39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 210700 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 16420 |
| 3 | 20231205 | 210600 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 4 | 20231205 | 210500 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 5 | 20231205 | 210400 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 6 | 20231205 | 210300 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 7 | 20231205 | 210200 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 8 | 20231205 | 210100 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 9 | 20231205 | 210000 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 10 | 20231205 | 205900 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 11 | 20231205 | 205800 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 12 | 20231205 | 205700 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 13 | 20231205 | 205600 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 14 | 20231205 | 205500 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 15 | 20231205 | 205400 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 16 | 20231205 | 205300 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 17 | 20231205 | 205200 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 18 | 20231205 | 205100 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 19 | 20231205 | 205000 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 20 | 20231205 | 204900 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 21 | 20231205 | 204800 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 22 | 20231205 | 204700 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 23 | 20231205 | 204600 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 24 | 20231205 | 204500 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 25 | 20231205 | 204400 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 26 | 20231205 | 204300 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 27 | 20231205 | 204200 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 28 | 20231205 | 204100 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 29 | 20231205 | 204000 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 30 | 20231205 | 203900 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 31 | 20231205 | 203800 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 32 | 20231205 | 203700 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 16420 |
| 33 | 20231205 | 203600 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 34 | 20231205 | 203500 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 35 | 20231205 | 203400 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 36 | 20231205 | 203300 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 37 | 20231205 | 203200 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 38 | 20231205 | 203100 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 39 | 20231205 | 203000 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 40 | 20231205 | 202900 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 41 | 20231205 | 202800 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 42 | 20231205 | 202700 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 43 | 20231205 | 202600 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 44 | 20231205 | 202500 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 45 | 20231205 | 202400 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 46 | 20231205 | 202300 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 47 | 20231205 | 202200 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 48 | 20231205 | 202100 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 49 | 20231205 | 202000 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 50 | 20231205 | 201900 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 51 | 20231205 | 201800 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 52 | 20231205 | 201700 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 53 | 20231205 | 201600 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 54 | 20231205 | 201500 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 55 | 20231205 | 201400 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 56 | 20231205 | 201300 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 57 | 20231205 | 201200 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 58 | 20231205 | 201100 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 59 | 20231205 | 201000 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 60 | 20231205 | 200900 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 61 | 20231205 | 200800 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 62 | 20231205 | 200700 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 16420 |
| 63 | 20231205 | 200600 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 64 | 20231205 | 200500 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 65 | 20231205 | 200400 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 66 | 20231205 | 200300 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 67 | 20231205 | 200200 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 68 | 20231205 | 200100 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 69 | 20231205 | 200000 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 70 | 20231205 | 195900 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 71 | 20231205 | 195800 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 72 | 20231205 | 195700 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 73 | 20231205 | 195600 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 74 | 20231205 | 195500 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 75 | 20231205 | 195400 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 76 | 20231205 | 195300 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 77 | 20231205 | 195200 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 78 | 20231205 | 195100 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 79 | 20231205 | 195000 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 80 | 20231205 | 194900 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 81 | 20231205 | 194800 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 82 | 20231205 | 194700 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 83 | 20231205 | 194600 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 84 | 20231205 | 194500 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 85 | 20231205 | 194400 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 86 | 20231205 | 194300 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 87 | 20231205 | 194200 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 88 | 20231205 | 194100 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 89 | 20231205 | 194000 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 90 | 20231205 | 193900 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 91 | 20231205 | 193800 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 92 | 20231205 | 193700 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 16420 |
| 93 | 20231205 | 193600 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 94 | 20231205 | 193500 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 95 | 20231205 | 193400 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 96 | 20231205 | 193300 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 97 | 20231205 | 193200 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 98 | 20231205 | 193100 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 99 | 20231205 | 193000 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 100 | 20231205 | 192900 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 101 | 20231205 | 192800 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 102 | 20231205 | 192700 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 103 | 20231205 | 192600 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 104 | 20231205 | 192500 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 105 | 20231205 | 192400 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 106 | 20231205 | 192300 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 107 | 20231205 | 192200 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 108 | 20231205 | 192100 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 109 | 20231205 | 192000 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 110 | 20231205 | 191900 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 111 | 20231205 | 191800 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 112 | 20231205 | 191700 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 113 | 20231205 | 191600 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 114 | 20231205 | 191500 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 115 | 20231205 | 191400 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 116 | 20231205 | 191300 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 117 | 20231205 | 191200 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 118 | 20231205 | 191100 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 119 | 20231205 | 191000 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 120 | 20231205 | 190900 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 121 | 20231205 | 190800 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 122 | 20231205 | 190700 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 16420 |
| 123 | 20231205 | 190600 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 124 | 20231205 | 190500 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 125 | 20231205 | 190400 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 126 | 20231205 | 190300 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 127 | 20231205 | 190200 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 128 | 20231205 | 190100 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 129 | 20231205 | 190000 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 130 | 20231205 | 185900 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 131 | 20231205 | 185800 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 132 | 20231205 | 185700 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 133 | 20231205 | 185600 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 134 | 20231205 | 185500 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 135 | 20231205 | 185400 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 136 | 20231205 | 185300 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 137 | 20231205 | 185200 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 138 | 20231205 | 185100 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 139 | 20231205 | 185000 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 140 | 20231205 | 184900 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 141 | 20231205 | 184800 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 142 | 20231205 | 184700 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 143 | 20231205 | 184600 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 144 | 20231205 | 184500 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 145 | 20231205 | 184400 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 146 | 20231205 | 184300 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 147 | 20231205 | 184200 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 148 | 20231205 | 184100 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 149 | 20231205 | 184000 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 150 | 20231205 | 183900 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 151 | 20231205 | 183800 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 152 | 20231205 | 183700 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 16420 |
| 153 | 20231205 | 183600 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 154 | 20231205 | 183500 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 155 | 20231205 | 183400 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 156 | 20231205 | 183300 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 157 | 20231205 | 183200 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 158 | 20231205 | 183100 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 159 | 20231205 | 183000 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 160 | 20231205 | 182900 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 161 | 20231205 | 182800 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 162 | 20231205 | 182700 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 163 | 20231205 | 182600 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 164 | 20231205 | 182500 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 165 | 20231205 | 182400 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 166 | 20231205 | 182300 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 167 | 20231205 | 182200 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 168 | 20231205 | 182100 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 169 | 20231205 | 182000 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 170 | 20231205 | 181900 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 171 | 20231205 | 181800 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 172 | 20231205 | 181700 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 173 | 20231205 | 181600 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 174 | 20231205 | 181500 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 175 | 20231205 | 181400 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 176 | 20231205 | 181300 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 177 | 20231205 | 181200 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 178 | 20231205 | 181100 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 179 | 20231205 | 181000 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 180 | 20231205 | 180900 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 181 | 20231205 | 180800 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 182 | 20231205 | 180700 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 16420 |
| 183 | 20231205 | 180600 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 184 | 20231205 | 180500 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 185 | 20231205 | 180400 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 186 | 20231205 | 180300 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 187 | 20231205 | 180200 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 188 | 20231205 | 180100 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 189 | 20231205 | 180000 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 190 | 20231205 | 175900 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 191 | 20231205 | 175800 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 192 | 20231205 | 175700 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 193 | 20231205 | 175600 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 194 | 20231205 | 175500 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 195 | 20231205 | 175400 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 196 | 20231205 | 175300 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 197 | 20231205 | 175200 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 198 | 20231205 | 175100 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 199 | 20231205 | 175000 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 200 | 20231205 | 174900 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 201 | 20231205 | 174800 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 202 | 20231205 | 174700 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 203 | 20231205 | 174600 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 204 | 20231205 | 174500 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 205 | 20231205 | 174400 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 206 | 20231205 | 174300 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 207 | 20231205 | 174200 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 208 | 20231205 | 174100 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 209 | 20231205 | 174000 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 210 | 20231205 | 173900 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 211 | 20231205 | 173800 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 212 | 20231205 | 173700 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 16420 |
| 213 | 20231205 | 173600 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 214 | 20231205 | 173500 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 215 | 20231205 | 173400 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 216 | 20231205 | 173300 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 217 | 20231205 | 173200 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 218 | 20231205 | 173100 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 219 | 20231205 | 173000 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 220 | 20231205 | 172900 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 221 | 20231205 | 172800 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 222 | 20231205 | 172700 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 223 | 20231205 | 172600 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 224 | 20231205 | 172500 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 225 | 20231205 | 172400 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 226 | 20231205 | 172300 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 227 | 20231205 | 172200 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 228 | 20231205 | 172100 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 229 | 20231205 | 172000 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 230 | 20231205 | 171900 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 231 | 20231205 | 171800 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 232 | 20231205 | 171700 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 233 | 20231205 | 171600 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 234 | 20231205 | 171500 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 235 | 20231205 | 171400 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 236 | 20231205 | 171300 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 237 | 20231205 | 171200 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 238 | 20231205 | 171100 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 239 | 20231205 | 171000 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 240 | 20231205 | 170900 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 241 | 20231205 | 170800 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 242 | 20231205 | 170700 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 16420 |
| 243 | 20231205 | 170600 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 244 | 20231205 | 170500 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 245 | 20231205 | 170400 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 246 | 20231205 | 170300 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 247 | 20231205 | 170200 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 248 | 20231205 | 170100 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 249 | 20231205 | 170000 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 250 | 20231205 | 165900 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 251 | 20231205 | 165800 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 252 | 20231205 | 165700 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 253 | 20231205 | 165600 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 254 | 20231205 | 165500 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 255 | 20231205 | 165400 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 256 | 20231205 | 165300 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 257 | 20231205 | 165200 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 258 | 20231205 | 165100 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 259 | 20231205 | 165000 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 260 | 20231205 | 164900 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 261 | 20231205 | 164800 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 262 | 20231205 | 164700 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 263 | 20231205 | 164600 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 264 | 20231205 | 164500 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 265 | 20231205 | 164400 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 266 | 20231205 | 164300 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 267 | 20231205 | 164200 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 268 | 20231205 | 164100 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 269 | 20231205 | 164000 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 270 | 20231205 | 163900 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 271 | 20231205 | 163800 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 272 | 20231205 | 163700 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 16420 |
| 273 | 20231205 | 163600 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 274 | 20231205 | 163500 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 275 | 20231205 | 163400 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 276 | 20231205 | 163300 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 277 | 20231205 | 163200 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 278 | 20231205 | 163100 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 279 | 20231205 | 163000 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 280 | 20231205 | 162900 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 281 | 20231205 | 162800 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 282 | 20231205 | 162700 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 283 | 20231205 | 162600 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 284 | 20231205 | 162500 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 285 | 20231205 | 162400 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 286 | 20231205 | 162300 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 287 | 20231205 | 162200 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 288 | 20231205 | 162100 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 289 | 20231205 | 162000 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 290 | 20231205 | 161900 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 291 | 20231205 | 161800 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 292 | 20231205 | 161700 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 293 | 20231205 | 161600 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 294 | 20231205 | 161500 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 295 | 20231205 | 161400 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 296 | 20231205 | 161300 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 297 | 20231205 | 161200 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 298 | 20231205 | 161100 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 299 | 20231205 | 161000 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 300 | 20231205 | 160900 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 301 | 20231205 | 160800 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 302 | 20231205 | 160700 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 16420 |
| 303 | 20231205 | 160600 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 304 | 20231205 | 160500 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 305 | 20231205 | 160400 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 306 | 20231205 | 160300 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 307 | 20231205 | 160200 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 308 | 20231205 | 160100 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 309 | 20231205 | 160000 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 310 | 20231205 | 155900 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 311 | 20231205 | 155800 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 312 | 20231205 | 155700 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 313 | 20231205 | 155600 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 314 | 20231205 | 155500 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 315 | 20231205 | 155400 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 316 | 20231205 | 155300 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 317 | 20231205 | 155200 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 318 | 20231205 | 155100 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 319 | 20231205 | 155000 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 320 | 20231205 | 154900 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 321 | 20231205 | 154800 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 322 | 20231205 | 154700 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 323 | 20231205 | 154600 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 324 | 20231205 | 154500 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 325 | 20231205 | 154400 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 326 | 20231205 | 154300 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 327 | 20231205 | 154200 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 328 | 20231205 | 154100 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 329 | 20231205 | 154000 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 330 | 20231205 | 153900 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 331 | 20231205 | 153800 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 332 | 20231205 | 153700 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 16420 |
| 333 | 20231205 | 153600 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 334 | 20231205 | 153500 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 335 | 20231205 | 153400 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 336 | 20231205 | 153300 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 337 | 20231205 | 153200 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 338 | 20231205 | 153100 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 339 | 20231205 | 153000 | 11204659650 | 23300 | 23300 | 23300 | 23300 | 16420 |
| 340 | 20231205 | 152900 | 10822073650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 341 | 20231205 | 152800 | 10822073650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 342 | 20231205 | 152700 | 10822073650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 343 | 20231205 | 152600 | 10822073650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 344 | 20231205 | 152500 | 10822073650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 345 | 20231205 | 152400 | 10822073650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 346 | 20231205 | 152300 | 10822073650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 347 | 20231205 | 152200 | 10822073650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 348 | 20231205 | 152100 | 10822073650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 349 | 20231205 | 152000 | 10822073650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 350 | 20231205 | 151900 | 10822073650 | 23400 | 23350 | 23400 | 23350 | 745 |
| 351 | 20231205 | 151800 | 10804664200 | 23400 | 23350 | 23400 | 23350 | 1280 |
| 352 | 20231205 | 151700 | 10774775950 | 23400 | 23400 | 23400 | 23350 | 190 |
| 353 | 20231205 | 151600 | 10770331900 | 23350 | 23450 | 23450 | 23350 | 486 |
| 354 | 20231205 | 151500 | 10758964250 | 23400 | 23400 | 23450 | 23350 | 507 |
| 355 | 20231205 | 151400 | 10747098050 | 23400 | 23300 | 23400 | 23300 | 940 |
| 356 | 20231205 | 151300 | 10725150700 | 23350 | 23300 | 23350 | 23300 | 186 |
| 357 | 20231205 | 151200 | 10720812350 | 23350 | 23300 | 23350 | 23250 | 565 |
| 358 | 20231205 | 151100 | 10707649100 | 23300 | 23300 | 23300 | 23250 | 879 |
| 359 | 20231205 | 151000 | 10687173550 | 23250 | 23300 | 23350 | 23250 | 300 |
| 360 | 20231205 | 150900 | 10680184550 | 23350 | 23350 | 23350 | 23300 | 702 |
| 361 | 20231205 | 150800 | 10663817750 | 23350 | 23350 | 23350 | 23300 | 451 |
| 362 | 20231205 | 150700 | 10653304350 | 23350 | 23350 | 23400 | 23350 | 1349 |
| 363 | 20231205 | 150600 | 10621798950 | 23300 | 23300 | 23350 | 23300 | 340 |
| 364 | 20231205 | 150500 | 10613869000 | 23300 | 23250 | 23300 | 23200 | 1412 |
| 365 | 20231205 | 150400 | 10581016350 | 23200 | 23100 | 23200 | 23100 | 1495 |
| 366 | 20231205 | 150300 | 10546349950 | 23100 | 23050 | 23100 | 23000 | 2066 |
| 367 | 20231205 | 150200 | 10498764550 | 23000 | 23050 | 23100 | 23000 | 2018 |
| 368 | 20231205 | 150100 | 10452282150 | 23050 | 23150 | 23200 | 23050 | 914 |
| 369 | 20231205 | 150000 | 10431164150 | 23150 | 23100 | 23150 | 23050 | 2571 |
| 370 | 20231205 | 145900 | 10371854600 | 23150 | 23100 | 23200 | 23100 | 1350 |
| 371 | 20231205 | 145800 | 10340609200 | 23150 | 23100 | 23150 | 23100 | 2585 |
| 372 | 20231205 | 145700 | 10280830950 | 23150 | 23200 | 23200 | 23100 | 414 |
| 373 | 20231205 | 145600 | 10271249950 | 23150 | 23200 | 23200 | 23150 | 498 |
| 374 | 20231205 | 145500 | 10259720350 | 23200 | 23250 | 23250 | 23150 | 1861 |
| 375 | 20231205 | 145400 | 10216545700 | 23250 | 23300 | 23300 | 23200 | 659 |
| 376 | 20231205 | 145300 | 10201246450 | 23300 | 23250 | 23300 | 23200 | 976 |
| 377 | 20231205 | 145200 | 10178582200 | 23250 | 23350 | 23350 | 23250 | 1512 |
| 378 | 20231205 | 145100 | 10143392950 | 23350 | 23400 | 23450 | 23300 | 1473 |
| 379 | 20231205 | 145000 | 10109021600 | 23450 | 23450 | 23450 | 23300 | 209 |
| 380 | 20231205 | 144900 | 10104130600 | 23400 | 23450 | 23500 | 23400 | 2174 |
| 381 | 20231205 | 144800 | 10053192550 | 23500 | 23450 | 23500 | 23400 | 1176 |
| 382 | 20231205 | 144700 | 10025612450 | 23450 | 23300 | 23450 | 23300 | 1206 |
| 383 | 20231205 | 144600 | 9997436350 | 23350 | 23300 | 23350 | 23300 | 208 |
| 384 | 20231205 | 144500 | 9992589450 | 23300 | 23300 | 23350 | 23250 | 341 |
| 385 | 20231205 | 144400 | 9984644100 | 23250 | 23200 | 23300 | 23200 | 954 |
| 386 | 20231205 | 144300 | 9962443800 | 23150 | 23150 | 23200 | 23150 | 1706 |
| 387 | 20231205 | 144200 | 9922905100 | 23150 | 23100 | 23200 | 23100 | 325 |
| 388 | 20231205 | 144100 | 9915387500 | 23150 | 23100 | 23200 | 23100 | 337 |
| 389 | 20231205 | 144000 | 9907586000 | 23150 | 23150 | 23200 | 23150 | 1757 |
| 390 | 20231205 | 143900 | 9866867850 | 23100 | 23100 | 23150 | 23000 | 8039 |
| 391 | 20231205 | 143800 | 9681655100 | 23100 | 23200 | 23200 | 23100 | 3981 |
| 392 | 20231205 | 143700 | 9589586300 | 23200 | 23200 | 23200 | 23150 | 1348 |
| 393 | 20231205 | 143600 | 9558348250 | 23200 | 23200 | 23250 | 23200 | 746 |
| 394 | 20231205 | 143500 | 9541031550 | 23250 | 23300 | 23350 | 23200 | 2578 |
| 395 | 20231205 | 143400 | 9481079750 | 23300 | 23400 | 23400 | 23300 | 1474 |
| 396 | 20231205 | 143300 | 9446649200 | 23350 | 23400 | 23400 | 23350 | 303 |
| 397 | 20231205 | 143200 | 9439567050 | 23400 | 23350 | 23400 | 23350 | 595 |
| 398 | 20231205 | 143100 | 9425661950 | 23350 | 23250 | 23350 | 23200 | 3912 |
| 399 | 20231205 | 143000 | 9334716250 | 23250 | 23250 | 23300 | 23200 | 1747 |
| 400 | 20231205 | 142900 | 9294097150 | 23250 | 23250 | 23250 | 23200 | 1257 |
| 401 | 20231205 | 142800 | 9264889950 | 23250 | 23200 | 23250 | 23200 | 532 |
| 402 | 20231205 | 142700 | 9252534350 | 23250 | 23200 | 23250 | 23200 | 107 |
| 403 | 20231205 | 142600 | 9250050950 | 23200 | 23300 | 23300 | 23200 | 161 |
| 404 | 20231205 | 142500 | 9246307150 | 23250 | 23250 | 23300 | 23200 | 1465 |
| 405 | 20231205 | 142400 | 9212262400 | 23200 | 23300 | 23300 | 23200 | 427 |
| 406 | 20231205 | 142300 | 9202334100 | 23300 | 23350 | 23350 | 23250 | 544 |
| 407 | 20231205 | 142200 | 9189655800 | 23350 | 23250 | 23350 | 23200 | 626 |
| 408 | 20231205 | 142100 | 9175083600 | 23250 | 23250 | 23300 | 23200 | 2716 |
| 409 | 20231205 | 142000 | 9111984900 | 23200 | 23250 | 23250 | 23200 | 944 |
| 410 | 20231205 | 141900 | 9090077150 | 23250 | 23350 | 23350 | 23200 | 600 |
| 411 | 20231205 | 141800 | 9076117150 | 23350 | 23200 | 23350 | 23200 | 3907 |
| 412 | 20231205 | 141700 | 8985252550 | 23250 | 23300 | 23300 | 23200 | 2466 |
| 413 | 20231205 | 141600 | 8927901600 | 23300 | 23350 | 23350 | 23300 | 534 |
| 414 | 20231205 | 141500 | 8915458150 | 23300 | 23350 | 23400 | 23300 | 692 |
| 415 | 20231205 | 141400 | 8899303350 | 23400 | 23400 | 23400 | 23350 | 288 |
| 416 | 20231205 | 141300 | 8892572000 | 23400 | 23400 | 23400 | 23350 | 1174 |
| 417 | 20231205 | 141200 | 8865139900 | 23350 | 23400 | 23400 | 23300 | 749 |
| 418 | 20231205 | 141100 | 8847642200 | 23350 | 23500 | 23500 | 23200 | 10230 |
| 419 | 20231205 | 141000 | 8609285800 | 23400 | 23550 | 23550 | 23400 | 1832 |
| 420 | 20231205 | 140900 | 8566337450 | 23500 | 23550 | 23600 | 23500 | 3947 |
| 421 | 20231205 | 140800 | 8473559050 | 23550 | 23550 | 23600 | 23550 | 228 |
| 422 | 20231205 | 140700 | 8468189150 | 23550 | 23550 | 23600 | 23550 | 2654 |
| 423 | 20231205 | 140600 | 8405682950 | 23550 | 23550 | 23600 | 23550 | 1315 |
| 424 | 20231205 | 140500 | 8374712300 | 23600 | 23650 | 23650 | 23550 | 735 |
| 425 | 20231205 | 140400 | 8357366750 | 23650 | 23600 | 23650 | 23550 | 204 |
| 426 | 20231205 | 140300 | 8352553800 | 23600 | 23550 | 23600 | 23550 | 154 |
| 427 | 20231205 | 140200 | 8348926000 | 23600 | 23700 | 23700 | 23550 | 421 |
| 428 | 20231205 | 140100 | 8338996400 | 23650 | 23550 | 23650 | 23550 | 814 |
| 429 | 20231205 | 140000 | 8319805350 | 23550 | 23600 | 23600 | 23550 | 448 |
| 430 | 20231205 | 135900 | 8309253650 | 23600 | 23600 | 23650 | 23550 | 3861 |
| 431 | 20231205 | 135800 | 8218136400 | 23650 | 23600 | 23650 | 23600 | 48 |
| 432 | 20231205 | 135700 | 8217001550 | 23650 | 23650 | 23700 | 23600 | 1096 |
| 433 | 20231205 | 135600 | 8191104950 | 23700 | 23700 | 23700 | 23650 | 222 |
| 434 | 20231205 | 135500 | 8185850950 | 23700 | 23750 | 23750 | 23700 | 93 |
| 435 | 20231205 | 135400 | 8183645550 | 23750 | 23650 | 23750 | 23650 | 82 |
| 436 | 20231205 | 135300 | 8181702250 | 23700 | 23650 | 23750 | 23650 | 306 |
| 437 | 20231205 | 135200 | 8174450100 | 23750 | 23750 | 23750 | 23700 | 200 |
| 438 | 20231205 | 135100 | 8169706800 | 23750 | 23650 | 23750 | 23650 | 181 |
| 439 | 20231205 | 135000 | 8165415950 | 23700 | 23650 | 23700 | 23650 | 436 |
| 440 | 20231205 | 134900 | 8155085350 | 23700 | 23600 | 23700 | 23600 | 605 |
| 441 | 20231205 | 134800 | 8140786200 | 23600 | 23600 | 23650 | 23600 | 89 |
| 442 | 20231205 | 134700 | 8138684750 | 23650 | 23600 | 23650 | 23600 | 155 |
| 443 | 20231205 | 134600 | 8135020900 | 23600 | 23600 | 23650 | 23600 | 1761 |
| 444 | 20231205 | 134500 | 8093460750 | 23650 | 23650 | 23700 | 23600 | 127 |
| 445 | 20231205 | 134400 | 8090461200 | 23600 | 23650 | 23700 | 23600 | 631 |
| 446 | 20231205 | 134300 | 8075520250 | 23650 | 23650 | 23700 | 23600 | 76 |
| 447 | 20231205 | 134200 | 8073723300 | 23650 | 23550 | 23650 | 23550 | 692 |
| 448 | 20231205 | 134100 | 8057392900 | 23550 | 23600 | 23650 | 23550 | 1618 |
| 449 | 20231205 | 134000 | 8019219600 | 23600 | 23650 | 23700 | 23600 | 191 |
| 450 | 20231205 | 133900 | 8014707550 | 23650 | 23650 | 23700 | 23650 | 214 |
| 451 | 20231205 | 133800 | 8009645950 | 23700 | 23700 | 23700 | 23650 | 60 |
| 452 | 20231205 | 133700 | 8008226150 | 23650 | 23700 | 23700 | 23650 | 440 |
| 453 | 20231205 | 133600 | 7997819550 | 23700 | 23750 | 23750 | 23650 | 727 |
| 454 | 20231205 | 133500 | 7980590650 | 23700 | 23750 | 23750 | 23700 | 81 |
| 455 | 20231205 | 133400 | 7978669050 | 23750 | 23750 | 23750 | 23700 | 27 |
| 456 | 20231205 | 133300 | 7978028600 | 23750 | 23800 | 23800 | 23750 | 456 |
| 457 | 20231205 | 133200 | 7967179600 | 23800 | 23800 | 23800 | 23700 | 400 |
| 458 | 20231205 | 133100 | 7957675300 | 23800 | 23750 | 23800 | 23700 | 164 |
| 459 | 20231205 | 133000 | 7953774850 | 23750 | 23650 | 23750 | 23650 | 370 |
| 460 | 20231205 | 132900 | 7944999700 | 23700 | 23700 | 23700 | 23650 | 240 |
| 461 | 20231205 | 132800 | 7939317750 | 23700 | 23650 | 23700 | 23650 | 292 |
| 462 | 20231205 | 132700 | 7932410950 | 23650 | 23550 | 23650 | 23550 | 686 |
| 463 | 20231205 | 132600 | 7916211900 | 23550 | 23550 | 23550 | 23500 | 726 |
| 464 | 20231205 | 132500 | 7899136100 | 23550 | 23600 | 23600 | 23500 | 2497 |
| 465 | 20231205 | 132400 | 7840264050 | 23600 | 23600 | 23650 | 23600 | 328 |
| 466 | 20231205 | 132300 | 7832517100 | 23600 | 23600 | 23650 | 23600 | 196 |
| 467 | 20231205 | 132200 | 7827888150 | 23600 | 23550 | 23650 | 23550 | 371 |
| 468 | 20231205 | 132100 | 7819140300 | 23650 | 23700 | 23700 | 23600 | 1256 |
| 469 | 20231205 | 132000 | 7789379400 | 23700 | 23550 | 23750 | 23550 | 377 |
| 470 | 20231205 | 131900 | 7780467700 | 23550 | 23600 | 23600 | 23500 | 7595 |
| 471 | 20231205 | 131800 | 7601873350 | 23600 | 23550 | 23600 | 23550 | 916 |
| 472 | 20231205 | 131700 | 7580289250 | 23550 | 23600 | 23600 | 23550 | 1130 |
| 473 | 20231205 | 131600 | 7553648200 | 23650 | 23600 | 23650 | 23600 | 1631 |
| 474 | 20231205 | 131500 | 7515156350 | 23600 | 23750 | 23750 | 23600 | 4812 |
| 475 | 20231205 | 131400 | 7401438700 | 23750 | 23750 | 23750 | 23700 | 1897 |
| 476 | 20231205 | 131300 | 7356404700 | 23800 | 23800 | 23800 | 23800 | 678 |
| 477 | 20231205 | 131200 | 7340268300 | 23850 | 23850 | 23850 | 23850 | 227 |
| 478 | 20231205 | 131100 | 7334854350 | 23800 | 23800 | 23800 | 23800 | 544 |
| 479 | 20231205 | 131000 | 7321907150 | 23800 | 23850 | 23850 | 23800 | 58 |
| 480 | 20231205 | 130900 | 7320524150 | 23850 | 23900 | 23900 | 23850 | 106 |
| 481 | 20231205 | 130800 | 7317990850 | 23900 | 23900 | 23900 | 23900 | 143 |
| 482 | 20231205 | 130700 | 7314573150 | 23900 | 23900 | 23900 | 23800 | 1397 |
| 483 | 20231205 | 130600 | 7281252250 | 23950 | 23900 | 23950 | 23900 | 130 |
| 484 | 20231205 | 130500 | 7278141950 | 23900 | 24000 | 24000 | 23900 | 1057 |
| 485 | 20231205 | 130400 | 7252878350 | 23950 | 23900 | 23950 | 23900 | 115 |
| 486 | 20231205 | 130300 | 7250124850 | 23900 | 23900 | 23900 | 23850 | 132 |
| 487 | 20231205 | 130200 | 7246971050 | 23900 | 23900 | 23900 | 23900 | 217 |
| 488 | 20231205 | 130100 | 7241784750 | 23900 | 23900 | 23900 | 23900 | 488 |
| 489 | 20231205 | 130000 | 7230121550 | 23850 | 23850 | 23850 | 23850 | 262 |
| 490 | 20231205 | 125900 | 7223872850 | 23850 | 23850 | 23850 | 23850 | 6 |
| 491 | 20231205 | 125800 | 7223729750 | 23850 | 23850 | 23850 | 23850 | 378 |
| 492 | 20231205 | 125700 | 7214714450 | 23850 | 23900 | 23900 | 23850 | 114 |
| 493 | 20231205 | 125600 | 7211995500 | 23850 | 23900 | 23900 | 23850 | 54 |
| 494 | 20231205 | 125500 | 7210707400 | 23850 | 23850 | 23850 | 23800 | 242 |
| 495 | 20231205 | 125400 | 7204941250 | 23800 | 23800 | 23850 | 23800 | 284 |
| 496 | 20231205 | 125300 | 7198180800 | 23800 | 23800 | 23800 | 23750 | 107 |
| 497 | 20231205 | 125200 | 7195637300 | 23750 | 23800 | 23800 | 23750 | 74 |
| 498 | 20231205 | 125100 | 7193878600 | 23800 | 23750 | 23800 | 23750 | 592 |
| 499 | 20231205 | 125000 | 7179817550 | 23750 | 23800 | 23800 | 23750 | 23 |
| 500 | 20231205 | 124900 | 7179271200 | 23800 | 23850 | 23850 | 23800 | 105 |
| 501 | 20231205 | 124800 | 7176771450 | 23850 | 23750 | 23850 | 23750 | 399 |
| 502 | 20231205 | 124700 | 7167261500 | 23750 | 23750 | 23800 | 23750 | 1492 |
| 503 | 20231205 | 124600 | 7131819850 | 23800 | 23800 | 23800 | 23750 | 143 |
| 504 | 20231205 | 124500 | 7128420450 | 23800 | 23850 | 23900 | 23800 | 386 |
| 505 | 20231205 | 124400 | 7119226550 | 23850 | 23850 | 23850 | 23800 | 51 |
| 506 | 20231205 | 124300 | 7118010600 | 23850 | 23800 | 23850 | 23800 | 230 |
| 507 | 20231205 | 124200 | 7112535750 | 23800 | 23750 | 23800 | 23750 | 400 |
| 508 | 20231205 | 124100 | 7103016850 | 23800 | 23800 | 23800 | 23700 | 343 |
| 509 | 20231205 | 124000 | 7094866750 | 23750 | 23800 | 23800 | 23750 | 1159 |
| 510 | 20231205 | 123900 | 7067338350 | 23750 | 23850 | 23850 | 23750 | 1193 |
| 511 | 20231205 | 123800 | 7038925700 | 23900 | 23900 | 23900 | 23900 | 121 |
| 512 | 20231205 | 123700 | 7036033800 | 23900 | 23950 | 23950 | 23900 | 440 |
| 513 | 20231205 | 123600 | 7025515900 | 24050 | 24050 | 24050 | 24050 | 40 |
| 514 | 20231205 | 123500 | 7024553900 | 24050 | 23950 | 24050 | 23950 | 129 |
| 515 | 20231205 | 123400 | 7021463850 | 23950 | 23950 | 23950 | 23950 | 281 |
| 516 | 20231205 | 123300 | 7014733900 | 23950 | 24100 | 24100 | 23950 | 1011 |
| 517 | 20231205 | 123200 | 6990415500 | 24150 | 24100 | 24150 | 24100 | 105 |
| 518 | 20231205 | 123100 | 6987884900 | 24100 | 24100 | 24100 | 24100 | 111 |
| 519 | 20231205 | 123000 | 6985209800 | 24100 | 24050 | 24100 | 24050 | 59 |
| 520 | 20231205 | 122900 | 6983790400 | 24050 | 24050 | 24100 | 24050 | 386 |
| 521 | 20231205 | 122800 | 6974507050 | 24100 | 24100 | 24100 | 24100 | 86 |
| 522 | 20231205 | 122700 | 6972434450 | 24050 | 24100 | 24100 | 24050 | 40 |
| 523 | 20231205 | 122600 | 6971472400 | 24050 | 24100 | 24100 | 24050 | 39 |
| 524 | 20231205 | 122500 | 6970533750 | 24100 | 24100 | 24100 | 24100 | 19 |
| 525 | 20231205 | 122400 | 6970075850 | 24100 | 24100 | 24150 | 24100 | 404 |
| 526 | 20231205 | 122300 | 6960339250 | 24100 | 24150 | 24150 | 24100 | 200 |
| 527 | 20231205 | 122200 | 6955517150 | 24150 | 24250 | 24250 | 24100 | 458 |
| 528 | 20231205 | 122100 | 6944446750 | 24250 | 24200 | 24300 | 24200 | 990 |
| 529 | 20231205 | 122000 | 6920445350 | 24200 | 24100 | 24200 | 24100 | 3330 |
| 530 | 20231205 | 121900 | 6839950900 | 24100 | 24100 | 24100 | 24100 | 137 |
| 531 | 20231205 | 121800 | 6836649200 | 24100 | 24050 | 24100 | 24050 | 331 |
| 532 | 20231205 | 121700 | 6828674600 | 24050 | 24050 | 24050 | 24000 | 153 |
| 533 | 20231205 | 121600 | 6824995350 | 24050 | 24100 | 24100 | 24050 | 1332 |
| 534 | 20231205 | 121500 | 6792929150 | 24050 | 24050 | 24050 | 24000 | 902 |
| 535 | 20231205 | 121400 | 6771265550 | 24050 | 23950 | 24050 | 23950 | 1719 |
| 536 | 20231205 | 121300 | 6729979350 | 24000 | 23950 | 24000 | 23900 | 170 |
| 537 | 20231205 | 121200 | 6725907450 | 23900 | 23950 | 23950 | 23900 | 330 |
| 538 | 20231205 | 121100 | 6718009000 | 23950 | 23950 | 23950 | 23950 | 503 |
| 539 | 20231205 | 121000 | 6705962150 | 23950 | 23900 | 23950 | 23900 | 582 |
| 540 | 20231205 | 120900 | 6692048700 | 23900 | 23850 | 23900 | 23850 | 307 |
| 541 | 20231205 | 120800 | 6684712500 | 23850 | 23850 | 23850 | 23850 | 96 |
| 542 | 20231205 | 120700 | 6682422900 | 23850 | 23850 | 23850 | 23850 | 319 |
| 543 | 20231205 | 120600 | 6674814750 | 23850 | 23850 | 23900 | 23850 | 520 |
| 544 | 20231205 | 120500 | 6662412500 | 23850 | 23900 | 23900 | 23850 | 240 |
| 545 | 20231205 | 120400 | 6656687650 | 23900 | 23850 | 23900 | 23850 | 288 |
| 546 | 20231205 | 120300 | 6649818550 | 23850 | 23700 | 23850 | 23700 | 4794 |
| 547 | 20231205 | 120200 | 6535954800 | 23650 | 23700 | 23700 | 23600 | 95 |
| 548 | 20231205 | 120100 | 6533709350 | 23700 | 23700 | 23700 | 23700 | 140 |
| 549 | 20231205 | 120000 | 6530391350 | 23700 | 23600 | 23700 | 23600 | 2335 |
| 550 | 20231205 | 115900 | 6475227950 | 23600 | 23600 | 23650 | 23600 | 882 |
| 551 | 20231205 | 115800 | 6454400500 | 23650 | 23650 | 23650 | 23600 | 587 |
| 552 | 20231205 | 115700 | 6440543300 | 23650 | 23700 | 23700 | 23600 | 1034 |
| 553 | 20231205 | 115600 | 6416077600 | 23750 | 23650 | 23750 | 23650 | 663 |
| 554 | 20231205 | 115500 | 6400365850 | 23700 | 23650 | 23700 | 23650 | 524 |
| 555 | 20231205 | 115400 | 6387967150 | 23700 | 23600 | 23700 | 23600 | 1429 |
| 556 | 20231205 | 115300 | 6354173150 | 23700 | 23650 | 23750 | 23600 | 2487 |
| 557 | 20231205 | 115200 | 6295384700 | 23650 | 23700 | 23700 | 23650 | 193 |
| 558 | 20231205 | 115100 | 6290819600 | 23700 | 23650 | 23700 | 23600 | 1178 |
| 559 | 20231205 | 115000 | 6262964150 | 23650 | 23750 | 23750 | 23650 | 4365 |
| 560 | 20231205 | 114900 | 6159543850 | 23750 | 23700 | 23750 | 23700 | 664 |
| 561 | 20231205 | 114800 | 6143786100 | 23700 | 23800 | 23800 | 23700 | 795 |
| 562 | 20231205 | 114700 | 6124906150 | 23750 | 23750 | 23800 | 23750 | 580 |
| 563 | 20231205 | 114600 | 6111130650 | 23750 | 23800 | 23800 | 23750 | 656 |
| 564 | 20231205 | 114500 | 6095550400 | 23800 | 23800 | 23800 | 23750 | 130 |
| 565 | 20231205 | 114400 | 6092457750 | 23800 | 23750 | 23900 | 23750 | 642 |
| 566 | 20231205 | 114300 | 6077199650 | 23800 | 23800 | 23850 | 23800 | 293 |
| 567 | 20231205 | 114200 | 6070225800 | 23800 | 23900 | 23900 | 23800 | 1803 |
| 568 | 20231205 | 114100 | 6027230100 | 23800 | 23800 | 23850 | 23800 | 802 |
| 569 | 20231205 | 114000 | 6008131000 | 23800 | 23750 | 23800 | 23750 | 1889 |
| 570 | 20231205 | 113900 | 5963175900 | 23750 | 23800 | 23800 | 23750 | 790 |
| 571 | 20231205 | 113800 | 5944408900 | 23800 | 23750 | 23800 | 23700 | 2978 |
| 572 | 20231205 | 113700 | 5873680100 | 23750 | 23900 | 23900 | 23750 | 9341 |
| 573 | 20231205 | 113600 | 5651196450 | 23900 | 23900 | 23900 | 23850 | 767 |
| 574 | 20231205 | 113500 | 5632866550 | 23900 | 23900 | 23900 | 23900 | 285 |
| 575 | 20231205 | 113400 | 5626055050 | 23900 | 23950 | 23950 | 23900 | 550 |
| 576 | 20231205 | 113300 | 5612909450 | 23900 | 23900 | 23950 | 23900 | 82 |
| 577 | 20231205 | 113200 | 5610948300 | 23900 | 23950 | 23950 | 23900 | 512 |
| 578 | 20231205 | 113100 | 5598699650 | 23900 | 23950 | 23950 | 23900 | 191 |
| 579 | 20231205 | 113000 | 5594127950 | 23950 | 23900 | 23950 | 23850 | 1036 |
| 580 | 20231205 | 112900 | 5569366300 | 23850 | 23900 | 23900 | 23850 | 609 |
| 581 | 20231205 | 112800 | 5554835650 | 23900 | 23850 | 23900 | 23850 | 316 |
| 582 | 20231205 | 112700 | 5547296100 | 23850 | 23900 | 23900 | 23850 | 1028 |
| 583 | 20231205 | 112600 | 5522777200 | 23850 | 23900 | 23950 | 23850 | 973 |
| 584 | 20231205 | 112500 | 5499525250 | 23900 | 23900 | 23950 | 23900 | 1918 |
| 585 | 20231205 | 112400 | 5453683800 | 23900 | 23950 | 23950 | 23900 | 550 |
| 586 | 20231205 | 112300 | 5440512650 | 23950 | 23950 | 23950 | 23950 | 1180 |
| 587 | 20231205 | 112200 | 5412251650 | 23950 | 24000 | 24000 | 23950 | 972 |
| 588 | 20231205 | 112100 | 5388935050 | 24000 | 24000 | 24000 | 23950 | 295 |
| 589 | 20231205 | 112000 | 5381866400 | 23950 | 24000 | 24000 | 23950 | 752 |
| 590 | 20231205 | 111900 | 5363820200 | 24000 | 24000 | 24000 | 23950 | 347 |
| 591 | 20231205 | 111800 | 5355492250 | 24000 | 23950 | 24000 | 23950 | 699 |
| 592 | 20231205 | 111700 | 5338741400 | 23950 | 23950 | 24000 | 23950 | 222 |
| 593 | 20231205 | 111600 | 5333423950 | 24000 | 24050 | 24050 | 23950 | 464 |
| 594 | 20231205 | 111500 | 5322301150 | 24000 | 24000 | 24000 | 24000 | 259 |
| 595 | 20231205 | 111400 | 5316085150 | 24000 | 24000 | 24050 | 24000 | 541 |
| 596 | 20231205 | 111300 | 5303099200 | 24000 | 23950 | 24000 | 23950 | 1733 |
| 597 | 20231205 | 111200 | 5261510650 | 23950 | 24000 | 24000 | 23950 | 124 |
| 598 | 20231205 | 111100 | 5258540300 | 23950 | 24000 | 24000 | 23950 | 854 |
| 599 | 20231205 | 111000 | 5238073400 | 24000 | 24000 | 24000 | 23950 | 538 |
| 600 | 20231205 | 110900 | 5225173900 | 23950 | 23950 | 24000 | 23950 | 321 |
| 601 | 20231205 | 110800 | 5217485750 | 23950 | 24000 | 24000 | 23950 | 437 |
| 602 | 20231205 | 110700 | 5207012500 | 24000 | 23950 | 24000 | 23950 | 969 |
| 603 | 20231205 | 110600 | 5183796400 | 23950 | 24000 | 24050 | 23950 | 536 |
| 604 | 20231205 | 110500 | 5170944000 | 24000 | 24050 | 24050 | 24000 | 1657 |
| 605 | 20231205 | 110400 | 5131154650 | 24050 | 24100 | 24100 | 24050 | 471 |
| 606 | 20231205 | 110300 | 5119826100 | 24050 | 24050 | 24050 | 24000 | 1026 |
| 607 | 20231205 | 110200 | 5095167550 | 24050 | 24000 | 24050 | 24000 | 1126 |
| 608 | 20231205 | 110100 | 5068136450 | 24050 | 24150 | 24150 | 24050 | 7072 |
| 609 | 20231205 | 110000 | 4897751000 | 24100 | 24150 | 24150 | 24100 | 2997 |
| 610 | 20231205 | 105900 | 4825470100 | 24150 | 24200 | 24200 | 24150 | 317 |
| 611 | 20231205 | 105800 | 4817811050 | 24200 | 24200 | 24200 | 24100 | 659 |
| 612 | 20231205 | 105700 | 4801906800 | 24200 | 24150 | 24200 | 24100 | 524 |
| 613 | 20231205 | 105600 | 4789263550 | 24150 | 24150 | 24200 | 24100 | 660 |
| 614 | 20231205 | 105500 | 4773325550 | 24150 | 24150 | 24200 | 24150 | 142 |
| 615 | 20231205 | 105400 | 4769896150 | 24250 | 24150 | 24250 | 24150 | 361 |
| 616 | 20231205 | 105300 | 4761173200 | 24150 | 24150 | 24200 | 24150 | 524 |
| 617 | 20231205 | 105200 | 4748518550 | 24150 | 24150 | 24200 | 24150 | 123 |
| 618 | 20231205 | 105100 | 4745547550 | 24150 | 24200 | 24250 | 24100 | 727 |
| 619 | 20231205 | 105000 | 4728002650 | 24200 | 24200 | 24200 | 24150 | 354 |
| 620 | 20231205 | 104900 | 4719440850 | 24150 | 24150 | 24200 | 24100 | 1467 |
| 621 | 20231205 | 104800 | 4684023950 | 24150 | 24100 | 24150 | 24100 | 398 |
| 622 | 20231205 | 104700 | 4674414600 | 24100 | 24100 | 24150 | 24100 | 1799 |
| 623 | 20231205 | 104600 | 4631051150 | 24100 | 24150 | 24150 | 24100 | 1173 |
| 624 | 20231205 | 104500 | 4602778750 | 24100 | 24150 | 24150 | 24100 | 499 |
| 625 | 20231205 | 104400 | 4590738100 | 24150 | 24100 | 24150 | 24100 | 864 |
| 626 | 20231205 | 104300 | 4569915250 | 24150 | 24150 | 24150 | 24100 | 136 |
| 627 | 20231205 | 104200 | 4566636200 | 24100 | 24150 | 24150 | 24100 | 687 |
| 628 | 20231205 | 104100 | 4550069450 | 24150 | 24150 | 24200 | 24150 | 685 |
| 629 | 20231205 | 104000 | 4533525900 | 24150 | 24150 | 24150 | 24150 | 205 |
| 630 | 20231205 | 103900 | 4528575150 | 24150 | 24150 | 24150 | 24100 | 1936 |
| 631 | 20231205 | 103800 | 4481887250 | 24150 | 24150 | 24150 | 24100 | 1170 |
| 632 | 20231205 | 103700 | 4453631800 | 24150 | 24150 | 24200 | 24150 | 445 |
| 633 | 20231205 | 103600 | 4442884700 | 24200 | 24150 | 24200 | 24150 | 170 |
| 634 | 20231205 | 103500 | 4438774450 | 24150 | 24200 | 24200 | 24100 | 2659 |
| 635 | 20231205 | 103400 | 4374541400 | 24200 | 24200 | 24200 | 24200 | 237 |
| 636 | 20231205 | 103300 | 4368806000 | 24150 | 24250 | 24300 | 24150 | 1361 |
| 637 | 20231205 | 103200 | 4335860550 | 24250 | 24200 | 24250 | 24200 | 363 |
| 638 | 20231205 | 103100 | 4327060050 | 24200 | 24200 | 24200 | 24200 | 155 |
| 639 | 20231205 | 103000 | 4323309050 | 24150 | 24150 | 24200 | 24150 | 1121 |
| 640 | 20231205 | 102900 | 4296198450 | 24150 | 24100 | 24150 | 24100 | 2030 |
| 641 | 20231205 | 102800 | 4247209400 | 24150 | 24150 | 24150 | 24150 | 397 |
| 642 | 20231205 | 102700 | 4237621850 | 24150 | 24150 | 24150 | 24100 | 1627 |
| 643 | 20231205 | 102600 | 4198380850 | 24150 | 24150 | 24250 | 24100 | 2122 |
| 644 | 20231205 | 102500 | 4147203200 | 24300 | 24250 | 24350 | 24150 | 2185 |
| 645 | 20231205 | 102400 | 4094364250 | 24300 | 24300 | 24300 | 24250 | 438 |
| 646 | 20231205 | 102300 | 4083724850 | 24400 | 24400 | 24400 | 24250 | 646 |
| 647 | 20231205 | 102200 | 4068025350 | 24350 | 24350 | 24350 | 24250 | 752 |
| 648 | 20231205 | 102100 | 4049746950 | 24300 | 24350 | 24450 | 24300 | 1531 |
| 649 | 20231205 | 102000 | 4012415900 | 24350 | 24100 | 24350 | 24050 | 4543 |
| 650 | 20231205 | 101900 | 3902489550 | 24100 | 24100 | 24100 | 24050 | 411 |
| 651 | 20231205 | 101800 | 3892587550 | 24100 | 24100 | 24100 | 24100 | 477 |
| 652 | 20231205 | 101700 | 3881091850 | 24150 | 24050 | 24150 | 24050 | 872 |
| 653 | 20231205 | 101600 | 3860061450 | 24100 | 24050 | 24100 | 24050 | 404 |
| 654 | 20231205 | 101500 | 3850329300 | 24000 | 24000 | 24050 | 23900 | 3955 |
| 655 | 20231205 | 101400 | 3755475150 | 24050 | 24100 | 24100 | 24000 | 2761 |
| 656 | 20231205 | 101300 | 3689107650 | 24100 | 24150 | 24150 | 24100 | 393 |
| 657 | 20231205 | 101200 | 3679634450 | 24150 | 24150 | 24150 | 24050 | 1590 |
| 658 | 20231205 | 101100 | 3641304750 | 24100 | 24200 | 24250 | 24100 | 1980 |
| 659 | 20231205 | 101000 | 3593414800 | 24200 | 24100 | 24200 | 24100 | 818 |
| 660 | 20231205 | 100900 | 3573689700 | 24100 | 24100 | 24200 | 24100 | 306 |
| 661 | 20231205 | 100800 | 3566308900 | 24200 | 24200 | 24250 | 24150 | 834 |
| 662 | 20231205 | 100700 | 3546138750 | 24200 | 24200 | 24250 | 24150 | 720 |
| 663 | 20231205 | 100600 | 3528716150 | 24200 | 24200 | 24200 | 24150 | 454 |
| 664 | 20231205 | 100500 | 3517742550 | 24200 | 24300 | 24300 | 24150 | 1278 |
| 665 | 20231205 | 100400 | 3486787800 | 24250 | 24150 | 24250 | 24150 | 682 |
| 666 | 20231205 | 100300 | 3470267350 | 24150 | 24200 | 24200 | 24150 | 1816 |
| 667 | 20231205 | 100200 | 3426356150 | 24200 | 24150 | 24250 | 24100 | 1477 |
| 668 | 20231205 | 100100 | 3390652650 | 24100 | 24300 | 24300 | 24100 | 1870 |
| 669 | 20231205 | 100000 | 3345506100 | 24300 | 23900 | 24300 | 23850 | 3249 |
| 670 | 20231205 | 095900 | 3267589600 | 23900 | 23900 | 24000 | 23750 | 6622 |
| 671 | 20231205 | 095800 | 3109647600 | 23900 | 24250 | 24250 | 23900 | 14348 |
| 672 | 20231205 | 095700 | 2764445350 | 24200 | 24300 | 24350 | 24200 | 4058 |
| 673 | 20231205 | 095600 | 2666117850 | 24300 | 24450 | 24450 | 24250 | 6661 |
| 674 | 20231205 | 095500 | 2503995600 | 24450 | 24400 | 24450 | 24400 | 277 |
| 675 | 20231205 | 095400 | 2497228400 | 24400 | 24450 | 24450 | 24400 | 602 |
| 676 | 20231205 | 095300 | 2482534150 | 24450 | 24450 | 24450 | 24450 | 410 |
| 677 | 20231205 | 095200 | 2472509650 | 24500 | 24450 | 24500 | 24450 | 211 |
| 678 | 20231205 | 095100 | 2467344800 | 24400 | 24450 | 24450 | 24400 | 630 |
| 679 | 20231205 | 095000 | 2451964100 | 24400 | 24400 | 24500 | 24350 | 2106 |
| 680 | 20231205 | 094900 | 2400537750 | 24400 | 24400 | 24450 | 24400 | 490 |
| 681 | 20231205 | 094800 | 2388581600 | 24400 | 24400 | 24450 | 24350 | 612 |
| 682 | 20231205 | 094700 | 2373651700 | 24400 | 24500 | 24500 | 24350 | 2571 |
| 683 | 20231205 | 094600 | 2310866200 | 24450 | 24550 | 24550 | 24450 | 781 |
| 684 | 20231205 | 094500 | 2291731700 | 24550 | 24550 | 24550 | 24500 | 401 |
| 685 | 20231205 | 094400 | 2281904500 | 24550 | 24550 | 24550 | 24450 | 529 |
| 686 | 20231205 | 094300 | 2268952250 | 24500 | 24450 | 24550 | 24450 | 657 |
| 687 | 20231205 | 094200 | 2252875650 | 24450 | 24550 | 24550 | 24450 | 657 |
| 688 | 20231205 | 094100 | 2236790650 | 24500 | 24500 | 24500 | 24450 | 220 |
| 689 | 20231205 | 094000 | 2231400700 | 24550 | 24500 | 24550 | 24450 | 623 |
| 690 | 20231205 | 093900 | 2216147400 | 24550 | 24550 | 24600 | 24550 | 1038 |
| 691 | 20231205 | 093800 | 2190658700 | 24600 | 24500 | 24700 | 24500 | 1302 |
| 692 | 20231205 | 093700 | 2158634000 | 24500 | 24500 | 24500 | 24450 | 897 |
| 693 | 20231205 | 093600 | 2136684500 | 24500 | 24600 | 24600 | 24450 | 2183 |
| 694 | 20231205 | 093500 | 2083188050 | 24600 | 24650 | 24700 | 24500 | 358 |
| 695 | 20231205 | 093400 | 2074381150 | 24650 | 24400 | 24700 | 24400 | 1391 |
| 696 | 20231205 | 093300 | 2040336150 | 24400 | 24350 | 24400 | 24350 | 2875 |
| 697 | 20231205 | 093200 | 1970294700 | 24350 | 24400 | 24400 | 24350 | 3175 |
| 698 | 20231205 | 093100 | 1892947900 | 24400 | 24400 | 24450 | 24400 | 331 |
| 699 | 20231205 | 093000 | 1884871300 | 24400 | 24400 | 24450 | 24350 | 1503 |
| 700 | 20231205 | 092900 | 1848237250 | 24400 | 24500 | 24550 | 24350 | 2355 |
| 701 | 20231205 | 092800 | 1790721800 | 24500 | 24500 | 24550 | 24500 | 1003 |
| 702 | 20231205 | 092700 | 1766142400 | 24550 | 24600 | 24650 | 24550 | 997 |
| 703 | 20231205 | 092600 | 1741647150 | 24600 | 24550 | 24650 | 24500 | 2096 |
| 704 | 20231205 | 092500 | 1690185200 | 24550 | 24650 | 24700 | 24550 | 1373 |
| 705 | 20231205 | 092400 | 1656370150 | 24650 | 24750 | 24800 | 24650 | 1529 |
| 706 | 20231205 | 092300 | 1618578300 | 24750 | 24850 | 24850 | 24750 | 1562 |
| 707 | 20231205 | 092200 | 1579852550 | 24850 | 24950 | 25000 | 24850 | 1226 |
| 708 | 20231205 | 092100 | 1549367200 | 25000 | 25050 | 25050 | 24950 | 2296 |
| 709 | 20231205 | 092000 | 1491974450 | 25100 | 25050 | 25100 | 25000 | 1809 |
| 710 | 20231205 | 091900 | 1446653050 | 25050 | 25000 | 25150 | 25000 | 2217 |
| 711 | 20231205 | 091800 | 1391035900 | 25050 | 25150 | 25150 | 25000 | 2994 |
| 712 | 20231205 | 091700 | 1315994900 | 25100 | 24850 | 25100 | 24850 | 4888 |
| 713 | 20231205 | 091600 | 1193658400 | 24850 | 24800 | 24900 | 24750 | 1027 |
| 714 | 20231205 | 091500 | 1168190600 | 24800 | 24750 | 24800 | 24750 | 2207 |
| 715 | 20231205 | 091400 | 1113486700 | 24800 | 24750 | 24800 | 24700 | 2581 |
| 716 | 20231205 | 091300 | 1049635100 | 24750 | 24750 | 24750 | 24700 | 1092 |
| 717 | 20231205 | 091200 | 1022623000 | 24800 | 24700 | 24800 | 24650 | 1515 |
| 718 | 20231205 | 091100 | 985094900 | 24750 | 24600 | 24800 | 24600 | 1294 |
| 719 | 20231205 | 091000 | 953130250 | 24650 | 24650 | 24650 | 24550 | 639 |
| 720 | 20231205 | 090900 | 937410950 | 24550 | 24450 | 24600 | 24450 | 1038 |
| 721 | 20231205 | 090800 | 911945200 | 24500 | 24450 | 24500 | 24400 | 1680 |
| 722 | 20231205 | 090700 | 870872350 | 24500 | 24400 | 24500 | 24400 | 1856 |
| 723 | 20231205 | 090600 | 825579450 | 24400 | 24250 | 24400 | 24200 | 3731 |
| 724 | 20231205 | 090500 | 735078600 | 24250 | 24400 | 24500 | 24150 | 4011 |
| 725 | 20231205 | 090400 | 637909000 | 24400 | 24200 | 24400 | 24100 | 7913 |
| 726 | 20231205 | 090300 | 446402300 | 24300 | 24350 | 24350 | 24150 | 5384 |
| 727 | 20231205 | 090200 | 316022350 | 24350 | 24500 | 24500 | 24250 | 4301 |
| 728 | 20231205 | 090100 | 211238400 | 24450 | 24500 | 24700 | 24400 | 3621 |
| 729 | 20231205 | 090000 | 122449500 | 24500 | 24800 | 24800 | 24500 | 4842 |