | 28600 | 161 |
| 547 | 20231205 | 115700 | 2467948650 | 28600 | 28650 | 28650 | 28600 | 2571 |
| 548 | 20231205 | 115600 | 2394401650 | 28650 | 28650 | 28650 | 28650 | 12 |
| 549 | 20231205 | 115500 | 2394057850 | 28650 | 28650 | 28700 | 28650 | 73 |
| 550 | 20231205 | 115400 | 2391965700 | 28700 | 28650 | 28700 | 28650 | 26 |
| 551 | 20231205 | 115300 | 2391220400 | 28650 | 28700 | 28700 | 28650 | 8 |
| 552 | 20231205 | 115200 | 2390991050 | 28700 | 28700 | 28700 | 28700 | 37 |
| 553 | 20231205 | 115100 | 2389929150 | 28650 | 28650 | 28650 | 28650 | 5 |
| 554 | 20231205 | 115000 | 2389785900 | 28650 | 28650 | 28650 | 28650 | 100 |
| 555 | 20231205 | 114900 | 2386920900 | 28650 | 28700 | 28700 | 28650 | 11 |
| 556 | 20231205 | 114800 | 2386605450 | 28700 | 28700 | 28750 | 28700 | 242 |
| 557 | 20231205 | 114700 | 2379648350 | 28700 | 28650 | 28700 | 28650 | 455 |
| 558 | 20231205 | 114600 | 2366601550 | 28700 | 28650 | 28700 | 28650 | 1117 |
| 559 | 20231205 | 114500 | 2334565600 | 28650 | 28650 | 28650 | 28650 | 1 |
| 560 | 20231205 | 114400 | 2334536950 | 28650 | 28650 | 28650 | 28650 | 233 |
| 561 | 20231205 | 114300 | 2327861500 | 28650 | 28650 | 28650 | 28650 | 559 |
| 562 | 20231205 | 114200 | 2311846150 | 28700 | 28650 | 28700 | 28650 | 167 |
| 563 | 20231205 | 114100 | 2307061550 | 28700 | 28700 | 28700 | 28700 | 2 |
| 564 | 20231205 | 114000 | 2307004150 | 28700 | 28650 | 28700 | 28650 | 2 |
| 565 | 20231205 | 113900 | 2306946800 | 28650 | 28650 | 28650 | 28650 | 4 |
| 566 | 20231205 | 113800 | 2306832200 | 28650 | 28650 | 28650 | 28650 | 11 |
| 567 | 20231205 | 113700 | 2306517050 | 28650 | 28650 | 28650 | 28650 | 5 |
| 568 | 20231205 | 113600 | 2306373800 | 28650 | 28700 | 28700 | 28650 | 18 |
| 569 | 20231205 | 113500 | 2305857350 | 28600 | 28650 | 28650 | 28600 | 367 |
| 570 | 20231205 | 113400 | 2295346900 | 28650 | 28650 | 28650 | 28650 | 140 |
| 571 | 20231205 | 113300 | 2291335900 | 28650 | 28700 | 28700 | 28650 | 12 |
| 572 | 20231205 | 113200 | 2290991950 | 28700 | 28650 | 28700 | 28650 | 96 |
| 573 | 20231205 | 113100 | 2288237250 | 28650 | 28650 | 28650 | 28650 | 911 |
| 574 | 20231205 | 113000 | 2262137100 | 28650 | 28650 | 28650 | 28650 | 249 |
| 575 | 20231205 | 112900 | 2255003250 | 28650 | 28650 | 28650 | 28650 | 181 |
| 576 | 20231205 | 112800 | 2249817600 | 28700 | 28700 | 28700 | 28700 | 28 |
| 577 | 20231205 | 112700 | 2249014000 | 28700 | 28700 | 28700 | 28700 | 271 |
| 578 | 20231205 | 112600 | 2241236300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 579 | 20231205 | 112500 | 2241236300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 580 | 20231205 | 112400 | 2241236300 | 28700 | 28650 | 28700 | 28650 | 90 |
| 581 | 20231205 | 112300 | 2238655300 | 28650 | 28700 | 28700 | 28650 | 173 |
| 582 | 20231205 | 112200 | 2233690600 | 28700 | 28700 | 28700 | 28650 | 89 |
| 583 | 20231205 | 112100 | 2231136500 | 28700 | 28700 | 28700 | 28700 | 159 |
| 584 | 20231205 | 112000 | 2226573200 | 28750 | 28700 | 28750 | 28700 | 48 |
| 585 | 20231205 | 111900 | 2225195050 | 28700 | 28700 | 28700 | 28700 | 198 |
| 586 | 20231205 | 111800 | 2219512450 | 28700 | 28700 | 28700 | 28700 | 20 |
| 587 | 20231205 | 111700 | 2218938450 | 28750 | 28750 | 28750 | 28750 | 18 |
| 588 | 20231205 | 111600 | 2218420950 | 28700 | 28700 | 28700 | 28700 | 12 |
| 589 | 20231205 | 111500 | 2218076550 | 28700 | 28700 | 28700 | 28700 | 29 |
| 590 | 20231205 | 111400 | 2217244250 | 28700 | 28700 | 28700 | 28650 | 218 |
| 591 | 20231205 | 111300 | 2210994250 | 28700 | 28700 | 28700 | 28650 | 51 |
| 592 | 20231205 | 111200 | 2209530750 | 28700 | 28700 | 28700 | 28700 | 5 |
| 593 | 20231205 | 111100 | 2209387250 | 28700 | 28700 | 28700 | 28700 | 51 |
| 594 | 20231205 | 111000 | 2207923550 | 28700 | 28750 | 28750 | 28700 | 2 |
| 595 | 20231205 | 110900 | 2207866100 | 28750 | 28750 | 28750 | 28750 | 117 |
| 596 | 20231205 | 110800 | 2204502350 | 28800 | 28800 | 28800 | 28800 | 40 |
| 597 | 20231205 | 110700 | 2203350350 | 28800 | 28800 | 28800 | 28800 | 1613 |
| 598 | 20231205 | 110600 | 2156895950 | 28800 | 28750 | 28800 | 28750 | 122 |
| 599 | 20231205 | 110500 | 2153387350 | 28700 | 28700 | 28750 | 28700 | 825 |
| 600 | 20231205 | 110400 | 2129670750 | 28700 | 28600 | 28700 | 28600 | 561 |
| 601 | 20231205 | 110300 | 2113571150 | 28600 | 28650 | 28650 | 28600 | 341 |
| 602 | 20231205 | 110200 | 2103803300 | 28650 | 28650 | 28700 | 28650 | 453 |
| 603 | 20231205 | 110100 | 2090824350 | 28650 | 28700 | 28700 | 28650 | 243 |
| 604 | 20231205 | 110000 | 2083857850 | 28650 | 28750 | 28750 | 28650 | 328 |
| 605 | 20231205 | 105900 | 2074442950 | 28750 | 28700 | 28750 | 28650 | 222 |
| 606 | 20231205 | 105800 | 2068077800 | 28700 | 28650 | 28700 | 28650 | 2263 |
| 607 | 20231205 | 105700 | 2003209250 | 28650 | 28650 | 28650 | 28650 | 13 |
| 608 | 20231205 | 105600 | 2002836800 | 28650 | 28650 | 28650 | 28650 | 167 |
| 609 | 20231205 | 105500 | 1998052250 | 28650 | 28650 | 28650 | 28650 | 2 |
| 610 | 20231205 | 105400 | 1997994950 | 28700 | 28650 | 28700 | 28650 | 42 |
| 611 | 20231205 | 105300 | 1996791300 | 28650 | 28650 | 28650 | 28650 | 3 |
| 612 | 20231205 | 105200 | 1996705350 | 28650 | 28650 | 28650 | 28650 | 200 |
| 613 | 20231205 | 105100 | 1990975350 | 28650 | 28600 | 28650 | 28600 | 864 |
| 614 | 20231205 | 105000 | 1966223750 | 28600 | 28600 | 28600 | 28600 | 50 |
| 615 | 20231205 | 104900 | 1964793750 | 28650 | 28650 | 28650 | 28600 | 17 |
| 616 | 20231205 | 104800 | 1964306800 | 28600 | 28650 | 28650 | 28600 | 55 |
| 617 | 20231205 | 104700 | 1962733000 | 28650 | 28650 | 28650 | 28650 | 39 |
| 618 | 20231205 | 104600 | 1961615650 | 28650 | 28650 | 28650 | 28650 | 29 |
| 619 | 20231205 | 104500 | 1960784800 | 28650 | 28650 | 28650 | 28650 | 174 |
| 620 | 20231205 | 104400 | 1955799700 | 28650 | 28650 | 28700 | 28650 | 113 |
| 621 | 20231205 | 104300 | 1952561750 | 28650 | 28700 | 28700 | 28650 | 1536 |
| 622 | 20231205 | 104200 | 1908553550 | 28700 | 28700 | 28700 | 28700 | 17 |
| 623 | 20231205 | 104100 | 1908065650 | 28700 | 28700 | 28700 | 28700 | 18 |
| 624 | 20231205 | 104000 | 1907549050 | 28700 | 28700 | 28700 | 28700 | 5 |
| 625 | 20231205 | 103900 | 1907405550 | 28700 | 28700 | 28750 | 28650 | 795 |
| 626 | 20231205 | 103800 | 1884590150 | 28700 | 28650 | 28700 | 28650 | 165 |
| 627 | 20231205 | 103700 | 1879855250 | 28650 | 28650 | 28650 | 28650 | 543 |
| 628 | 20231205 | 103600 | 1864298300 | 28650 | 28750 | 28750 | 28650 | 173 |
| 629 | 20231205 | 103500 | 1859341250 | 28650 | 28650 | 28700 | 28650 | 134 |
| 630 | 20231205 | 103400 | 1855501950 | 28750 | 28700 | 28750 | 28700 | 43 |
| 631 | 20231205 | 103300 | 1854266350 | 28700 | 28650 | 28750 | 28650 | 389 |
| 632 | 20231205 | 103200 | 1843119700 | 28650 | 28650 | 28700 | 28650 | 377 |
| 633 | 20231205 | 103100 | 1832314900 | 28650 | 28700 | 28700 | 28650 | 79 |
| 634 | 20231205 | 103000 | 1830050400 | 28700 | 28700 | 28700 | 28650 | 53 |
| 635 | 20231205 | 102900 | 1828530850 | 28700 | 28700 | 28700 | 28700 | 133 |
| 636 | 20231205 | 102800 | 1824713750 | 28650 | 28700 | 28700 | 28650 | 77 |
| 637 | 20231205 | 102700 | 1822505100 | 28700 | 28700 | 28750 | 28700 | 80 |
| 638 | 20231205 | 102600 | 1820207300 | 28750 | 28750 | 28750 | 28750 | 8 |
| 639 | 20231205 | 102500 | 1819977300 | 28700 | 28750 | 28750 | 28700 | 993 |
| 640 | 20231205 | 102400 | 1791444950 | 28700 | 28650 | 28750 | 28650 | 1478 |
| 641 | 20231205 | 102300 | 1749038650 | 28600 | 28600 | 28600 | 28600 | 21 |
| 642 | 20231205 | 102200 | 1748438050 | 28600 | 28650 | 28650 | 28600 | 636 |
| 643 | 20231205 | 102100 | 1730231900 | 28650 | 28650 | 28650 | 28650 | 183 |
| 644 | 20231205 | 102000 | 1724988950 | 28650 | 28650 | 28650 | 28650 | 10 |
| 645 | 20231205 | 101900 | 1724702450 | 28650 | 28650 | 28650 | 28650 | 305 |
| 646 | 20231205 | 101800 | 1715964200 | 28650 | 28650 | 28650 | 28650 | 66 |
| 647 | 20231205 | 101700 | 1714073300 | 28650 | 28650 | 28650 | 28650 | 125 |
| 648 | 20231205 | 101600 | 1710492050 | 28650 | 28650 | 28650 | 28650 | 186 |
| 649 | 20231205 | 101500 | 1705163150 | 28650 | 28650 | 28650 | 28650 | 664 |
| 650 | 20231205 | 101400 | 1686139550 | 28700 | 28750 | 28750 | 28700 | 1552 |
| 651 | 20231205 | 101300 | 1641597000 | 28700 | 28700 | 28750 | 28700 | 690 |
| 652 | 20231205 | 101200 | 1621793750 | 28700 | 28700 | 28750 | 28700 | 184 |
| 653 | 20231205 | 101100 | 1616507750 | 28750 | 28750 | 28750 | 28700 | 165 |
| 654 | 20231205 | 101000 | 1611764050 | 28750 | 28700 | 28750 | 28700 | 165 |
| 655 | 20231205 | 100900 | 1607026800 | 28700 | 28700 | 28700 | 28700 | 167 |
| 656 | 20231205 | 100800 | 1602233900 | 28750 | 28750 | 28750 | 28750 | 20 |
| 657 | 20231205 | 100700 | 1601658900 | 28700 | 28700 | 28700 | 28700 | 592 |
| 658 | 20231205 | 100600 | 1584668500 | 28700 | 28800 | 28800 | 28700 | 1052 |
| 659 | 20231205 | 100500 | 1554426400 | 28750 | 28750 | 28750 | 28750 | 1824 |
| 660 | 20231205 | 100400 | 1501986400 | 28750 | 28800 | 28800 | 28750 | 136 |
| 661 | 20231205 | 100300 | 1498076150 | 28750 | 28800 | 28800 | 28750 | 98 |
| 662 | 20231205 | 100200 | 1495254300 | 28800 | 28800 | 28800 | 28800 | 1 |
| 663 | 20231205 | 100100 | 1495225500 | 28750 | 28750 | 28750 | 28750 | 104 |
| 664 | 20231205 | 100000 | 1492235500 | 28750 | 28800 | 28800 | 28750 | 29 |
| 665 | 20231205 | 095900 | 1491401350 | 28750 | 28750 | 28800 | 28750 | 361 |
| 666 | 20231205 | 095800 | 1481022400 | 28750 | 28800 | 28800 | 28750 | 151 |
| 667 | 20231205 | 095700 | 1476673700 | 28800 | 28800 | 28800 | 28800 | 59 |
| 668 | 20231205 | 095600 | 1474974500 | 28800 | 28800 | 28850 | 28800 | 353 |
| 669 | 20231205 | 095500 | 1464807500 | 28800 | 28800 | 28850 | 28800 | 341 |
| 670 | 20231205 | 095400 | 1454985200 | 28800 | 28800 | 28800 | 28800 | 1747 |
| 671 | 20231205 | 095300 | 1404671600 | 28800 | 28850 | 28850 | 28800 | 78 |
| 672 | 20231205 | 095200 | 1402422300 | 28850 | 28850 | 28850 | 28850 | 1604 |
| 673 | 20231205 | 095100 | 1356146900 | 28850 | 28850 | 28900 | 28850 | 419 |
| 674 | 20231205 | 095000 | 1344056850 | 28850 | 28850 | 28850 | 28850 | 202 |
| 675 | 20231205 | 094900 | 1338229150 | 28850 | 28800 | 28850 | 28800 | 264 |
| 676 | 20231205 | 094800 | 1330625600 | 28800 | 28750 | 28800 | 28750 | 173 |
| 677 | 20231205 | 094700 | 1325651350 | 28750 | 28750 | 28750 | 28750 | 1 |
| 678 | 20231205 | 094600 | 1325622600 | 28750 | 28750 | 28800 | 28750 | 1168 |
| 679 | 20231205 | 094500 | 1292042450 | 28750 | 28750 | 28750 | 28750 | 1024 |
| 680 | 20231205 | 094400 | 1262602450 | 28750 | 28750 | 28750 | 28750 | 50 |
| 681 | 20231205 | 094300 | 1261164950 | 28750 | 28750 | 28750 | 28750 | 32 |
| 682 | 20231205 | 094200 | 1260244950 | 28800 | 28800 | 28800 | 28750 | 73 |
| 683 | 20231205 | 094100 | 1258143650 | 28750 | 28800 | 28800 | 28750 | 401 |
| 684 | 20231205 | 094000 | 1246611400 | 28800 | 28800 | 28800 | 28800 | 135 |
| 685 | 20231205 | 093900 | 1242723400 | 28750 | 28800 | 28800 | 28750 | 319 |
| 686 | 20231205 | 093800 | 1233546750 | 28800 | 28700 | 28800 | 28700 | 691 |
| 687 | 20231205 | 093700 | 1213680700 | 28750 | 28800 | 28800 | 28750 | 37 |
| 688 | 20231205 | 093600 | 1212616300 | 28800 | 28750 | 28800 | 28750 | 368 |
| 689 | 20231205 | 093500 | 1202036250 | 28800 | 28800 | 28800 | 28800 | 28 |
| 690 | 20231205 | 093400 | 1201229850 | 28800 | 28600 | 28800 | 28600 | 645 |
| 691 | 20231205 | 093300 | 1182724100 | 28700 | 28600 | 28700 | 28600 | 342 |
| 692 | 20231205 | 093200 | 1172932800 | 28600 | 28500 | 28600 | 28500 | 672 |
| 693 | 20231205 | 093100 | 1153722300 | 28500 | 28600 | 28600 | 28500 | 456 |
| 694 | 20231205 | 093000 | 1140716850 | 28600 | 28600 | 28600 | 28550 | 134 |
| 695 | 20231205 | 092900 | 1136891000 | 28600 | 28550 | 28600 | 28550 | 90 |
| 696 | 20231205 | 092800 | 1134320700 | 28550 | 28550 | 28550 | 28500 | 1795 |
| 697 | 20231205 | 092700 | 1083088000 | 28550 | 28600 | 28600 | 28550 | 954 |
| 698 | 20231205 | 092600 | 1055803900 | 28600 | 28650 | 28650 | 28600 | 223 |
| 699 | 20231205 | 092500 | 1049424000 | 28650 | 28800 | 28800 | 28600 | 1788 |
| 700 | 20231205 | 092400 | 998245850 | 28700 | 28700 | 28750 | 28700 | 1891 |
| 701 | 20231205 | 092300 | 943942650 | 28700 | 28800 | 28850 | 28700 | 1393 |
| 702 | 20231205 | 092200 | 903892950 | 28800 | 28850 | 28850 | 28750 | 1263 |
| 703 | 20231205 | 092100 | 867539500 | 28900 | 28800 | 28900 | 28750 | 947 |
| 704 | 20231205 | 092000 | 840261150 | 28850 | 28850 | 28850 | 28800 | 31 |
| 705 | 20231205 | 091900 | 839367750 | 28800 | 28800 | 28850 | 28800 | 932 |
| 706 | 20231205 | 091800 | 812523450 | 28800 | 28900 | 28900 | 28800 | 617 |
| 707 | 20231205 | 091700 | 794723950 | 28900 | 29050 | 29100 | 28900 | 2895 |
| 708 | 20231205 | 091600 | 710703050 | 29050 | 29150 | 29150 | 29050 | 561 |
| 709 | 20231205 | 091500 | 694387600 | 29150 | 29050 | 29150 | 29050 | 1829 |
| 710 | 20231205 | 091400 | 641179100 | 29100 | 29000 | 29100 | 29000 | 1609 |
| 711 | 20231205 | 091300 | 594469700 | 29000 | 28950 | 29000 | 28900 | 912 |
| 712 | 20231205 | 091200 | 568063500 | 28950 | 28850 | 28950 | 28850 | 644 |
| 713 | 20231205 | 091100 | 549437000 | 28900 | 29000 | 29000 | 28850 | 1620 |
| 714 | 20231205 | 091000 | 502578000 | 29050 | 28800 | 29050 | 28800 | 2607 |
| 715 | 20231205 | 090900 | 427149900 | 28850 | 28750 | 28850 | 28750 | 1212 |
| 716 | 20231205 | 090800 | 392276300 | 28750 | 28750 | 28800 | 28700 | 1590 |
| 717 | 20231205 | 090700 | 346535850 | 28750 | 28500 | 28800 | 28500 | 2126 |
| 718 | 20231205 | 090600 | 285529350 | 28500 | 28350 | 28500 | 28350 | 1749 |
| 719 | 20231205 | 090500 | 235863250 | 28350 | 28300 | 28400 | 28250 | 1378 |
| 720 | 20231205 | 090400 | 196862450 | 28350 | 28350 | 28350 | 28300 | 927 |
| 721 | 20231205 | 090300 | 170613800 | 28350 | 28300 | 28400 | 28300 | 468 |
| 722 | 20231205 | 090200 | 157355500 | 28300 | 28350 | 28400 | 28200 | 600 |
| 723 | 20231205 | 090100 | 140391000 | 28400 | 28200 | 28550 | 28150 | 1153 |
| 724 | 20231205 | 090000 | 107783400 | 28150 | 28100 | 28200 | 28050 | 3537 |