40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 211400 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 12589 |
| 3 | 20231205 | 211300 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20231205 | 211200 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20231205 | 211100 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20231205 | 211000 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20231205 | 210900 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20231205 | 210800 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20231205 | 210700 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20231205 | 210600 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20231205 | 210500 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20231205 | 210400 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20231205 | 210300 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20231205 | 210200 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20231205 | 210100 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20231205 | 210000 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20231205 | 205900 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20231205 | 205800 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20231205 | 205700 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20231205 | 205600 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20231205 | 205500 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20231205 | 205400 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20231205 | 205300 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20231205 | 205200 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20231205 | 205100 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20231205 | 205000 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20231205 | 204900 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20231205 | 204800 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20231205 | 204700 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20231205 | 204600 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20231205 | 204500 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20231205 | 204400 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 12589 |
| 33 | 20231205 | 204300 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20231205 | 204200 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20231205 | 204100 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20231205 | 204000 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20231205 | 203900 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20231205 | 203800 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20231205 | 203700 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20231205 | 203600 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20231205 | 203500 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20231205 | 203400 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20231205 | 203300 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20231205 | 203200 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20231205 | 203100 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20231205 | 203000 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20231205 | 202900 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20231205 | 202800 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20231205 | 202700 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20231205 | 202600 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20231205 | 202500 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20231205 | 202400 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20231205 | 202300 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20231205 | 202200 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20231205 | 202100 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20231205 | 202000 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20231205 | 201900 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20231205 | 201800 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20231205 | 201700 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20231205 | 201600 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20231205 | 201500 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20231205 | 201400 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 12589 |
| 63 | 20231205 | 201300 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20231205 | 201200 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20231205 | 201100 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20231205 | 201000 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20231205 | 200900 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20231205 | 200800 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20231205 | 200700 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20231205 | 200600 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20231205 | 200500 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20231205 | 200400 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20231205 | 200300 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20231205 | 200200 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20231205 | 200100 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20231205 | 200000 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20231205 | 195900 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20231205 | 195800 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20231205 | 195700 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20231205 | 195600 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20231205 | 195500 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20231205 | 195400 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20231205 | 195300 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20231205 | 195200 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20231205 | 195100 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20231205 | 195000 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20231205 | 194900 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20231205 | 194800 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20231205 | 194700 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20231205 | 194600 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20231205 | 194500 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20231205 | 194400 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 12589 |
| 93 | 20231205 | 194300 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20231205 | 194200 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20231205 | 194100 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20231205 | 194000 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20231205 | 193900 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20231205 | 193800 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20231205 | 193700 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20231205 | 193600 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20231205 | 193500 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20231205 | 193400 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20231205 | 193300 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20231205 | 193200 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20231205 | 193100 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20231205 | 193000 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20231205 | 192900 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20231205 | 192800 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20231205 | 192700 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20231205 | 192600 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20231205 | 192500 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20231205 | 192400 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20231205 | 192300 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20231205 | 192200 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20231205 | 192100 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20231205 | 192000 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20231205 | 191900 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20231205 | 191800 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20231205 | 191700 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20231205 | 191600 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20231205 | 191500 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20231205 | 191400 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 12589 |
| 123 | 20231205 | 191300 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20231205 | 191200 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20231205 | 191100 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20231205 | 191000 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20231205 | 190900 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20231205 | 190800 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20231205 | 190700 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20231205 | 190600 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20231205 | 190500 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20231205 | 190400 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20231205 | 190300 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20231205 | 190200 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20231205 | 190100 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20231205 | 190000 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20231205 | 185900 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20231205 | 185800 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20231205 | 185700 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20231205 | 185600 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20231205 | 185500 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20231205 | 185400 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20231205 | 185300 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20231205 | 185200 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20231205 | 185100 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20231205 | 185000 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20231205 | 184900 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20231205 | 184800 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20231205 | 184700 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20231205 | 184600 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20231205 | 184500 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20231205 | 184400 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 12589 |
| 153 | 20231205 | 184300 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20231205 | 184200 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20231205 | 184100 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20231205 | 184000 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20231205 | 183900 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20231205 | 183800 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20231205 | 183700 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20231205 | 183600 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20231205 | 183500 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20231205 | 183400 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20231205 | 183300 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20231205 | 183200 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20231205 | 183100 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20231205 | 183000 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20231205 | 182900 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20231205 | 182800 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20231205 | 182700 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20231205 | 182600 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20231205 | 182500 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20231205 | 182400 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20231205 | 182300 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20231205 | 182200 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20231205 | 182100 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20231205 | 182000 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20231205 | 181900 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20231205 | 181800 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20231205 | 181700 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20231205 | 181600 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20231205 | 181500 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20231205 | 181400 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 12589 |
| 183 | 20231205 | 181300 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20231205 | 181200 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20231205 | 181100 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20231205 | 181000 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20231205 | 180900 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20231205 | 180800 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20231205 | 180700 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20231205 | 180600 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20231205 | 180500 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20231205 | 180400 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20231205 | 180300 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20231205 | 180200 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20231205 | 180100 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20231205 | 180000 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20231205 | 175900 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20231205 | 175800 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20231205 | 175700 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20231205 | 175600 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20231205 | 175500 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20231205 | 175400 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20231205 | 175300 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20231205 | 175200 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20231205 | 175100 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20231205 | 175000 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20231205 | 174900 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20231205 | 174800 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20231205 | 174700 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20231205 | 174600 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20231205 | 174500 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20231205 | 174400 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 12589 |
| 213 | 20231205 | 174300 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20231205 | 174200 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20231205 | 174100 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20231205 | 174000 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20231205 | 173900 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20231205 | 173800 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 219 | 20231205 | 173700 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20231205 | 173600 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20231205 | 173500 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20231205 | 173400 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20231205 | 173300 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 224 | 20231205 | 173200 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 225 | 20231205 | 173100 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 226 | 20231205 | 173000 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 227 | 20231205 | 172900 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 228 | 20231205 | 172800 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 229 | 20231205 | 172700 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 230 | 20231205 | 172600 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 231 | 20231205 | 172500 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 232 | 20231205 | 172400 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 233 | 20231205 | 172300 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 234 | 20231205 | 172200 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 235 | 20231205 | 172100 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 236 | 20231205 | 172000 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 237 | 20231205 | 171900 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 238 | 20231205 | 171800 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 239 | 20231205 | 171700 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 240 | 20231205 | 171600 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 241 | 20231205 | 171500 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 242 | 20231205 | 171400 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 12589 |
| 243 | 20231205 | 171300 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 244 | 20231205 | 171200 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 245 | 20231205 | 171100 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 246 | 20231205 | 171000 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 247 | 20231205 | 170900 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 248 | 20231205 | 170800 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 249 | 20231205 | 170700 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 250 | 20231205 | 170600 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 251 | 20231205 | 170500 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 252 | 20231205 | 170400 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 253 | 20231205 | 170300 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 254 | 20231205 | 170200 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 255 | 20231205 | 170100 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 256 | 20231205 | 170000 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 257 | 20231205 | 165900 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 258 | 20231205 | 165800 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 259 | 20231205 | 165700 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 260 | 20231205 | 165600 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 261 | 20231205 | 165500 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 262 | 20231205 | 165400 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 263 | 20231205 | 165300 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 264 | 20231205 | 165200 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 265 | 20231205 | 165100 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 266 | 20231205 | 165000 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 267 | 20231205 | 164900 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 268 | 20231205 | 164800 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 269 | 20231205 | 164700 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 270 | 20231205 | 164600 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 271 | 20231205 | 164500 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 272 | 20231205 | 164400 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 12589 |
| 273 | 20231205 | 164300 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 274 | 20231205 | 164200 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 275 | 20231205 | 164100 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 276 | 20231205 | 164000 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 277 | 20231205 | 163900 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 278 | 20231205 | 163800 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 279 | 20231205 | 163700 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 280 | 20231205 | 163600 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 281 | 20231205 | 163500 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 282 | 20231205 | 163400 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 283 | 20231205 | 163300 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 284 | 20231205 | 163200 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 285 | 20231205 | 163100 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 286 | 20231205 | 163000 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 287 | 20231205 | 162900 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 288 | 20231205 | 162800 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 289 | 20231205 | 162700 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 290 | 20231205 | 162600 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 291 | 20231205 | 162500 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 292 | 20231205 | 162400 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 293 | 20231205 | 162300 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 294 | 20231205 | 162200 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 295 | 20231205 | 162100 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 296 | 20231205 | 162000 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 297 | 20231205 | 161900 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 298 | 20231205 | 161800 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 299 | 20231205 | 161700 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 300 | 20231205 | 161600 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 301 | 20231205 | 161500 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 302 | 20231205 | 161400 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 12589 |
| 303 | 20231205 | 161300 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 304 | 20231205 | 161200 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 305 | 20231205 | 161100 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 306 | 20231205 | 161000 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 307 | 20231205 | 160900 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 308 | 20231205 | 160800 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 309 | 20231205 | 160700 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 310 | 20231205 | 160600 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 311 | 20231205 | 160500 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 312 | 20231205 | 160400 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 313 | 20231205 | 160300 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 314 | 20231205 | 160200 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 315 | 20231205 | 160100 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 316 | 20231205 | 160000 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 317 | 20231205 | 155900 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 318 | 20231205 | 155800 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 319 | 20231205 | 155700 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 320 | 20231205 | 155600 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 321 | 20231205 | 155500 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 322 | 20231205 | 155400 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 323 | 20231205 | 155300 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 324 | 20231205 | 155200 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 325 | 20231205 | 155100 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 326 | 20231205 | 155000 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 327 | 20231205 | 154900 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 328 | 20231205 | 154800 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 329 | 20231205 | 154700 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 330 | 20231205 | 154600 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 331 | 20231205 | 154500 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 332 | 20231205 | 154400 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 12589 |
| 333 | 20231205 | 154300 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 334 | 20231205 | 154200 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 335 | 20231205 | 154100 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 336 | 20231205 | 154000 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 337 | 20231205 | 153900 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 338 | 20231205 | 153800 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 339 | 20231205 | 153700 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 340 | 20231205 | 153600 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 341 | 20231205 | 153500 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 342 | 20231205 | 153400 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 343 | 20231205 | 153300 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 344 | 20231205 | 153200 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 345 | 20231205 | 153100 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 346 | 20231205 | 153000 | 17916625350 | 21750 | 21750 | 21750 | 21750 | 12589 |
| 347 | 20231205 | 152900 | 17642814600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 348 | 20231205 | 152800 | 17642814600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 349 | 20231205 | 152700 | 17642814600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 350 | 20231205 | 152600 | 17642814600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 351 | 20231205 | 152500 | 17642814600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 352 | 20231205 | 152400 | 17642814600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 353 | 20231205 | 152300 | 17642814600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 354 | 20231205 | 152200 | 17642814600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 355 | 20231205 | 152100 | 17642814600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 356 | 20231205 | 152000 | 17642814600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 357 | 20231205 | 151900 | 17642814600 | 21600 | 21550 | 21650 | 21500 | 4211 |
| 358 | 20231205 | 151800 | 17551923300 | 21600 | 21550 | 21600 | 21500 | 2366 |
| 359 | 20231205 | 151700 | 17500981400 | 21600 | 21500 | 21650 | 21500 | 3117 |
| 360 | 20231205 | 151600 | 17433816900 | 21500 | 21600 | 21650 | 21400 | 4561 |
| 361 | 20231205 | 151500 | 17335674900 | 21650 | 21350 | 21650 | 21350 | 7498 |
| 362 | 20231205 | 151400 | 17174535750 | 21300 | 21350 | 21450 | 21300 | 1381 |
| 363 | 20231205 | 151300 | 17145020600 | 21350 | 21300 | 21400 | 21250 | 1479 |
| 364 | 20231205 | 151200 | 17113489700 | 21250 | 21300 | 21300 | 21200 | 298 |
| 365 | 20231205 | 151100 | 17107165150 | 21300 | 21050 | 21300 | 21050 | 1259 |
| 366 | 20231205 | 151000 | 17080484050 | 21050 | 21150 | 21150 | 21000 | 860 |
| 367 | 20231205 | 150900 | 17062349350 | 21150 | 21150 | 21250 | 21100 | 1500 |
| 368 | 20231205 | 150800 | 17030629400 | 21200 | 21150 | 21300 | 21150 | 1763 |
| 369 | 20231205 | 150700 | 16993255900 | 21150 | 21100 | 21150 | 21100 | 525 |
| 370 | 20231205 | 150600 | 16982174150 | 21050 | 21000 | 21100 | 21000 | 991 |
| 371 | 20231205 | 150500 | 16961342300 | 20950 | 21000 | 21050 | 20950 | 2277 |
| 372 | 20231205 | 150400 | 16913540800 | 21050 | 21100 | 21100 | 21000 | 2393 |
| 373 | 20231205 | 150300 | 16863110950 | 21100 | 21000 | 21300 | 21000 | 1900 |
| 374 | 20231205 | 150200 | 16822911900 | 21000 | 21250 | 21250 | 20950 | 8047 |
| 375 | 20231205 | 150100 | 16653683750 | 21200 | 21200 | 21300 | 21150 | 2205 |
| 376 | 20231205 | 150000 | 16606928050 | 21200 | 21400 | 21400 | 21200 | 1525 |
| 377 | 20231205 | 145900 | 16574518750 | 21300 | 21350 | 21400 | 21300 | 710 |
| 378 | 20231205 | 145800 | 16559377400 | 21300 | 21400 | 21400 | 21300 | 229 |
| 379 | 20231205 | 145700 | 16554488250 | 21300 | 21300 | 21350 | 21250 | 921 |
| 380 | 20231205 | 145600 | 16534870650 | 21250 | 21350 | 21400 | 21250 | 1611 |
| 381 | 20231205 | 145500 | 16500590300 | 21350 | 21350 | 21350 | 21300 | 857 |
| 382 | 20231205 | 145400 | 16482294850 | 21400 | 21400 | 21400 | 21350 | 509 |
| 383 | 20231205 | 145300 | 16471402300 | 21450 | 21450 | 21500 | 21450 | 290 |
| 384 | 20231205 | 145200 | 16465180100 | 21500 | 21450 | 21500 | 21400 | 498 |
| 385 | 20231205 | 145100 | 16454486100 | 21500 | 21450 | 21500 | 21350 | 805 |
| 386 | 20231205 | 145000 | 16437258750 | 21400 | 21350 | 21450 | 21350 | 1035 |
| 387 | 20231205 | 144900 | 16415157600 | 21350 | 21450 | 21450 | 21300 | 1466 |
| 388 | 20231205 | 144800 | 16383806700 | 21450 | 21500 | 21550 | 21400 | 1100 |
| 389 | 20231205 | 144700 | 16360190850 | 21500 | 21450 | 21500 | 21400 | 1730 |
| 390 | 20231205 | 144600 | 16323014800 | 21450 | 21450 | 21550 | 21450 | 1141 |
| 391 | 20231205 | 144500 | 16298502600 | 21400 | 21400 | 21450 | 21350 | 647 |
| 392 | 20231205 | 144400 | 16284656600 | 21400 | 21300 | 21400 | 21300 | 471 |
| 393 | 20231205 | 144300 | 16274590700 | 21350 | 21350 | 21400 | 21300 | 252 |
| 394 | 20231205 | 144200 | 16269210500 | 21350 | 21350 | 21350 | 21300 | 511 |
| 395 | 20231205 | 144100 | 16258317000 | 21300 | 21350 | 21350 | 21300 | 466 |
| 396 | 20231205 | 144000 | 16248369000 | 21300 | 21150 | 21300 | 21150 | 1322 |
| 397 | 20231205 | 143900 | 16220310950 | 21150 | 21150 | 21150 | 21150 | 1805 |
| 398 | 20231205 | 143800 | 16182135200 | 21150 | 21150 | 21200 | 21150 | 939 |
| 399 | 20231205 | 143700 | 16162275300 | 21150 | 21150 | 21200 | 21150 | 1333 |
| 400 | 20231205 | 143600 | 16134082000 | 21150 | 21250 | 21300 | 21150 | 2427 |
| 401 | 20231205 | 143500 | 16082627350 | 21250 | 21200 | 21250 | 21200 | 797 |
| 402 | 20231205 | 143400 | 16065696150 | 21200 | 21100 | 21200 | 21100 | 1846 |
| 403 | 20231205 | 143300 | 16026653850 | 21100 | 21300 | 21300 | 21050 | 12199 |
| 404 | 20231205 | 143200 | 15768607800 | 21300 | 21400 | 21400 | 21300 | 1626 |
| 405 | 20231205 | 143100 | 15733903650 | 21400 | 21450 | 21450 | 21400 | 1147 |
| 406 | 20231205 | 143000 | 15709357500 | 21400 | 21450 | 21500 | 21400 | 695 |
| 407 | 20231205 | 142900 | 15694462700 | 21450 | 21450 | 21450 | 21400 | 733 |
| 408 | 20231205 | 142800 | 15678767000 | 21400 | 21400 | 21450 | 21300 | 2183 |
| 409 | 20231205 | 142700 | 15632105100 | 21450 | 21450 | 21500 | 21400 | 1445 |
| 410 | 20231205 | 142600 | 15601129650 | 21450 | 21450 | 21500 | 21450 | 143 |
| 411 | 20231205 | 142500 | 15598061500 | 21400 | 21450 | 21500 | 21400 | 682 |
| 412 | 20231205 | 142400 | 15583430200 | 21450 | 21400 | 21500 | 21350 | 564 |
| 413 | 20231205 | 142300 | 15571346300 | 21350 | 21450 | 21450 | 21350 | 2044 |
| 414 | 20231205 | 142200 | 15527612200 | 21450 | 21500 | 21500 | 21450 | 690 |
| 415 | 20231205 | 142100 | 15512795150 | 21500 | 21500 | 21550 | 21450 | 498 |
| 416 | 20231205 | 142000 | 15502096300 | 21500 | 21600 | 21600 | 21500 | 239 |
| 417 | 20231205 | 141900 | 15496956900 | 21550 | 21500 | 21600 | 21500 | 326 |
| 418 | 20231205 | 141800 | 15489943400 | 21500 | 21600 | 21600 | 21450 | 2986 |
| 419 | 20231205 | 141700 | 15425704200 | 21600 | 21600 | 21650 | 21600 | 208 |
| 420 | 20231205 | 141600 | 15421204500 | 21650 | 21600 | 21650 | 21600 | 321 |
| 421 | 20231205 | 141500 | 15414270450 | 21650 | 21650 | 21700 | 21550 | 474 |
| 422 | 20231205 | 141400 | 15404023700 | 21650 | 21650 | 21650 | 21550 | 1327 |
| 423 | 20231205 | 141300 | 15375407200 | 21650 | 21650 | 21650 | 21600 | 829 |
| 424 | 20231205 | 141200 | 15357495350 | 21700 | 21700 | 21750 | 21650 | 90 |
| 425 | 20231205 | 141100 | 15355540550 | 21700 | 21700 | 21750 | 21700 | 192 |
| 426 | 20231205 | 141000 | 15351373900 | 21700 | 21650 | 21700 | 21600 | 588 |
| 427 | 20231205 | 140900 | 15338663200 | 21650 | 21600 | 21700 | 21550 | 379 |
| 428 | 20231205 | 140800 | 15330467250 | 21600 | 21600 | 21700 | 21600 | 308 |
| 429 | 20231205 | 140700 | 15323809300 | 21700 | 21650 | 21700 | 21550 | 1629 |
| 430 | 20231205 | 140600 | 15288652900 | 21650 | 21750 | 21750 | 21650 | 127 |
| 431 | 20231205 | 140500 | 15285895550 | 21750 | 21700 | 21750 | 21650 | 186 |
| 432 | 20231205 | 140400 | 15281860900 | 21800 | 21700 | 21800 | 21650 | 785 |
| 433 | 20231205 | 140300 | 15264815150 | 21750 | 21800 | 21800 | 21700 | 758 |
| 434 | 20231205 | 140200 | 15248345300 | 21800 | 21700 | 21800 | 21700 | 370 |
| 435 | 20231205 | 140100 | 15240298100 | 21750 | 21900 | 21900 | 21750 | 2715 |
| 436 | 20231205 | 140000 | 15180995100 | 21900 | 21950 | 21950 | 21900 | 166 |
| 437 | 20231205 | 135900 | 15177359550 | 21950 | 21900 | 22000 | 21900 | 2549 |
| 438 | 20231205 | 135800 | 15121388750 | 21950 | 21950 | 21950 | 21900 | 740 |
| 439 | 20231205 | 135700 | 15105175750 | 21950 | 21850 | 21950 | 21800 | 2556 |
| 440 | 20231205 | 135600 | 15049183850 | 21850 | 21900 | 21950 | 21800 | 702 |
| 441 | 20231205 | 135500 | 15033807150 | 21900 | 21700 | 21900 | 21700 | 5823 |
| 442 | 20231205 | 135400 | 14906625550 | 21750 | 21700 | 21800 | 21700 | 1134 |
| 443 | 20231205 | 135300 | 14881965900 | 21700 | 21750 | 21750 | 21700 | 209 |
| 444 | 20231205 | 135200 | 14877430400 | 21750 | 21650 | 21800 | 21650 | 836 |
| 445 | 20231205 | 135100 | 14859249700 | 21650 | 21650 | 21750 | 21650 | 1103 |
| 446 | 20231205 | 135000 | 14835345350 | 21650 | 21700 | 21700 | 21650 | 272 |
| 447 | 20231205 | 134900 | 14829450750 | 21700 | 21700 | 21700 | 21700 | 1051 |
| 448 | 20231205 | 134800 | 14806644050 | 21700 | 21650 | 21700 | 21650 | 1949 |
| 449 | 20231205 | 134700 | 14764367950 | 21650 | 21750 | 21750 | 21600 | 1149 |
| 450 | 20231205 | 134600 | 14739445100 | 21750 | 21700 | 21750 | 21600 | 2249 |
| 451 | 20231205 | 134500 | 14690663750 | 21700 | 21600 | 21700 | 21600 | 1064 |
| 452 | 20231205 | 134400 | 14667599900 | 21650 | 21550 | 21650 | 21550 | 351 |
| 453 | 20231205 | 134300 | 14660018900 | 21550 | 21650 | 21700 | 21550 | 3422 |
| 454 | 20231205 | 134200 | 14586004100 | 21600 | 21650 | 21650 | 21550 | 1374 |
| 455 | 20231205 | 134100 | 14556342950 | 21650 | 21550 | 21700 | 21550 | 1630 |
| 456 | 20231205 | 134000 | 14521077500 | 21550 | 21500 | 21600 | 21500 | 2416 |
| 457 | 20231205 | 133900 | 14468970900 | 21500 | 21400 | 21550 | 21400 | 3631 |
| 458 | 20231205 | 133800 | 14390878000 | 21450 | 21350 | 21450 | 21300 | 2611 |
| 459 | 20231205 | 133700 | 14335067200 | 21300 | 21550 | 21550 | 21200 | 10220 |
| 460 | 20231205 | 133600 | 14116797900 | 21500 | 21700 | 21750 | 21500 | 8959 |
| 461 | 20231205 | 133500 | 13923581950 | 21700 | 21700 | 21750 | 21650 | 692 |
| 462 | 20231205 | 133400 | 13908569800 | 21700 | 21700 | 21750 | 21650 | 2190 |
| 463 | 20231205 | 133300 | 13861060500 | 21700 | 21700 | 21750 | 21700 | 1846 |
| 464 | 20231205 | 133200 | 13820969200 | 21700 | 21750 | 21750 | 21650 | 1644 |
| 465 | 20231205 | 133100 | 13785284300 | 21750 | 21750 | 21750 | 21650 | 1776 |
| 466 | 20231205 | 133000 | 13746754550 | 21700 | 21750 | 21750 | 21650 | 4778 |
| 467 | 20231205 | 132900 | 13643044150 | 21700 | 21600 | 21750 | 21600 | 5030 |
| 468 | 20231205 | 132800 | 13534105000 | 21650 | 22150 | 22150 | 21500 | 31864 |
| 469 | 20231205 | 132700 | 12839850050 | 22100 | 22250 | 22250 | 22100 | 3538 |
| 470 | 20231205 | 132600 | 12761353800 | 22250 | 22300 | 22300 | 22200 | 978 |
| 471 | 20231205 | 132500 | 12739590600 | 22300 | 22250 | 22300 | 22250 | 89 |
| 472 | 20231205 | 132400 | 12737609550 | 22250 | 22350 | 22350 | 22250 | 841 |
| 473 | 20231205 | 132300 | 12718883750 | 22300 | 22350 | 22350 | 22300 | 798 |
| 474 | 20231205 | 132200 | 12701050700 | 22300 | 22250 | 22350 | 22250 | 1084 |
| 475 | 20231205 | 132100 | 12676878150 | 22300 | 22300 | 22300 | 22250 | 1166 |
| 476 | 20231205 | 132000 | 12650919350 | 22250 | 22200 | 22300 | 22200 | 582 |
| 477 | 20231205 | 131900 | 12637979700 | 22200 | 22200 | 22250 | 22150 | 585 |
| 478 | 20231205 | 131800 | 12624981600 | 22200 | 22100 | 22200 | 22100 | 1686 |
| 479 | 20231205 | 131700 | 12587703000 | 22150 | 22200 | 22250 | 22050 | 7975 |
| 480 | 20231205 | 131600 | 12411412800 | 22200 | 22150 | 22250 | 22150 | 2051 |
| 481 | 20231205 | 131500 | 12365930850 | 22150 | 22250 | 22250 | 22100 | 3988 |
| 482 | 20231205 | 131400 | 12277539450 | 22250 | 22300 | 22300 | 22200 | 2790 |
| 483 | 20231205 | 131300 | 12215561000 | 22250 | 22300 | 22350 | 22250 | 2883 |
| 484 | 20231205 | 131200 | 12151300400 | 22300 | 22350 | 22400 | 22300 | 2683 |
| 485 | 20231205 | 131100 | 12091423350 | 22350 | 22450 | 22450 | 22350 | 4893 |
| 486 | 20231205 | 131000 | 11981872750 | 22450 | 22500 | 22500 | 22450 | 2351 |
| 487 | 20231205 | 130900 | 11929091300 | 22500 | 22500 | 22550 | 22450 | 1790 |
| 488 | 20231205 | 130800 | 11888827600 | 22450 | 22500 | 22500 | 22450 | 3395 |
| 489 | 20231205 | 130700 | 11812504400 | 22550 | 22550 | 22550 | 22550 | 853 |
| 490 | 20231205 | 130600 | 11793269250 | 22550 | 22600 | 22600 | 22550 | 498 |
| 491 | 20231205 | 130500 | 11782039250 | 22550 | 22600 | 22600 | 22550 | 2120 |
| 492 | 20231205 | 130400 | 11734224300 | 22600 | 22600 | 22600 | 22550 | 449 |
| 493 | 20231205 | 130300 | 11724076950 | 22600 | 22600 | 22600 | 22550 | 273 |
| 494 | 20231205 | 130200 | 11717908650 | 22600 | 22600 | 22600 | 22600 | 554 |
| 495 | 20231205 | 130100 | 11705388250 | 22650 | 22600 | 22650 | 22550 | 156 |
| 496 | 20231205 | 130000 | 11701857100 | 22600 | 22600 | 22600 | 22550 | 505 |
| 497 | 20231205 | 125900 | 11690455350 | 22600 | 22600 | 22600 | 22600 | 424 |
| 498 | 20231205 | 125800 | 11680872950 | 22600 | 22600 | 22650 | 22550 | 465 |
| 499 | 20231205 | 125700 | 11670364450 | 22650 | 22600 | 22650 | 22550 | 108 |
| 500 | 20231205 | 125600 | 11667927000 | 22600 | 22650 | 22650 | 22600 | 700 |
| 501 | 20231205 | 125500 | 11652106900 | 22600 | 22650 | 22650 | 22600 | 66 |
| 502 | 20231205 | 125400 | 11650614600 | 22650 | 22650 | 22700 | 22650 | 177 |
| 503 | 20231205 | 125300 | 11646604900 | 22650 | 22650 | 22700 | 22600 | 427 |
| 504 | 20231205 | 125200 | 11636935200 | 22650 | 22600 | 22650 | 22600 | 113 |
| 505 | 20231205 | 125100 | 11634376100 | 22650 | 22600 | 22650 | 22600 | 52 |
| 506 | 20231205 | 125000 | 11633198550 | 22650 | 22600 | 22650 | 22550 | 326 |
| 507 | 20231205 | 124900 | 11625829300 | 22650 | 22600 | 22650 | 22600 | 987 |
| 508 | 20231205 | 124800 | 11603523050 | 22600 | 22700 | 22700 | 22600 | 224 |
| 509 | 20231205 | 124700 | 11598449000 | 22650 | 22650 | 22700 | 22600 | 373 |
| 510 | 20231205 | 124600 | 11590013750 | 22650 | 22650 | 22700 | 22650 | 636 |
| 511 | 20231205 | 124500 | 11575604200 | 22650 | 22650 | 22700 | 22650 | 359 |
| 512 | 20231205 | 124400 | 11567471100 | 22600 | 22600 | 22600 | 22550 | 1327 |
| 513 | 20231205 | 124300 | 11537512250 | 22600 | 22650 | 22700 | 22550 | 2125 |
| 514 | 20231205 | 124200 | 11489464000 | 22650 | 22650 | 22700 | 22650 | 270 |
| 515 | 20231205 | 124100 | 11483342850 | 22650 | 22650 | 22700 | 22600 | 914 |
| 516 | 20231205 | 124000 | 11462644950 | 22700 | 22700 | 22700 | 22600 | 4110 |
| 517 | 20231205 | 123900 | 11369557250 | 22700 | 22750 | 22750 | 22700 | 1545 |
| 518 | 20231205 | 123800 | 11334469500 | 22750 | 22750 | 22800 | 22750 | 478 |
| 519 | 20231205 | 123700 | 11323594950 | 22750 | 22800 | 22800 | 22750 | 531 |
| 520 | 20231205 | 123600 | 11311496250 | 22800 | 22750 | 22800 | 22750 | 273 |
| 521 | 20231205 | 123500 | 11305285450 | 22800 | 22850 | 22850 | 22750 | 363 |
| 522 | 20231205 | 123400 | 11297022600 | 22800 | 22800 | 22850 | 22800 | 732 |
| 523 | 20231205 | 123300 | 11280330400 | 22800 | 22800 | 22850 | 22750 | 1110 |
| 524 | 20231205 | 123200 | 11255023850 | 22800 | 22800 | 22850 | 22800 | 545 |
| 525 | 20231205 | 123100 | 11242594950 | 22850 | 22800 | 22850 | 22800 | 73 |
| 526 | 20231205 | 123000 | 11240927700 | 22800 | 22850 | 22850 | 22800 | 256 |
| 527 | 20231205 | 122900 | 11235090850 | 22800 | 22800 | 22850 | 22750 | 351 |
| 528 | 20231205 | 122800 | 11227082700 | 22800 | 22850 | 22850 | 22800 | 189 |
| 529 | 20231205 | 122700 | 11222768950 | 22800 | 22800 | 22800 | 22800 | 312 |
| 530 | 20231205 | 122600 | 11215655350 | 22800 | 22800 | 22800 | 22800 | 477 |
| 531 | 20231205 | 122500 | 11204779750 | 22800 | 22850 | 22850 | 22800 | 411 |
| 532 | 20231205 | 122400 | 11195408100 | 22850 | 22850 | 22850 | 22800 | 269 |
| 533 | 20231205 | 122300 | 11189267200 | 22850 | 22800 | 22850 | 22750 | 1104 |
| 534 | 20231205 | 122200 | 11164135500 | 22750 | 22800 | 22800 | 22750 | 601 |
| 535 | 20231205 | 122100 | 11150441850 | 22800 | 22850 | 22850 | 22800 | 177 |
| 536 | 20231205 | 122000 | 11146397950 | 22850 | 22800 | 22850 | 22750 | 1303 |
| 537 | 20231205 | 121900 | 11116723050 | 22850 | 22800 | 22850 | 22800 | 62 |
| 538 | 20231205 | 121800 | 11115309400 | 22800 | 22800 | 22850 | 22800 | 179 |
| 539 | 20231205 | 121700 | 11111224600 | 22800 | 22800 | 22800 | 22800 | 152 |
| 540 | 20231205 | 121600 | 11107759000 | 22850 | 22850 | 22850 | 22800 | 234 |
| 541 | 20231205 | 121500 | 11102417200 | 22800 | 22800 | 22850 | 22800 | 177 |
| 542 | 20231205 | 121400 | 11098381350 | 22800 | 22750 | 22800 | 22750 | 788 |
| 543 | 20231205 | 121300 | 11080454250 | 22750 | 22800 | 22800 | 22750 | 563 |
| 544 | 20231205 | 121200 | 11067642550 | 22800 | 22850 | 22850 | 22800 | 320 |
| 545 | 20231205 | 121100 | 11060346200 | 22800 | 22800 | 22850 | 22800 | 669 |
| 546 | 20231205 | 121000 | 11045092650 | 22800 | 22800 | 22800 | 22750 | 1558 |
| 547 | 20231205 | 120900 | 11009643500 | 22800 | 22850 | 22850 | 22800 | 1215 |
| 548 | 20231205 | 120800 | 10981924650 | 22900 | 22950 | 22950 | 22900 | 423 |
| 549 | 20231205 | 120700 | 10972236850 | 22950 | 22900 | 22950 | 22900 | 129 |
| 550 | 20231205 | 120600 | 10969282600 | 22900 | 22900 | 22950 | 22900 | 25 |
| 551 | 20231205 | 120500 | 10968709700 | 22900 | 22950 | 22950 | 22900 | 388 |
| 552 | 20231205 | 120400 | 10959811650 | 22950 | 22900 | 22950 | 22900 | 245 |
| 553 | 20231205 | 120300 | 10954200000 | 22900 | 22850 | 22900 | 22850 | 45 |
| 554 | 20231205 | 120200 | 10953171650 | 22900 | 22950 | 22950 | 22900 | 183 |
| 555 | 20231205 | 120100 | 10948980700 | 22950 | 22900 | 22950 | 22850 | 206 |
| 556 | 20231205 | 120000 | 10944260850 | 22900 | 22850 | 22900 | 22850 | 434 |
| 557 | 20231205 | 115900 | 10934331700 | 22900 | 22850 | 22900 | 22850 | 198 |
| 558 | 20231205 | 115800 | 10929806300 | 22850 | 22800 | 22850 | 22800 | 410 |
| 559 | 20231205 | 115700 | 10920438450 | 22850 | 22900 | 22900 | 22800 | 2169 |
| 560 | 20231205 | 115600 | 10870941750 | 22900 | 22900 | 22900 | 22850 | 52 |
| 561 | 20231205 | 115500 | 10869751000 | 22850 | 22900 | 22950 | 22850 | 368 |
| 562 | 20231205 | 115400 | 10861340700 | 22950 | 22900 | 22950 | 22850 | 300 |
| 563 | 20231205 | 115300 | 10854479350 | 22950 | 22900 | 22950 | 22900 | 468 |
| 564 | 20231205 | 115200 | 10843761250 | 22900 | 22950 | 23000 | 22900 | 305 |
| 565 | 20231205 | 115100 | 10836765250 | 22950 | 22900 | 23000 | 22900 | 531 |
| 566 | 20231205 | 115000 | 10824562350 | 22900 | 23000 | 23000 | 22900 | 143 |
| 567 | 20231205 | 114900 | 10821283250 | 23000 | 22950 | 23000 | 22900 | 723 |
| 568 | 20231205 | 114800 | 10804720500 | 22950 | 22900 | 22950 | 22900 | 209 |
| 569 | 20231205 | 114700 | 10799931800 | 22950 | 23000 | 23000 | 22950 | 172 |
| 570 | 20231205 | 114600 | 10795983850 | 23000 | 22950 | 23000 | 22900 | 254 |
| 571 | 20231205 | 114500 | 10790157000 | 22900 | 22900 | 23000 | 22900 | 887 |
| 572 | 20231205 | 114400 | 10769808150 | 22950 | 23000 | 23000 | 22900 | 355 |
| 573 | 20231205 | 114300 | 10761660350 | 23000 | 22850 | 23050 | 22850 | 629 |
| 574 | 20231205 | 114200 | 10747246650 | 22900 | 22950 | 23000 | 22900 | 500 |
| 575 | 20231205 | 114100 | 10735785150 | 22950 | 23100 | 23150 | 22950 | 1123 |
| 576 | 20231205 | 114000 | 10709940000 | 23150 | 23200 | 23200 | 23100 | 70 |
| 577 | 20231205 | 113900 | 10708319750 | 23200 | 23150 | 23200 | 23100 | 436 |
| 578 | 20231205 | 113800 | 10698226850 | 23150 | 23150 | 23150 | 23100 | 522 |
| 579 | 20231205 | 113700 | 10686143050 | 23150 | 23050 | 23150 | 23050 | 306 |
| 580 | 20231205 | 113600 | 10679074500 | 23100 | 23100 | 23100 | 23100 | 172 |
| 581 | 20231205 | 113500 | 10675101300 | 23150 | 23200 | 23200 | 23050 | 444 |
| 582 | 20231205 | 113400 | 10664843700 | 23150 | 23200 | 23200 | 23100 | 1299 |
| 583 | 20231205 | 113300 | 10634768700 | 23200 | 23050 | 23300 | 23050 | 1184 |
| 584 | 20231205 | 113200 | 10607367700 | 23000 | 23000 | 23050 | 22950 | 53 |
| 585 | 20231205 | 113100 | 10606151000 | 23050 | 23000 | 23050 | 23000 | 231 |
| 586 | 20231205 | 113000 | 10600836300 | 22900 | 23000 | 23050 | 22900 | 658 |
| 587 | 20231205 | 112900 | 10585730050 | 23000 | 22900 | 23000 | 22850 | 856 |
| 588 | 20231205 | 112800 | 10566101950 | 22900 | 22850 | 22900 | 22800 | 508 |
| 589 | 20231205 | 112700 | 10554499400 | 22850 | 22850 | 22900 | 22800 | 49 |
| 590 | 20231205 | 112600 | 10553381050 | 22800 | 22850 | 22850 | 22800 | 414 |
| 591 | 20231205 | 112500 | 10543921200 | 22900 | 22850 | 22900 | 22850 | 139 |
| 592 | 20231205 | 112400 | 10540742200 | 22850 | 22900 | 22900 | 22850 | 303 |
| 593 | 20231205 | 112300 | 10533810100 | 22900 | 22900 | 22900 | 22850 | 280 |
| 594 | 20231205 | 112200 | 10527405450 | 22850 | 22850 | 22950 | 22850 | 74 |
| 595 | 20231205 | 112100 | 10525712450 | 22950 | 22900 | 22950 | 22850 | 229 |
| 596 | 20231205 | 112000 | 10520472250 | 22900 | 22900 | 22900 | 22850 | 189 |
| 597 | 20231205 | 111900 | 10516153300 | 22900 | 22850 | 22900 | 22800 | 287 |
| 598 | 20231205 | 111800 | 10509601600 | 22900 | 22900 | 23000 | 22900 | 647 |
| 599 | 20231205 | 111700 | 10494772350 | 22950 | 22700 | 22950 | 22650 | 3877 |
| 600 | 20231205 | 111600 | 10406347000 | 22700 | 22800 | 22850 | 22700 | 2299 |
| 601 | 20231205 | 111500 | 10354050150 | 22850 | 22850 | 22850 | 22800 | 658 |
| 602 | 20231205 | 111400 | 10339042200 | 22850 | 22800 | 22850 | 22800 | 1513 |
| 603 | 20231205 | 111300 | 10304535300 | 22800 | 22800 | 22850 | 22800 | 319 |
| 604 | 20231205 | 111200 | 10297258500 | 22800 | 22850 | 22850 | 22800 | 305 |
| 605 | 20231205 | 111100 | 10290289300 | 22850 | 22900 | 22900 | 22850 | 481 |
| 606 | 20231205 | 111000 | 10279287800 | 22850 | 22850 | 22900 | 22850 | 268 |
| 607 | 20231205 | 110900 | 10273163950 | 22850 | 22850 | 22900 | 22850 | 227 |
| 608 | 20231205 | 110800 | 10267975950 | 22850 | 22850 | 22900 | 22850 | 357 |
| 609 | 20231205 | 110700 | 10259818450 | 22850 | 22800 | 22850 | 22800 | 238 |
| 610 | 20231205 | 110600 | 10254382000 | 22800 | 22850 | 22900 | 22800 | 482 |
| 611 | 20231205 | 110500 | 10243374850 | 22850 | 22800 | 22900 | 22800 | 625 |
| 612 | 20231205 | 110400 | 10229098050 | 22750 | 22900 | 22900 | 22700 | 6993 |
| 613 | 20231205 | 110300 | 10069515850 | 22900 | 22900 | 22950 | 22900 | 849 |
| 614 | 20231205 | 110200 | 10050071250 | 22950 | 23050 | 23050 | 22950 | 898 |
| 615 | 20231205 | 110100 | 10029460350 | 23000 | 23050 | 23100 | 22950 | 536 |
| 616 | 20231205 | 110000 | 10017140350 | 23100 | 23000 | 23150 | 22950 | 449 |
| 617 | 20231205 | 105900 | 10006790900 | 22950 | 22900 | 23000 | 22900 | 920 |
| 618 | 20231205 | 105800 | 9985683050 | 22900 | 22900 | 22950 | 22900 | 1551 |
| 619 | 20231205 | 105700 | 9950146100 | 22950 | 23000 | 23000 | 22900 | 1106 |
| 620 | 20231205 | 105600 | 9924754200 | 23000 | 23000 | 23050 | 23000 | 275 |
| 621 | 20231205 | 105500 | 9918429150 | 23000 | 23050 | 23100 | 22950 | 666 |
| 622 | 20231205 | 105400 | 9903117450 | 23050 | 23000 | 23100 | 23000 | 117 |
| 623 | 20231205 | 105300 | 9900425900 | 23150 | 22950 | 23150 | 22900 | 2528 |
| 624 | 20231205 | 105200 | 9842391600 | 22950 | 23000 | 23050 | 22950 | 777 |
| 625 | 20231205 | 105100 | 9824527600 | 23050 | 23050 | 23050 | 23000 | 990 |
| 626 | 20231205 | 105000 | 9801744450 | 23050 | 23150 | 23150 | 23050 | 589 |
| 627 | 20231205 | 104900 | 9788164550 | 23150 | 23100 | 23150 | 23050 | 450 |
| 628 | 20231205 | 104800 | 9777783900 | 23100 | 23150 | 23150 | 23050 | 471 |
| 629 | 20231205 | 104700 | 9766923600 | 23150 | 23150 | 23150 | 23050 | 720 |
| 630 | 20231205 | 104600 | 9750311800 | 23100 | 23050 | 23150 | 23050 | 383 |
| 631 | 20231205 | 104500 | 9741472700 | 23050 | 23150 | 23200 | 23050 | 1329 |
| 632 | 20231205 | 104400 | 9710754100 | 23150 | 23200 | 23200 | 23100 | 467 |
| 633 | 20231205 | 104300 | 9699937900 | 23150 | 23100 | 23150 | 23100 | 262 |
| 634 | 20231205 | 104200 | 9693876100 | 23100 | 23200 | 23200 | 23100 | 2842 |
| 635 | 20231205 | 104100 | 9628100400 | 23200 | 23200 | 23200 | 23150 | 1089 |
| 636 | 20231205 | 104000 | 9602873500 | 23200 | 23250 | 23250 | 23150 | 2029 |
| 637 | 20231205 | 103900 | 9555784350 | 23300 | 23300 | 23400 | 23300 | 449 |
| 638 | 20231205 | 103800 | 9545317450 | 23300 | 23400 | 23400 | 23300 | 457 |
| 639 | 20231205 | 103700 | 9534668150 | 23350 | 23450 | 23450 | 23350 | 179 |
| 640 | 20231205 | 103600 | 9530487700 | 23500 | 23250 | 23500 | 23200 | 1544 |
| 641 | 20231205 | 103500 | 9494519250 | 23250 | 23250 | 23300 | 23250 | 552 |
| 642 | 20231205 | 103400 | 9481685050 | 23300 | 23250 | 23300 | 23250 | 192 |
| 643 | 20231205 | 103300 | 9477219100 | 23300 | 23300 | 23300 | 23250 | 174 |
| 644 | 20231205 | 103200 | 9473167850 | 23300 | 23200 | 23300 | 23150 | 450 |
| 645 | 20231205 | 103100 | 9462719100 | 23200 | 23350 | 23350 | 23200 | 163 |
| 646 | 20231205 | 103000 | 9458917800 | 23350 | 23150 | 23350 | 23100 | 1693 |
| 647 | 20231205 | 102900 | 9419527500 | 23150 | 23350 | 23350 | 23150 | 3268 |
| 648 | 20231205 | 102800 | 9343546000 | 23400 | 23350 | 23400 | 23300 | 1143 |
| 649 | 20231205 | 102700 | 9316852150 | 23350 | 23350 | 23400 | 23350 | 1351 |
| 650 | 20231205 | 102600 | 9285305500 | 23400 | 23500 | 23550 | 23350 | 1417 |
| 651 | 20231205 | 102500 | 9252071200 | 23500 | 23600 | 23650 | 23450 | 1890 |
| 652 | 20231205 | 102400 | 9207598650 | 23650 | 23500 | 23650 | 23500 | 1255 |
| 653 | 20231205 | 102300 | 9177979900 | 23550 | 23350 | 23550 | 23300 | 1143 |
| 654 | 20231205 | 102200 | 9151236700 | 23350 | 23350 | 23350 | 23250 | 1239 |
| 655 | 20231205 | 102100 | 9122363150 | 23350 | 23450 | 23450 | 23300 | 3353 |
| 656 | 20231205 | 102000 | 9043969750 | 23500 | 23600 | 23600 | 23450 | 1721 |
| 657 | 20231205 | 101900 | 9003546250 | 23600 | 23500 | 23600 | 23350 | 2078 |
| 658 | 20231205 | 101800 | 8954645650 | 23450 | 23650 | 23650 | 23350 | 4396 |
| 659 | 20231205 | 101700 | 8851590850 | 23650 | 23800 | 23850 | 23550 | 4455 |
| 660 | 20231205 | 101600 | 8746105800 | 23800 | 23400 | 23950 | 23300 | 8250 |
| 661 | 20231205 | 101500 | 8550369200 | 23400 | 23500 | 23550 | 23350 | 1156 |
| 662 | 20231205 | 101400 | 8523243650 | 23500 | 23700 | 23750 | 23400 | 4564 |
| 663 | 20231205 | 101300 | 8415486500 | 23700 | 23600 | 23950 | 23550 | 8123 |
| 664 | 20231205 | 101200 | 8222663850 | 23500 | 23400 | 23700 | 23350 | 4592 |
| 665 | 20231205 | 101100 | 8114686400 | 23400 | 23200 | 23800 | 23200 | 11713 |
| 666 | 20231205 | 101000 | 7839041800 | 23150 | 23100 | 23350 | 23050 | 3697 |
| 667 | 20231205 | 100900 | 7753284950 | 23050 | 22850 | 23050 | 22850 | 934 |
| 668 | 20231205 | 100800 | 7731837250 | 22850 | 22850 | 22900 | 22800 | 778 |
| 669 | 20231205 | 100700 | 7714061650 | 22850 | 22750 | 22850 | 22750 | 1778 |
| 670 | 20231205 | 100600 | 7673499250 | 22800 | 22800 | 22850 | 22750 | 1900 |
| 671 | 20231205 | 100500 | 7630214850 | 22800 | 22850 | 22900 | 22800 | 1725 |
| 672 | 20231205 | 100400 | 7590820900 | 22850 | 22800 | 22900 | 22750 | 1732 |
| 673 | 20231205 | 100300 | 7551310550 | 22800 | 23000 | 23000 | 22800 | 1935 |
| 674 | 20231205 | 100200 | 7507045050 | 22950 | 23050 | 23150 | 22900 | 3202 |
| 675 | 20231205 | 100100 | 7433476750 | 23100 | 23250 | 23350 | 23000 | 3842 |
| 676 | 20231205 | 100000 | 7344383850 | 23300 | 23300 | 23350 | 23100 | 2073 |
| 677 | 20231205 | 095900 | 7296191650 | 23350 | 22950 | 23350 | 22950 | 3689 |
| 678 | 20231205 | 095800 | 7210746850 | 22950 | 22900 | 23000 | 22900 | 599 |
| 679 | 20231205 | 095700 | 7196999500 | 22950 | 22900 | 22950 | 22850 | 644 |
| 680 | 20231205 | 095600 | 7182254450 | 22900 | 22900 | 23050 | 22900 | 1880 |
| 681 | 20231205 | 095500 | 7139184850 | 22900 | 22850 | 22900 | 22800 | 2944 |
| 682 | 20231205 | 095400 | 7071908850 | 22900 | 23000 | 23050 | 22900 | 673 |
| 683 | 20231205 | 095300 | 7056476450 | 22950 | 22950 | 22950 | 22900 | 461 |
| 684 | 20231205 | 095200 | 7045911600 | 22950 | 23100 | 23100 | 22900 | 1397 |
| 685 | 20231205 | 095100 | 7013837400 | 23100 | 23050 | 23100 | 23050 | 903 |
| 686 | 20231205 | 095000 | 6993010750 | 23050 | 22900 | 23050 | 22900 | 1714 |
| 687 | 20231205 | 094900 | 6953624950 | 22900 | 23050 | 23050 | 22900 | 699 |
| 688 | 20231205 | 094800 | 6937565100 | 23050 | 22900 | 23050 | 22900 | 1391 |
| 689 | 20231205 | 094700 | 6905625750 | 22950 | 22850 | 22950 | 22800 | 1643 |
| 690 | 20231205 | 094600 | 6868113450 | 22850 | 22800 | 22900 | 22800 | 791 |
| 691 | 20231205 | 094500 | 6850042550 | 22850 | 22900 | 22900 | 22750 | 2884 |
| 692 | 20231205 | 094400 | 6784190400 | 22900 | 23000 | 23050 | 22900 | 1711 |
| 693 | 20231205 | 094300 | 6744964950 | 22950 | 23000 | 23050 | 22950 | 920 |
| 694 | 20231205 | 094200 | 6723809050 | 23050 | 22950 | 23100 | 22900 | 985 |
| 695 | 20231205 | 094100 | 6701205650 | 22950 | 23150 | 23200 | 22950 | 2965 |
| 696 | 20231205 | 094000 | 6633004300 | 23150 | 22950 | 23150 | 22950 | 1836 |
| 697 | 20231205 | 093900 | 6590758950 | 22900 | 22800 | 22900 | 22800 | 2383 |
| 698 | 20231205 | 093800 | 6536277200 | 22850 | 22950 | 22950 | 22750 | 2484 |
| 699 | 20231205 | 093700 | 6479597900 | 22900 | 23050 | 23050 | 22900 | 2039 |
| 700 | 20231205 | 093600 | 6432788500 | 23050 | 23000 | 23200 | 22900 | 940 |
| 701 | 20231205 | 093500 | 6411218650 | 23000 | 23000 | 23200 | 22950 | 2203 |
| 702 | 20231205 | 093400 | 6360455900 | 23000 | 22900 | 23000 | 22750 | 3132 |
| 703 | 20231205 | 093300 | 6288831350 | 22950 | 22900 | 23150 | 22650 | 8455 |
| 704 | 20231205 | 093200 | 6096184350 | 22850 | 23100 | 23200 | 22850 | 1696 |
| 705 | 20231205 | 093100 | 6057252250 | 23050 | 23000 | 23300 | 22950 | 2595 |
| 706 | 20231205 | 093000 | 5997180450 | 22950 | 23400 | 23400 | 22850 | 5749 |
| 707 | 20231205 | 092900 | 5864647000 | 23300 | 23250 | 23400 | 23100 | 4004 |
| 708 | 20231205 | 092800 | 5771730800 | 23300 | 23500 | 23550 | 23250 | 2531 |
| 709 | 20231205 | 092700 | 5712659200 | 23500 | 23300 | 23600 | 23250 | 3905 |
| 710 | 20231205 | 092600 | 5621278150 | 23250 | 23700 | 23700 | 23150 | 10826 |
| 711 | 20231205 | 092500 | 5367708550 | 23700 | 23900 | 23950 | 23650 | 6019 |
| 712 | 20231205 | 092400 | 5224549550 | 23750 | 23500 | 23950 | 23500 | 7156 |
| 713 | 20231205 | 092300 | 5054497250 | 23500 | 23650 | 23800 | 23450 | 4316 |
| 714 | 20231205 | 092200 | 4952481900 | 23650 | 24050 | 24050 | 23550 | 9540 |
| 715 | 20231205 | 092100 | 4726134700 | 24100 | 23450 | 24100 | 23400 | 19773 |
| 716 | 20231205 | 092000 | 4254369950 | 23450 | 23550 | 23850 | 23400 | 5611 |
| 717 | 20231205 | 091900 | 4121417650 | 23550 | 23450 | 23550 | 23250 | 3928 |
| 718 | 20231205 | 091800 | 4029522600 | 23400 | 23300 | 23500 | 23200 | 2888 |
| 719 | 20231205 | 091700 | 3962302200 | 23350 | 23300 | 23400 | 23000 | 3809 |
| 720 | 20231205 | 091600 | 3873956200 | 23300 | 23600 | 23650 | 23200 | 7290 |
| 721 | 20231205 | 091500 | 3703050800 | 23600 | 23350 | 24000 | 23250 | 20025 |
| 722 | 20231205 | 091400 | 3230325050 | 23300 | 23400 | 23400 | 23100 | 8843 |
| 723 | 20231205 | 091300 | 3024331550 | 23400 | 22850 | 23700 | 22850 | 18346 |
| 724 | 20231205 | 091200 | 2597357450 | 22900 | 22750 | 22900 | 22700 | 3182 |
| 725 | 20231205 | 091100 | 2524869850 | 22750 | 22750 | 22800 | 22600 | 2998 |
| 726 | 20231205 | 091000 | 2456811550 | 22700 | 22800 | 22850 | 22700 | 1774 |
| 727 | 20231205 | 090900 | 2416453700 | 22800 | 22950 | 23000 | 22650 | 5823 |
| 728 | 20231205 | 090800 | 2283637600 | 22950 | 22850 | 23000 | 22850 | 2539 |
| 729 | 20231205 | 090700 | 2225442750 | 22900 | 22650 | 22950 | 22650 | 10974 |
| 730 | 20231205 | 090600 | 1974589950 | 22650 | 22350 | 22750 | 22350 | 5356 |
| 731 | 20231205 | 090500 | 1853277600 | 22350 | 22450 | 22500 | 22350 | 4241 |
| 732 | 20231205 | 090400 | 1758328200 | 22450 | 22500 | 22600 | 22450 | 7450 |
| 733 | 20231205 | 090300 | 1590520950 | 22450 | 22300 | 22500 | 22300 | 9245 |
| 734 | 20231205 | 090200 | 1383690050 | 22300 | 22650 | 22750 | 22250 | 17781 |
| 735 | 20231205 | 090100 | 985113500 | 22650 | 22800 | 22800 | 22400 | 21629 |
| 736 | 20231205 | 090000 | 497153200 | 22850 | 22750 | 23000 | 22550 | 21688 |