40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 211900 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 11939 |
| 3 | 20231212 | 211800 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 4 | 20231212 | 211700 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 5 | 20231212 | 211600 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 6 | 20231212 | 211500 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 7 | 20231212 | 211400 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 8 | 20231212 | 211300 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 9 | 20231212 | 211200 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 10 | 20231212 | 211100 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 11 | 20231212 | 211000 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 12 | 20231212 | 210900 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 13 | 20231212 | 210800 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 14 | 20231212 | 210700 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 15 | 20231212 | 210600 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 16 | 20231212 | 210500 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 17 | 20231212 | 210400 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 18 | 20231212 | 210300 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 19 | 20231212 | 210200 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 20 | 20231212 | 210100 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 21 | 20231212 | 210000 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 22 | 20231212 | 205900 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 23 | 20231212 | 205800 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 24 | 20231212 | 205700 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 25 | 20231212 | 205600 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 26 | 20231212 | 205500 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 27 | 20231212 | 205400 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 28 | 20231212 | 205300 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 29 | 20231212 | 205200 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 30 | 20231212 | 205100 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 31 | 20231212 | 205000 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 32 | 20231212 | 204900 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 11939 |
| 33 | 20231212 | 204800 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 34 | 20231212 | 204700 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 35 | 20231212 | 204600 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 36 | 20231212 | 204500 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 37 | 20231212 | 204400 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 38 | 20231212 | 204300 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 39 | 20231212 | 204200 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 40 | 20231212 | 204100 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 41 | 20231212 | 204000 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 42 | 20231212 | 203900 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 43 | 20231212 | 203800 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 44 | 20231212 | 203700 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 45 | 20231212 | 203600 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 46 | 20231212 | 203500 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 47 | 20231212 | 203400 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 48 | 20231212 | 203300 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 49 | 20231212 | 203200 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 50 | 20231212 | 203100 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 51 | 20231212 | 203000 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 52 | 20231212 | 202900 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 53 | 20231212 | 202800 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 54 | 20231212 | 202700 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 55 | 20231212 | 202600 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 56 | 20231212 | 202500 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 57 | 20231212 | 202400 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 58 | 20231212 | 202300 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 59 | 20231212 | 202200 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 60 | 20231212 | 202100 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 61 | 20231212 | 202000 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 62 | 20231212 | 201900 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 11939 |
| 63 | 20231212 | 201800 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 64 | 20231212 | 201700 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 65 | 20231212 | 201600 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 66 | 20231212 | 201500 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 67 | 20231212 | 201400 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 68 | 20231212 | 201300 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 69 | 20231212 | 201200 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 70 | 20231212 | 201100 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 71 | 20231212 | 201000 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 72 | 20231212 | 200900 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 73 | 20231212 | 200800 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 74 | 20231212 | 200700 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 75 | 20231212 | 200600 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 76 | 20231212 | 200500 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 77 | 20231212 | 200400 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 78 | 20231212 | 200300 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 79 | 20231212 | 200200 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 80 | 20231212 | 200100 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 81 | 20231212 | 200000 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 82 | 20231212 | 195900 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 83 | 20231212 | 195800 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 84 | 20231212 | 195700 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 85 | 20231212 | 195600 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 86 | 20231212 | 195500 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 87 | 20231212 | 195400 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 88 | 20231212 | 195300 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 89 | 20231212 | 195200 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 90 | 20231212 | 195100 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 91 | 20231212 | 195000 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 92 | 20231212 | 194900 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 11939 |
| 93 | 20231212 | 194800 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 94 | 20231212 | 194700 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 95 | 20231212 | 194600 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 96 | 20231212 | 194500 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 97 | 20231212 | 194400 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 98 | 20231212 | 194300 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 99 | 20231212 | 194200 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 100 | 20231212 | 194100 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 101 | 20231212 | 194000 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 102 | 20231212 | 193900 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 103 | 20231212 | 193800 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 104 | 20231212 | 193700 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 105 | 20231212 | 193600 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 106 | 20231212 | 193500 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 107 | 20231212 | 193400 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 108 | 20231212 | 193300 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 109 | 20231212 | 193200 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 110 | 20231212 | 193100 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 111 | 20231212 | 193000 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 112 | 20231212 | 192900 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 113 | 20231212 | 192800 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 114 | 20231212 | 192700 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 115 | 20231212 | 192600 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 116 | 20231212 | 192500 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 117 | 20231212 | 192400 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 118 | 20231212 | 192300 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 119 | 20231212 | 192200 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 120 | 20231212 | 192100 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 121 | 20231212 | 192000 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 122 | 20231212 | 191900 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 11939 |
| 123 | 20231212 | 191800 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 124 | 20231212 | 191700 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 125 | 20231212 | 191600 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 126 | 20231212 | 191500 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 127 | 20231212 | 191400 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 128 | 20231212 | 191300 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 129 | 20231212 | 191200 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 130 | 20231212 | 191100 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 131 | 20231212 | 191000 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 132 | 20231212 | 190900 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 133 | 20231212 | 190800 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 134 | 20231212 | 190700 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 135 | 20231212 | 190600 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 136 | 20231212 | 190500 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 137 | 20231212 | 190400 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 138 | 20231212 | 190300 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 139 | 20231212 | 190200 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 140 | 20231212 | 190100 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 141 | 20231212 | 190000 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 142 | 20231212 | 185900 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 143 | 20231212 | 185800 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 144 | 20231212 | 185700 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 145 | 20231212 | 185600 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 146 | 20231212 | 185500 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 147 | 20231212 | 185400 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 148 | 20231212 | 185300 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 149 | 20231212 | 185200 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 150 | 20231212 | 185100 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 151 | 20231212 | 185000 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 152 | 20231212 | 184900 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 11939 |
| 153 | 20231212 | 184800 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 154 | 20231212 | 184700 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 155 | 20231212 | 184600 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 156 | 20231212 | 184500 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 157 | 20231212 | 184400 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 158 | 20231212 | 184300 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 159 | 20231212 | 184200 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 160 | 20231212 | 184100 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 161 | 20231212 | 184000 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 162 | 20231212 | 183900 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 163 | 20231212 | 183800 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 164 | 20231212 | 183700 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 165 | 20231212 | 183600 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 166 | 20231212 | 183500 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 167 | 20231212 | 183400 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 168 | 20231212 | 183300 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 169 | 20231212 | 183200 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 170 | 20231212 | 183100 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 171 | 20231212 | 183000 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 172 | 20231212 | 182900 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 173 | 20231212 | 182800 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 174 | 20231212 | 182700 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 175 | 20231212 | 182600 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 176 | 20231212 | 182500 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 177 | 20231212 | 182400 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 178 | 20231212 | 182300 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 179 | 20231212 | 182200 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 180 | 20231212 | 182100 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 181 | 20231212 | 182000 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 182 | 20231212 | 181900 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 11939 |
| 183 | 20231212 | 181800 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 184 | 20231212 | 181700 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 185 | 20231212 | 181600 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 186 | 20231212 | 181500 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 187 | 20231212 | 181400 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 188 | 20231212 | 181300 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 189 | 20231212 | 181200 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 190 | 20231212 | 181100 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 191 | 20231212 | 181000 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 192 | 20231212 | 180900 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 193 | 20231212 | 180800 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 194 | 20231212 | 180700 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 195 | 20231212 | 180600 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 196 | 20231212 | 180500 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 197 | 20231212 | 180400 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 198 | 20231212 | 180300 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 199 | 20231212 | 180200 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 200 | 20231212 | 180100 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 201 | 20231212 | 180000 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 202 | 20231212 | 175900 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 203 | 20231212 | 175800 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 204 | 20231212 | 175700 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 205 | 20231212 | 175600 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 206 | 20231212 | 175500 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 207 | 20231212 | 175400 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 208 | 20231212 | 175300 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 209 | 20231212 | 175200 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 210 | 20231212 | 175100 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 211 | 20231212 | 175000 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 212 | 20231212 | 174900 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 11939 |
| 213 | 20231212 | 174800 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 214 | 20231212 | 174700 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 215 | 20231212 | 174600 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 216 | 20231212 | 174500 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 217 | 20231212 | 174400 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 218 | 20231212 | 174300 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 219 | 20231212 | 174200 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 220 | 20231212 | 174100 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 221 | 20231212 | 174000 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 222 | 20231212 | 173900 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 223 | 20231212 | 173800 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 224 | 20231212 | 173700 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 225 | 20231212 | 173600 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 226 | 20231212 | 173500 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 227 | 20231212 | 173400 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 228 | 20231212 | 173300 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 229 | 20231212 | 173200 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 230 | 20231212 | 173100 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 231 | 20231212 | 173000 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 232 | 20231212 | 172900 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 233 | 20231212 | 172800 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 234 | 20231212 | 172700 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 235 | 20231212 | 172600 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 236 | 20231212 | 172500 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 237 | 20231212 | 172400 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 238 | 20231212 | 172300 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 239 | 20231212 | 172200 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 240 | 20231212 | 172100 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 241 | 20231212 | 172000 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 242 | 20231212 | 171900 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 11939 |
| 243 | 20231212 | 171800 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 244 | 20231212 | 171700 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 245 | 20231212 | 171600 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 246 | 20231212 | 171500 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 247 | 20231212 | 171400 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 248 | 20231212 | 171300 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 249 | 20231212 | 171200 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 250 | 20231212 | 171100 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 251 | 20231212 | 171000 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 252 | 20231212 | 170900 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 253 | 20231212 | 170800 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 254 | 20231212 | 170700 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 255 | 20231212 | 170600 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 256 | 20231212 | 170500 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 257 | 20231212 | 170400 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 258 | 20231212 | 170300 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 259 | 20231212 | 170200 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 260 | 20231212 | 170100 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 261 | 20231212 | 170000 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 262 | 20231212 | 165900 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 263 | 20231212 | 165800 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 264 | 20231212 | 165700 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 265 | 20231212 | 165600 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 266 | 20231212 | 165500 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 267 | 20231212 | 165400 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 268 | 20231212 | 165300 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 269 | 20231212 | 165200 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 270 | 20231212 | 165100 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 271 | 20231212 | 165000 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 272 | 20231212 | 164900 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 11939 |
| 273 | 20231212 | 164800 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 274 | 20231212 | 164700 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 275 | 20231212 | 164600 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 276 | 20231212 | 164500 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 277 | 20231212 | 164400 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 278 | 20231212 | 164300 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 279 | 20231212 | 164200 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 280 | 20231212 | 164100 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 281 | 20231212 | 164000 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 282 | 20231212 | 163900 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 283 | 20231212 | 163800 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 284 | 20231212 | 163700 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 285 | 20231212 | 163600 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 286 | 20231212 | 163500 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 287 | 20231212 | 163400 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 288 | 20231212 | 163300 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 289 | 20231212 | 163200 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 290 | 20231212 | 163100 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 291 | 20231212 | 163000 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 292 | 20231212 | 162900 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 293 | 20231212 | 162800 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 294 | 20231212 | 162700 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 295 | 20231212 | 162600 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 296 | 20231212 | 162500 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 297 | 20231212 | 162400 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 298 | 20231212 | 162300 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 299 | 20231212 | 162200 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 300 | 20231212 | 162100 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 301 | 20231212 | 162000 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 302 | 20231212 | 161900 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 11939 |
| 303 | 20231212 | 161800 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 304 | 20231212 | 161700 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 305 | 20231212 | 161600 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 306 | 20231212 | 161500 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 307 | 20231212 | 161400 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 308 | 20231212 | 161300 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 309 | 20231212 | 161200 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 310 | 20231212 | 161100 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 311 | 20231212 | 161000 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 312 | 20231212 | 160900 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 313 | 20231212 | 160800 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 314 | 20231212 | 160700 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 315 | 20231212 | 160600 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 316 | 20231212 | 160500 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 317 | 20231212 | 160400 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 318 | 20231212 | 160300 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 319 | 20231212 | 160200 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 320 | 20231212 | 160100 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 321 | 20231212 | 160000 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 322 | 20231212 | 155900 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 323 | 20231212 | 155800 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 324 | 20231212 | 155700 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 325 | 20231212 | 155600 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 326 | 20231212 | 155500 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 327 | 20231212 | 155400 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 328 | 20231212 | 155300 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 329 | 20231212 | 155200 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 330 | 20231212 | 155100 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 331 | 20231212 | 155000 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 332 | 20231212 | 154900 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 11939 |
| 333 | 20231212 | 154800 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 334 | 20231212 | 154700 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 335 | 20231212 | 154600 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 336 | 20231212 | 154500 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 337 | 20231212 | 154400 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 338 | 20231212 | 154300 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 339 | 20231212 | 154200 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 340 | 20231212 | 154100 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 341 | 20231212 | 154000 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 342 | 20231212 | 153900 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 343 | 20231212 | 153800 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 344 | 20231212 | 153700 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 345 | 20231212 | 153600 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 346 | 20231212 | 153500 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 347 | 20231212 | 153400 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 348 | 20231212 | 153300 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 349 | 20231212 | 153200 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 350 | 20231212 | 153100 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 351 | 20231212 | 153000 | 18192267750 | 23350 | 23350 | 23350 | 23350 | 11939 |
| 352 | 20231212 | 152900 | 17913492100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 353 | 20231212 | 152800 | 17913492100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 354 | 20231212 | 152700 | 17913492100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 355 | 20231212 | 152600 | 17913492100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 356 | 20231212 | 152500 | 17913492100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 357 | 20231212 | 152400 | 17913492100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 358 | 20231212 | 152300 | 17913492100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 359 | 20231212 | 152200 | 17913492100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 360 | 20231212 | 152100 | 17913492100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 361 | 20231212 | 152000 | 17913492100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 362 | 20231212 | 151900 | 17913492100 | 23450 | 23500 | 23550 | 23400 | 1880 |
| 363 | 20231212 | 151800 | 17869371700 | 23500 | 23450 | 23550 | 23450 | 1611 |
| 364 | 20231212 | 151700 | 17831580950 | 23500 | 23550 | 23550 | 23500 | 1650 |
| 365 | 20231212 | 151600 | 17792801450 | 23550 | 23500 | 23550 | 23500 | 105 |
| 366 | 20231212 | 151500 | 17790331850 | 23500 | 23500 | 23550 | 23450 | 4064 |
| 367 | 20231212 | 151400 | 17694845550 | 23500 | 23500 | 23550 | 23500 | 1795 |
| 368 | 20231212 | 151300 | 17652623050 | 23500 | 23500 | 23550 | 23450 | 3277 |
| 369 | 20231212 | 151200 | 17575618500 | 23500 | 23600 | 23650 | 23500 | 2544 |
| 370 | 20231212 | 151100 | 17515684700 | 23600 | 23650 | 23650 | 23600 | 608 |
| 371 | 20231212 | 151000 | 17501327150 | 23650 | 23700 | 23700 | 23600 | 706 |
| 372 | 20231212 | 150900 | 17484629750 | 23700 | 23750 | 23750 | 23650 | 4031 |
| 373 | 20231212 | 150800 | 17389195450 | 23700 | 23750 | 23800 | 23700 | 3712 |
| 374 | 20231212 | 150700 | 17301061850 | 23750 | 23700 | 23750 | 23650 | 1788 |
| 375 | 20231212 | 150600 | 17258660950 | 23700 | 23700 | 23700 | 23650 | 2506 |
| 376 | 20231212 | 150500 | 17199287350 | 23700 | 23650 | 23700 | 23650 | 1162 |
| 377 | 20231212 | 150400 | 17171793600 | 23700 | 23650 | 23700 | 23650 | 1055 |
| 378 | 20231212 | 150300 | 17146841850 | 23650 | 23600 | 23700 | 23600 | 4665 |
| 379 | 20231212 | 150200 | 17036583600 | 23550 | 23500 | 23550 | 23500 | 1733 |
| 380 | 20231212 | 150100 | 16995817750 | 23500 | 23500 | 23500 | 23450 | 850 |
| 381 | 20231212 | 150000 | 16975867900 | 23500 | 23500 | 23500 | 23450 | 654 |
| 382 | 20231212 | 145900 | 16960528900 | 23500 | 23500 | 23500 | 23450 | 487 |
| 383 | 20231212 | 145800 | 16949101700 | 23450 | 23500 | 23500 | 23450 | 722 |
| 384 | 20231212 | 145700 | 16932139750 | 23500 | 23450 | 23550 | 23450 | 1264 |
| 385 | 20231212 | 145600 | 16902417600 | 23450 | 23550 | 23550 | 23450 | 599 |
| 386 | 20231212 | 145500 | 16888341750 | 23550 | 23550 | 23550 | 23500 | 557 |
| 387 | 20231212 | 145400 | 16875241900 | 23550 | 23500 | 23550 | 23500 | 121 |
| 388 | 20231212 | 145300 | 16872397350 | 23550 | 23550 | 23550 | 23500 | 136 |
| 389 | 20231212 | 145200 | 16869195800 | 23550 | 23500 | 23550 | 23500 | 306 |
| 390 | 20231212 | 145100 | 16862002850 | 23500 | 23500 | 23500 | 23500 | 64 |
| 391 | 20231212 | 145000 | 16860498850 | 23500 | 23500 | 23550 | 23500 | 734 |
| 392 | 20231212 | 144900 | 16843249800 | 23550 | 23550 | 23600 | 23550 | 1028 |
| 393 | 20231212 | 144800 | 16819040300 | 23500 | 23550 | 23550 | 23500 | 72 |
| 394 | 20231212 | 144700 | 16817345900 | 23600 | 23550 | 23600 | 23450 | 3276 |
| 395 | 20231212 | 144600 | 16740278350 | 23600 | 23600 | 23600 | 23550 | 622 |
| 396 | 20231212 | 144500 | 16725604150 | 23600 | 23600 | 23600 | 23550 | 1223 |
| 397 | 20231212 | 144400 | 16696747350 | 23600 | 23550 | 23600 | 23550 | 3569 |
| 398 | 20231212 | 144300 | 16612610650 | 23600 | 23550 | 23600 | 23550 | 448 |
| 399 | 20231212 | 144200 | 16602049450 | 23600 | 23500 | 23650 | 23500 | 3130 |
| 400 | 20231212 | 144100 | 16528279850 | 23450 | 23350 | 23450 | 23350 | 1698 |
| 401 | 20231212 | 144000 | 16488533000 | 23400 | 23400 | 23400 | 23350 | 376 |
| 402 | 20231212 | 143900 | 16479752200 | 23400 | 23350 | 23400 | 23350 | 826 |
| 403 | 20231212 | 143800 | 16460459000 | 23350 | 23300 | 23400 | 23300 | 457 |
| 404 | 20231212 | 143700 | 16449787500 | 23300 | 23350 | 23400 | 23300 | 1798 |
| 405 | 20231212 | 143600 | 16407810200 | 23350 | 23300 | 23350 | 23300 | 848 |
| 406 | 20231212 | 143500 | 16388030100 | 23300 | 23300 | 23350 | 23300 | 455 |
| 407 | 20231212 | 143400 | 16377407950 | 23300 | 23200 | 23300 | 23150 | 3423 |
| 408 | 20231212 | 143300 | 16297768450 | 23150 | 23200 | 23200 | 23150 | 1810 |
| 409 | 20231212 | 143200 | 16255776600 | 23200 | 23200 | 23250 | 23200 | 3455 |
| 410 | 20231212 | 143100 | 16175614450 | 23250 | 23250 | 23250 | 23200 | 1997 |
| 411 | 20231212 | 143000 | 16129262250 | 23300 | 23350 | 23350 | 23250 | 941 |
| 412 | 20231212 | 142900 | 16107358350 | 23300 | 23300 | 23300 | 23200 | 436 |
| 413 | 20231212 | 142800 | 16097213050 | 23250 | 23250 | 23250 | 23200 | 2675 |
| 414 | 20231212 | 142700 | 16035119200 | 23250 | 23300 | 23300 | 23250 | 1562 |
| 415 | 20231212 | 142600 | 15998802100 | 23300 | 23350 | 23350 | 23300 | 3563 |
| 416 | 20231212 | 142500 | 15915783850 | 23300 | 23300 | 23350 | 23300 | 424 |
| 417 | 20231212 | 142400 | 15905895750 | 23300 | 23350 | 23400 | 23300 | 354 |
| 418 | 20231212 | 142300 | 15897628250 | 23350 | 23400 | 23400 | 23350 | 639 |
| 419 | 20231212 | 142200 | 15882704850 | 23400 | 23450 | 23450 | 23400 | 708 |
| 420 | 20231212 | 142100 | 15866135300 | 23400 | 23400 | 23400 | 23400 | 305 |
| 421 | 20231212 | 142000 | 15858998300 | 23400 | 23450 | 23450 | 23400 | 57 |
| 422 | 20231212 | 141900 | 15857663800 | 23450 | 23450 | 23450 | 23450 | 146 |
| 423 | 20231212 | 141800 | 15854240100 | 23450 | 23400 | 23450 | 23400 | 302 |
| 424 | 20231212 | 141700 | 15847158400 | 23450 | 23350 | 23450 | 23350 | 994 |
| 425 | 20231212 | 141600 | 15823909100 | 23300 | 23300 | 23350 | 23300 | 169 |
| 426 | 20231212 | 141500 | 15819968550 | 23350 | 23300 | 23350 | 23300 | 754 |
| 427 | 20231212 | 141400 | 15802369750 | 23300 | 23350 | 23350 | 23300 | 139 |
| 428 | 20231212 | 141300 | 15799124350 | 23300 | 23300 | 23400 | 23250 | 2264 |
| 429 | 20231212 | 141200 | 15746372250 | 23300 | 23300 | 23350 | 23250 | 2614 |
| 430 | 20231212 | 141100 | 15685520350 | 23300 | 23400 | 23400 | 23300 | 9516 |
| 431 | 20231212 | 141000 | 15463268900 | 23400 | 23450 | 23450 | 23400 | 726 |
| 432 | 20231212 | 140900 | 15446270450 | 23450 | 23400 | 23450 | 23400 | 98 |
| 433 | 20231212 | 140800 | 15443975900 | 23450 | 23450 | 23450 | 23400 | 620 |
| 434 | 20231212 | 140700 | 15429462650 | 23450 | 23500 | 23500 | 23450 | 5305 |
| 435 | 20231212 | 140600 | 15305039400 | 23550 | 23550 | 23550 | 23550 | 311 |
| 436 | 20231212 | 140500 | 15297715350 | 23600 | 23550 | 23600 | 23500 | 398 |
| 437 | 20231212 | 140400 | 15288335700 | 23500 | 23500 | 23550 | 23450 | 618 |
| 438 | 20231212 | 140300 | 15273814450 | 23500 | 23450 | 23500 | 23400 | 3521 |
| 439 | 20231212 | 140200 | 15191389250 | 23450 | 23400 | 23500 | 23400 | 692 |
| 440 | 20231212 | 140100 | 15175165350 | 23400 | 23500 | 23500 | 23400 | 2194 |
| 441 | 20231212 | 140000 | 15123747250 | 23500 | 23500 | 23550 | 23450 | 2364 |
| 442 | 20231212 | 135900 | 15068214300 | 23600 | 23550 | 23600 | 23500 | 238 |
| 443 | 20231212 | 135800 | 15062617100 | 23650 | 23600 | 23650 | 23500 | 2587 |
| 444 | 20231212 | 135700 | 15001755850 | 23650 | 23650 | 23650 | 23550 | 2183 |
| 445 | 20231212 | 135600 | 14950304100 | 23600 | 23600 | 23650 | 23600 | 274 |
| 446 | 20231212 | 135500 | 14943827650 | 23700 | 23600 | 23700 | 23550 | 1130 |
| 447 | 20231212 | 135400 | 14917102450 | 23600 | 23600 | 23700 | 23600 | 1003 |
| 448 | 20231212 | 135300 | 14893371300 | 23650 | 23650 | 23650 | 23600 | 222 |
| 449 | 20231212 | 135200 | 14888131750 | 23650 | 23750 | 23750 | 23600 | 5443 |
| 450 | 20231212 | 135100 | 14759394150 | 23750 | 23750 | 23750 | 23700 | 548 |
| 451 | 20231212 | 135000 | 14746406050 | 23750 | 23750 | 23750 | 23700 | 146 |
| 452 | 20231212 | 134900 | 14742942300 | 23750 | 23750 | 23750 | 23700 | 786 |
| 453 | 20231212 | 134800 | 14724286200 | 23700 | 23600 | 23700 | 23600 | 1419 |
| 454 | 20231212 | 134700 | 14690708500 | 23650 | 23650 | 23650 | 23600 | 582 |
| 455 | 20231212 | 134600 | 14676946800 | 23650 | 23600 | 23650 | 23600 | 227 |
| 456 | 20231212 | 134500 | 14671588250 | 23600 | 23600 | 23600 | 23550 | 2349 |
| 457 | 20231212 | 134400 | 14616233500 | 23600 | 23600 | 23600 | 23550 | 175 |
| 458 | 20231212 | 134300 | 14612108500 | 23600 | 23650 | 23650 | 23600 | 1118 |
| 459 | 20231212 | 134200 | 14585697450 | 23650 | 23600 | 23650 | 23600 | 257 |
| 460 | 20231212 | 134100 | 14579629950 | 23600 | 23550 | 23650 | 23550 | 884 |
| 461 | 20231212 | 134000 | 14558766600 | 23600 | 23550 | 23600 | 23500 | 224 |
| 462 | 20231212 | 133900 | 14553492500 | 23550 | 23550 | 23600 | 23500 | 528 |
| 463 | 20231212 | 133800 | 14541070600 | 23550 | 23500 | 23550 | 23500 | 459 |
| 464 | 20231212 | 133700 | 14530276350 | 23550 | 23550 | 23600 | 23500 | 1073 |
| 465 | 20231212 | 133600 | 14505026600 | 23600 | 23500 | 23600 | 23500 | 308 |
| 466 | 20231212 | 133500 | 14497763050 | 23550 | 23600 | 23600 | 23500 | 742 |
| 467 | 20231212 | 133400 | 14480278350 | 23600 | 23500 | 23600 | 23500 | 2568 |
| 468 | 20231212 | 133300 | 14419801500 | 23550 | 23550 | 23550 | 23500 | 289 |
| 469 | 20231212 | 133200 | 14412999450 | 23550 | 23500 | 23550 | 23500 | 327 |
| 470 | 20231212 | 133100 | 14405308550 | 23550 | 23550 | 23550 | 23500 | 839 |
| 471 | 20231212 | 133000 | 14385570900 | 23550 | 23500 | 23550 | 23500 | 1007 |
| 472 | 20231212 | 132900 | 14361902500 | 23550 | 23500 | 23550 | 23500 | 765 |
| 473 | 20231212 | 132800 | 14343919600 | 23550 | 23600 | 23600 | 23550 | 554 |
| 474 | 20231212 | 132700 | 14330871600 | 23600 | 23550 | 23600 | 23550 | 160 |
| 475 | 20231212 | 132600 | 14327103450 | 23600 | 23550 | 23600 | 23500 | 1284 |
| 476 | 20231212 | 132500 | 14296863950 | 23550 | 23500 | 23550 | 23500 | 180 |
| 477 | 20231212 | 132400 | 14292630950 | 23550 | 23550 | 23550 | 23500 | 151 |
| 478 | 20231212 | 132300 | 14289076550 | 23550 | 23550 | 23550 | 23500 | 252 |
| 479 | 20231212 | 132200 | 14283148850 | 23550 | 23500 | 23550 | 23500 | 181 |
| 480 | 20231212 | 132100 | 14278894550 | 23500 | 23450 | 23500 | 23450 | 587 |
| 481 | 20231212 | 132000 | 14265114500 | 23500 | 23500 | 23550 | 23500 | 1487 |
| 482 | 20231212 | 131900 | 14230169950 | 23500 | 23600 | 23600 | 23500 | 627 |
| 483 | 20231212 | 131800 | 14215406750 | 23550 | 23550 | 23600 | 23550 | 85 |
| 484 | 20231212 | 131700 | 14213404150 | 23600 | 23600 | 23600 | 23550 | 133 |
| 485 | 20231212 | 131600 | 14210270950 | 23600 | 23600 | 23650 | 23550 | 309 |
| 486 | 20231212 | 131500 | 14202978250 | 23650 | 23500 | 23650 | 23450 | 3666 |
| 487 | 20231212 | 131400 | 14116571100 | 23500 | 23550 | 23550 | 23500 | 1680 |
| 488 | 20231212 | 131300 | 14077087050 | 23550 | 23550 | 23600 | 23550 | 1470 |
| 489 | 20231212 | 131200 | 14042465050 | 23550 | 23600 | 23600 | 23550 | 473 |
| 490 | 20231212 | 131100 | 14031311700 | 23600 | 23600 | 23600 | 23600 | 68 |
| 491 | 20231212 | 131000 | 14029706900 | 23600 | 23550 | 23600 | 23550 | 155 |
| 492 | 20231212 | 130900 | 14026051250 | 23550 | 23600 | 23600 | 23550 | 602 |
| 493 | 20231212 | 130800 | 14011861300 | 23600 | 23600 | 23650 | 23600 | 299 |
| 494 | 20231212 | 130700 | 14004803200 | 23600 | 23600 | 23600 | 23600 | 581 |
| 495 | 20231212 | 130600 | 13991091600 | 23600 | 23650 | 23650 | 23600 | 82 |
| 496 | 20231212 | 130500 | 13989155050 | 23650 | 23650 | 23650 | 23600 | 727 |
| 497 | 20231212 | 130400 | 13971964250 | 23600 | 23550 | 23600 | 23550 | 287 |
| 498 | 20231212 | 130300 | 13965191350 | 23600 | 23600 | 23600 | 23550 | 1685 |
| 499 | 20231212 | 130200 | 13925427400 | 23600 | 23600 | 23650 | 23600 | 734 |
| 500 | 20231212 | 130100 | 13908083500 | 23600 | 23700 | 23700 | 23600 | 3086 |
| 501 | 20231212 | 130000 | 13835126550 | 23700 | 23750 | 23750 | 23700 | 147 |
| 502 | 20231212 | 125900 | 13831637450 | 23700 | 23700 | 23750 | 23700 | 343 |
| 503 | 20231212 | 125800 | 13823507950 | 23700 | 23700 | 23750 | 23700 | 181 |
| 504 | 20231212 | 125700 | 13819212700 | 23700 | 23750 | 23750 | 23700 | 101 |
| 505 | 20231212 | 125600 | 13816818200 | 23750 | 23700 | 23750 | 23700 | 306 |
| 506 | 20231212 | 125500 | 13809556050 | 23700 | 23700 | 23750 | 23700 | 125 |
| 507 | 20231212 | 125400 | 13806587850 | 23700 | 23750 | 23750 | 23700 | 441 |
| 508 | 20231212 | 125300 | 13796125900 | 23750 | 23700 | 23750 | 23700 | 726 |
| 509 | 20231212 | 125200 | 13778913050 | 23700 | 23700 | 23700 | 23700 | 402 |
| 510 | 20231212 | 125100 | 13769385650 | 23650 | 23650 | 23650 | 23650 | 56 |
| 511 | 20231212 | 125000 | 13768061250 | 23650 | 23600 | 23650 | 23600 | 618 |
| 512 | 20231212 | 124900 | 13753451700 | 23600 | 23650 | 23650 | 23600 | 652 |
| 513 | 20231212 | 124800 | 13738064300 | 23600 | 23600 | 23650 | 23600 | 689 |
| 514 | 20231212 | 124700 | 13721795450 | 23650 | 23700 | 23750 | 23600 | 4173 |
| 515 | 20231212 | 124600 | 13623080300 | 23700 | 23700 | 23750 | 23700 | 146 |
| 516 | 20231212 | 124500 | 13619618550 | 23700 | 23700 | 23750 | 23700 | 193 |
| 517 | 20231212 | 124400 | 13615039200 | 23700 | 23700 | 23750 | 23700 | 154 |
| 518 | 20231212 | 124300 | 13611389300 | 23650 | 23750 | 23800 | 23650 | 1992 |
| 519 | 20231212 | 124200 | 13564108100 | 23800 | 23750 | 23800 | 23750 | 173 |
| 520 | 20231212 | 124100 | 13559993300 | 23750 | 23700 | 23750 | 23700 | 48 |
| 521 | 20231212 | 124000 | 13558853450 | 23750 | 23700 | 23750 | 23650 | 1034 |
| 522 | 20231212 | 123900 | 13534360300 | 23650 | 23650 | 23700 | 23650 | 401 |
| 523 | 20231212 | 123800 | 13524871200 | 23650 | 23750 | 23750 | 23650 | 499 |
| 524 | 20231212 | 123700 | 13513065050 | 23650 | 23700 | 23750 | 23650 | 3157 |
| 525 | 20231212 | 123600 | 13438332950 | 23700 | 23750 | 23750 | 23700 | 248 |
| 526 | 20231212 | 123500 | 13432443300 | 23700 | 23750 | 23750 | 23700 | 1031 |
| 527 | 20231212 | 123400 | 13407993900 | 23750 | 23800 | 23800 | 23750 | 2254 |
| 528 | 20231212 | 123300 | 13354375750 | 23800 | 23800 | 23800 | 23800 | 431 |
| 529 | 20231212 | 123200 | 13344117950 | 23800 | 23800 | 23850 | 23800 | 329 |
| 530 | 20231212 | 123100 | 13336281500 | 23850 | 23800 | 23850 | 23800 | 549 |
| 531 | 20231212 | 123000 | 13323192600 | 23800 | 23800 | 23850 | 23800 | 367 |
| 532 | 20231212 | 122900 | 13314454800 | 23800 | 23900 | 23900 | 23800 | 1645 |
| 533 | 20231212 | 122800 | 13275234300 | 23850 | 23950 | 23950 | 23850 | 1906 |
| 534 | 20231212 | 122700 | 13229670250 | 23900 | 23950 | 23950 | 23900 | 1354 |
| 535 | 20231212 | 122600 | 13197298300 | 23900 | 23950 | 24000 | 23900 | 1278 |
| 536 | 20231212 | 122500 | 13166677850 | 24000 | 24000 | 24000 | 23950 | 221 |
| 537 | 20231212 | 122400 | 13161381750 | 23950 | 23900 | 24000 | 23900 | 2126 |
| 538 | 20231212 | 122300 | 13110459500 | 23950 | 23900 | 23950 | 23900 | 441 |
| 539 | 20231212 | 122200 | 13099899300 | 23900 | 23950 | 23950 | 23900 | 543 |
| 540 | 20231212 | 122100 | 13086917350 | 23950 | 23900 | 23950 | 23850 | 1070 |
| 541 | 20231212 | 122000 | 13061352700 | 23900 | 23900 | 23900 | 23850 | 2225 |
| 542 | 20231212 | 121900 | 13008205200 | 23850 | 23800 | 23900 | 23800 | 1148 |
| 543 | 20231212 | 121800 | 12980843800 | 23700 | 23800 | 23800 | 23700 | 903 |
| 544 | 20231212 | 121700 | 12959391050 | 23800 | 23750 | 23800 | 23750 | 487 |
| 545 | 20231212 | 121600 | 12947820800 | 23750 | 23800 | 23800 | 23750 | 2278 |
| 546 | 20231212 | 121500 | 12893631250 | 23800 | 23850 | 23850 | 23800 | 392 |
| 547 | 20231212 | 121400 | 12884295650 | 23850 | 23900 | 23900 | 23850 | 1851 |
| 548 | 20231212 | 121300 | 12840117550 | 23900 | 23850 | 23900 | 23850 | 200 |
| 549 | 20231212 | 121200 | 12835339750 | 23850 | 23900 | 23900 | 23850 | 255 |
| 550 | 20231212 | 121100 | 12829252700 | 23900 | 23900 | 23950 | 23900 | 1012 |
| 551 | 20231212 | 121000 | 12805065850 | 23950 | 23900 | 23950 | 23900 | 900 |
| 552 | 20231212 | 120900 | 12783529800 | 23900 | 23950 | 23950 | 23900 | 1682 |
| 553 | 20231212 | 120800 | 12743251100 | 23900 | 23850 | 23950 | 23850 | 2166 |
| 554 | 20231212 | 120700 | 12691406350 | 23900 | 23900 | 23950 | 23900 | 737 |
| 555 | 20231212 | 120600 | 12673782300 | 23900 | 23900 | 23950 | 23900 | 1229 |
| 556 | 20231212 | 120500 | 12644369500 | 23950 | 23850 | 23950 | 23850 | 1264 |
| 557 | 20231212 | 120400 | 12614165250 | 23850 | 23850 | 23900 | 23800 | 929 |
| 558 | 20231212 | 120300 | 12592008000 | 23800 | 23850 | 23850 | 23800 | 178 |
| 559 | 20231212 | 120200 | 12587764550 | 23800 | 23800 | 23850 | 23800 | 287 |
| 560 | 20231212 | 120100 | 12580928750 | 23800 | 23800 | 23800 | 23800 | 97 |
| 561 | 20231212 | 120000 | 12578620150 | 23850 | 23800 | 23850 | 23750 | 270 |
| 562 | 20231212 | 115900 | 12572194450 | 23800 | 23800 | 23850 | 23750 | 246 |
| 563 | 20231212 | 115800 | 12566334900 | 23800 | 23750 | 23850 | 23750 | 211 |
| 564 | 20231212 | 115700 | 12561313300 | 23800 | 23750 | 23800 | 23750 | 197 |
| 565 | 20231212 | 115600 | 12556629300 | 23750 | 23800 | 23800 | 23750 | 111 |
| 566 | 20231212 | 115500 | 12553987850 | 23800 | 23800 | 23800 | 23750 | 349 |
| 567 | 20231212 | 115400 | 12545689200 | 23850 | 23850 | 23850 | 23800 | 380 |
| 568 | 20231212 | 115300 | 12536629200 | 23850 | 23850 | 23850 | 23800 | 740 |
| 569 | 20231212 | 115200 | 12518988050 | 23850 | 23750 | 23850 | 23750 | 2340 |
| 570 | 20231212 | 115100 | 12463246000 | 23800 | 23700 | 23800 | 23700 | 348 |
| 571 | 20231212 | 115000 | 12454981050 | 23700 | 23700 | 23750 | 23700 | 90 |
| 572 | 20231212 | 114900 | 12452845300 | 23750 | 23700 | 23750 | 23650 | 288 |
| 573 | 20231212 | 114800 | 12446017000 | 23650 | 23700 | 23700 | 23650 | 263 |
| 574 | 20231212 | 114700 | 12439791800 | 23650 | 23650 | 23650 | 23650 | 258 |
| 575 | 20231212 | 114600 | 12433690100 | 23650 | 23600 | 23650 | 23600 | 767 |
| 576 | 20231212 | 114500 | 12415581750 | 23600 | 23650 | 23650 | 23600 | 958 |
| 577 | 20231212 | 114400 | 12392927900 | 23700 | 23700 | 23750 | 23700 | 511 |
| 578 | 20231212 | 114300 | 12380811950 | 23750 | 23750 | 23800 | 23700 | 939 |
| 579 | 20231212 | 114200 | 12358509650 | 23750 | 23700 | 23750 | 23700 | 115 |
| 580 | 20231212 | 114100 | 12355781800 | 23700 | 23650 | 23700 | 23650 | 456 |
| 581 | 20231212 | 114000 | 12344975050 | 23700 | 23700 | 23700 | 23650 | 265 |
| 582 | 20231212 | 113900 | 12338701250 | 23650 | 23650 | 23700 | 23650 | 307 |
| 583 | 20231212 | 113800 | 12331439550 | 23700 | 23650 | 23750 | 23650 | 600 |
| 584 | 20231212 | 113700 | 12317219500 | 23650 | 23700 | 23750 | 23650 | 2042 |
| 585 | 20231212 | 113600 | 12268855000 | 23750 | 23750 | 23800 | 23700 | 389 |
| 586 | 20231212 | 113500 | 12259616350 | 23800 | 23750 | 23800 | 23750 | 366 |
| 587 | 20231212 | 113400 | 12250913750 | 23750 | 23750 | 23800 | 23750 | 96 |
| 588 | 20231212 | 113300 | 12248632650 | 23750 | 23700 | 23750 | 23700 | 183 |
| 589 | 20231212 | 113200 | 12244287200 | 23700 | 23750 | 23750 | 23700 | 248 |
| 590 | 20231212 | 113100 | 12238402850 | 23700 | 23750 | 23800 | 23700 | 816 |
| 591 | 20231212 | 113000 | 12219060300 | 23750 | 23800 | 23800 | 23750 | 115 |
| 592 | 20231212 | 112900 | 12216327450 | 23800 | 23750 | 23800 | 23700 | 1378 |
| 593 | 20231212 | 112800 | 12183590700 | 23750 | 23750 | 23800 | 23750 | 1352 |
| 594 | 20231212 | 112700 | 12151457600 | 23750 | 23800 | 23850 | 23750 | 1353 |
| 595 | 20231212 | 112600 | 12119251350 | 23800 | 23750 | 23800 | 23750 | 494 |
| 596 | 20231212 | 112500 | 12107494200 | 23800 | 23800 | 23800 | 23750 | 673 |
| 597 | 20231212 | 112400 | 12091499350 | 23800 | 23800 | 23800 | 23750 | 477 |
| 598 | 20231212 | 112300 | 12080153550 | 23750 | 23750 | 23750 | 23700 | 323 |
| 599 | 20231212 | 112200 | 12072482700 | 23750 | 23800 | 23850 | 23750 | 1174 |
| 600 | 20231212 | 112100 | 12044570350 | 23800 | 23800 | 23800 | 23800 | 1862 |
| 601 | 20231212 | 112000 | 12000254750 | 23800 | 23650 | 23800 | 23600 | 1387 |
| 602 | 20231212 | 111900 | 11967351750 | 23600 | 23550 | 23650 | 23550 | 694 |
| 603 | 20231212 | 111800 | 11950948250 | 23600 | 23600 | 23600 | 23550 | 74 |
| 604 | 20231212 | 111700 | 11949202000 | 23600 | 23550 | 23600 | 23550 | 240 |
| 605 | 20231212 | 111600 | 11943538650 | 23550 | 23550 | 23600 | 23550 | 800 |
| 606 | 20231212 | 111500 | 11924679200 | 23550 | 23600 | 23600 | 23550 | 584 |
| 607 | 20231212 | 111400 | 11910899900 | 23600 | 23650 | 23650 | 23600 | 396 |
| 608 | 20231212 | 111300 | 11901545600 | 23650 | 23650 | 23700 | 23650 | 512 |
| 609 | 20231212 | 111200 | 11889436700 | 23650 | 23650 | 23650 | 23650 | 1022 |
| 610 | 20231212 | 111100 | 11865266400 | 23650 | 23600 | 23650 | 23550 | 293 |
| 611 | 20231212 | 111000 | 11858341000 | 23600 | 23550 | 23600 | 23500 | 790 |
| 612 | 20231212 | 110900 | 11839728000 | 23500 | 23500 | 23550 | 23450 | 755 |
| 613 | 20231212 | 110800 | 11821963300 | 23500 | 23450 | 23550 | 23450 | 540 |
| 614 | 20231212 | 110700 | 11809273200 | 23450 | 23500 | 23550 | 23450 | 1374 |
| 615 | 20231212 | 110600 | 11776987550 | 23500 | 23550 | 23550 | 23500 | 553 |
| 616 | 20231212 | 110500 | 11763981850 | 23550 | 23550 | 23550 | 23500 | 352 |
| 617 | 20231212 | 110400 | 11755692400 | 23550 | 23600 | 23600 | 23550 | 100 |
| 618 | 20231212 | 110300 | 11753333450 | 23650 | 23600 | 23650 | 23550 | 459 |
| 619 | 20231212 | 110200 | 11742514100 | 23600 | 23450 | 23600 | 23450 | 2552 |
| 620 | 20231212 | 110100 | 11682597050 | 23450 | 23500 | 23500 | 23450 | 691 |
| 621 | 20231212 | 110000 | 11666389900 | 23500 | 23550 | 23550 | 23500 | 995 |
| 622 | 20231212 | 105900 | 11643005700 | 23550 | 23500 | 23550 | 23500 | 141 |
| 623 | 20231212 | 105800 | 11639688550 | 23500 | 23500 | 23550 | 23500 | 789 |
| 624 | 20231212 | 105700 | 11621132700 | 23550 | 23550 | 23550 | 23500 | 616 |
| 625 | 20231212 | 105600 | 11606633450 | 23550 | 23500 | 23550 | 23500 | 276 |
| 626 | 20231212 | 105500 | 11600137050 | 23500 | 23550 | 23550 | 23500 | 798 |
| 627 | 20231212 | 105400 | 11581355400 | 23600 | 23600 | 23700 | 23600 | 698 |
| 628 | 20231212 | 105300 | 11564875350 | 23600 | 23700 | 23700 | 23600 | 687 |
| 629 | 20231212 | 105200 | 11548641500 | 23700 | 23700 | 23700 | 23650 | 432 |
| 630 | 20231212 | 105100 | 11538410900 | 23650 | 23650 | 23700 | 23650 | 417 |
| 631 | 20231212 | 105000 | 11528548750 | 23650 | 23750 | 23750 | 23600 | 1692 |
| 632 | 20231212 | 104900 | 11488480850 | 23750 | 23750 | 23750 | 23650 | 789 |
| 633 | 20231212 | 104800 | 11469774400 | 23750 | 23850 | 23850 | 23650 | 4158 |
| 634 | 20231212 | 104700 | 11371107450 | 23850 | 23700 | 23850 | 23650 | 7386 |
| 635 | 20231212 | 104600 | 11195676150 | 23700 | 23350 | 23700 | 23350 | 7980 |
| 636 | 20231212 | 104500 | 11008315400 | 23400 | 23450 | 23500 | 23400 | 6019 |
| 637 | 20231212 | 104400 | 10867392600 | 23450 | 23500 | 23500 | 23400 | 2727 |
| 638 | 20231212 | 104300 | 10803464000 | 23450 | 23500 | 23500 | 23450 | 250 |
| 639 | 20231212 | 104200 | 10797600350 | 23450 | 23450 | 23500 | 23400 | 3306 |
| 640 | 20231212 | 104100 | 10720104050 | 23450 | 23450 | 23450 | 23400 | 1743 |
| 641 | 20231212 | 104000 | 10679283000 | 23450 | 23500 | 23500 | 23400 | 2681 |
| 642 | 20231212 | 103900 | 10616417300 | 23500 | 23500 | 23600 | 23450 | 2739 |
| 643 | 20231212 | 103800 | 10552035600 | 23500 | 23650 | 23650 | 23500 | 6450 |
| 644 | 20231212 | 103700 | 10399869500 | 23700 | 23650 | 23700 | 23650 | 608 |
| 645 | 20231212 | 103600 | 10385483050 | 23650 | 23700 | 23750 | 23650 | 1033 |
| 646 | 20231212 | 103500 | 10361002900 | 23750 | 23650 | 23750 | 23650 | 458 |
| 647 | 20231212 | 103400 | 10350144900 | 23650 | 23750 | 23750 | 23650 | 1635 |
| 648 | 20231212 | 103300 | 10311407250 | 23750 | 23750 | 23800 | 23700 | 148 |
| 649 | 20231212 | 103200 | 10307890200 | 23750 | 23750 | 23800 | 23700 | 1806 |
| 650 | 20231212 | 103100 | 10265014600 | 23750 | 23800 | 23800 | 23750 | 1081 |
| 651 | 20231212 | 103000 | 10239302350 | 23800 | 23800 | 23800 | 23800 | 613 |
| 652 | 20231212 | 102900 | 10224712950 | 23850 | 23850 | 23850 | 23800 | 1002 |
| 653 | 20231212 | 102800 | 10200862950 | 23850 | 23800 | 23850 | 23800 | 693 |
| 654 | 20231212 | 102700 | 10184363650 | 23800 | 23800 | 23850 | 23750 | 441 |
| 655 | 20231212 | 102600 | 10173868000 | 23800 | 23750 | 23800 | 23700 | 1515 |
| 656 | 20231212 | 102500 | 10137844500 | 23700 | 23700 | 23750 | 23650 | 1762 |
| 657 | 20231212 | 102400 | 10096093950 | 23700 | 23750 | 23750 | 23700 | 1139 |
| 658 | 20231212 | 102300 | 10069070000 | 23750 | 23750 | 23800 | 23750 | 1128 |
| 659 | 20231212 | 102200 | 10042273850 | 23800 | 23800 | 23850 | 23750 | 953 |
| 660 | 20231212 | 102100 | 10019603700 | 23800 | 23850 | 23900 | 23800 | 829 |
| 661 | 20231212 | 102000 | 9999849100 | 23800 | 23850 | 23900 | 23800 | 1062 |
| 662 | 20231212 | 101900 | 9974530450 | 23900 | 23750 | 23900 | 23700 | 1506 |
| 663 | 20231212 | 101800 | 9938694650 | 23700 | 23650 | 23750 | 23650 | 2068 |
| 664 | 20231212 | 101700 | 9889708900 | 23650 | 23800 | 23800 | 23650 | 5476 |
| 665 | 20231212 | 101600 | 9759919800 | 23800 | 23750 | 23800 | 23750 | 702 |
| 666 | 20231212 | 101500 | 9743226850 | 23800 | 23800 | 23850 | 23750 | 3486 |
| 667 | 20231212 | 101400 | 9660314550 | 23800 | 23900 | 23900 | 23800 | 1546 |
| 668 | 20231212 | 101300 | 9623433800 | 23850 | 23800 | 23900 | 23800 | 1783 |
| 669 | 20231212 | 101200 | 9580926200 | 23850 | 23850 | 23850 | 23800 | 1929 |
| 670 | 20231212 | 101100 | 9535009350 | 23850 | 23850 | 23900 | 23750 | 6735 |
| 671 | 20231212 | 101000 | 9374618100 | 23850 | 23950 | 23950 | 23850 | 3841 |
| 672 | 20231212 | 100900 | 9282886750 | 23900 | 24000 | 24050 | 23900 | 7767 |
| 673 | 20231212 | 100800 | 9096862300 | 24000 | 24000 | 24050 | 24000 | 730 |
| 674 | 20231212 | 100700 | 9079321100 | 24050 | 24050 | 24100 | 24000 | 983 |
| 675 | 20231212 | 100600 | 9055701700 | 24100 | 24100 | 24100 | 24050 | 923 |
| 676 | 20231212 | 100500 | 9033489000 | 24050 | 24150 | 24150 | 24000 | 3804 |
| 677 | 20231212 | 100400 | 8941971450 | 24150 | 24050 | 24150 | 24050 | 3174 |
| 678 | 20231212 | 100300 | 8865580250 | 24050 | 24150 | 24200 | 24050 | 5919 |
| 679 | 20231212 | 100200 | 8722913200 | 24150 | 24100 | 24200 | 24100 | 2071 |
| 680 | 20231212 | 100100 | 8672901550 | 24100 | 24150 | 24200 | 24100 | 2306 |
| 681 | 20231212 | 100000 | 8617201400 | 24150 | 24100 | 24200 | 24100 | 3409 |
| 682 | 20231212 | 095900 | 8534870400 | 24100 | 24200 | 24250 | 24050 | 8581 |
| 683 | 20231212 | 095800 | 8328091050 | 24250 | 24250 | 24300 | 24100 | 10173 |
| 684 | 20231212 | 095700 | 8081844300 | 24250 | 24050 | 24450 | 24050 | 42335 |
| 685 | 20231212 | 095600 | 7053657300 | 24050 | 24000 | 24050 | 23900 | 3347 |
| 686 | 20231212 | 095500 | 6973332000 | 23950 | 23950 | 24000 | 23900 | 1723 |
| 687 | 20231212 | 095400 | 6932047000 | 23950 | 23800 | 23950 | 23800 | 2112 |
| 688 | 20231212 | 095300 | 6881667050 | 23800 | 23750 | 23850 | 23750 | 3165 |
| 689 | 20231212 | 095200 | 6806437950 | 23750 | 23850 | 23950 | 23750 | 4312 |
| 690 | 20231212 | 095100 | 6703688950 | 23900 | 23900 | 23900 | 23750 | 7572 |
| 691 | 20231212 | 095000 | 6523351000 | 23900 | 24050 | 24100 | 23900 | 7857 |
| 692 | 20231212 | 094900 | 6335040500 | 24100 | 24050 | 24150 | 24000 | 8723 |
| 693 | 20231212 | 094800 | 6125128850 | 24050 | 24100 | 24200 | 24000 | 10661 |
| 694 | 20231212 | 094700 | 5868375700 | 24150 | 23950 | 24250 | 23900 | 17909 |
| 695 | 20231212 | 094600 | 5436871400 | 23900 | 23800 | 24150 | 23750 | 30043 |
| 696 | 20231212 | 094500 | 4717056250 | 23800 | 23500 | 23800 | 23500 | 10696 |
| 697 | 20231212 | 094400 | 4463681100 | 23450 | 23500 | 23550 | 23450 | 787 |
| 698 | 20231212 | 094300 | 4445174900 | 23550 | 23500 | 23550 | 23450 | 598 |
| 699 | 20231212 | 094200 | 4431118700 | 23450 | 23600 | 23600 | 23450 | 1761 |
| 700 | 20231212 | 094100 | 4389704150 | 23600 | 23550 | 23600 | 23450 | 2188 |
| 701 | 20231212 | 094000 | 4338225200 | 23550 | 23550 | 23600 | 23500 | 756 |
| 702 | 20231212 | 093900 | 4320419400 | 23550 | 23650 | 23650 | 23550 | 1120 |
| 703 | 20231212 | 093800 | 4294016400 | 23650 | 23650 | 23700 | 23550 | 3390 |
| 704 | 20231212 | 093700 | 4213966350 | 23650 | 23550 | 23650 | 23500 | 990 |
| 705 | 20231212 | 093600 | 4190620250 | 23550 | 23550 | 23600 | 23550 | 715 |
| 706 | 20231212 | 093500 | 4173778900 | 23550 | 23550 | 23550 | 23500 | 462 |
| 707 | 20231212 | 093400 | 4162911050 | 23550 | 23500 | 23550 | 23450 | 1050 |
| 708 | 20231212 | 093300 | 4138243500 | 23500 | 23400 | 23500 | 23400 | 2050 |
| 709 | 20231212 | 093200 | 4090125500 | 23400 | 23400 | 23450 | 23400 | 2284 |
| 710 | 20231212 | 093100 | 4036626450 | 23400 | 23450 | 23500 | 23400 | 2900 |
| 711 | 20231212 | 093000 | 3968641150 | 23450 | 23550 | 23550 | 23450 | 3697 |
| 712 | 20231212 | 092900 | 3881758800 | 23550 | 23550 | 23700 | 23500 | 2920 |
| 713 | 20231212 | 092800 | 3812772500 | 23500 | 23750 | 23750 | 23500 | 14771 |
| 714 | 20231212 | 092700 | 3463442850 | 23700 | 23750 | 23800 | 23700 | 4103 |
| 715 | 20231212 | 092600 | 3365991900 | 23750 | 23800 | 23800 | 23700 | 2634 |
| 716 | 20231212 | 092500 | 3303380600 | 23800 | 23700 | 23800 | 23700 | 7123 |
| 717 | 20231212 | 092400 | 3134098650 | 23750 | 23700 | 23750 | 23700 | 2241 |
| 718 | 20231212 | 092300 | 3080968900 | 23700 | 23750 | 23800 | 23700 | 6868 |
| 719 | 20231212 | 092200 | 2917859500 | 23700 | 23600 | 23750 | 23600 | 6434 |
| 720 | 20231212 | 092100 | 2765476700 | 23600 | 23550 | 23600 | 23500 | 4898 |
| 721 | 20231212 | 092000 | 2649950200 | 23500 | 23350 | 23550 | 23350 | 5851 |
| 722 | 20231212 | 091900 | 2512610200 | 23300 | 23150 | 23350 | 23150 | 3098 |
| 723 | 20231212 | 091800 | 2440421100 | 23150 | 23200 | 23300 | 22900 | 10728 |
| 724 | 20231212 | 091700 | 2193187400 | 23300 | 23400 | 23450 | 23100 | 12136 |
| 725 | 20231212 | 091600 | 1911683550 | 23350 | 23450 | 23450 | 23350 | 2275 |
| 726 | 20231212 | 091500 | 1858421800 | 23450 | 23300 | 23450 | 23150 | 5140 |
| 727 | 20231212 | 091400 | 1738630950 | 23300 | 23350 | 23400 | 23300 | 3060 |
| 728 | 20231212 | 091300 | 1667221800 | 23350 | 23350 | 23400 | 23350 | 1332 |
| 729 | 20231212 | 091200 | 1636114900 | 23350 | 23400 | 23400 | 23350 | 1736 |
| 730 | 20231212 | 091100 | 1595555050 | 23350 | 23400 | 23400 | 23300 | 5148 |
| 731 | 20231212 | 091000 | 1475185100 | 23400 | 23300 | 23400 | 23300 | 2967 |
| 732 | 20231212 | 090900 | 1405851050 | 23300 | 23350 | 23350 | 23250 | 1042 |
| 733 | 20231212 | 090800 | 1381587350 | 23350 | 23100 | 23350 | 23050 | 4612 |
| 734 | 20231212 | 090700 | 1274688250 | 23000 | 23150 | 23150 | 23000 | 4867 |
| 735 | 20231212 | 090600 | 1162501100 | 23050 | 23050 | 23150 | 23050 | 3673 |
| 736 | 20231212 | 090500 | 1077813300 | 23050 | 23050 | 23200 | 23050 | 2441 |
| 737 | 20231212 | 090400 | 1021530750 | 23000 | 23100 | 23250 | 23000 | 6964 |
| 738 | 20231212 | 090300 | 860911700 | 23100 | 23400 | 23450 | 23100 | 9877 |
| 739 | 20231212 | 090200 | 630832800 | 23350 | 23300 | 23400 | 23200 | 3694 |
| 740 | 20231212 | 090100 | 544804000 | 23200 | 23150 | 23300 | 22950 | 8080 |
| 741 | 20231212 | 090000 | 358509300 | 23100 | 23100 | 23250 | 23100 | 15484 |