40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 212100 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 8541 |
| 3 | 20231212 | 212000 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 4 | 20231212 | 211900 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 5 | 20231212 | 211800 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 6 | 20231212 | 211700 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 7 | 20231212 | 211600 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 8 | 20231212 | 211500 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 9 | 20231212 | 211400 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 10 | 20231212 | 211300 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 11 | 20231212 | 211200 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 12 | 20231212 | 211100 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 13 | 20231212 | 211000 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 14 | 20231212 | 210900 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 15 | 20231212 | 210800 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 16 | 20231212 | 210700 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 17 | 20231212 | 210600 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 18 | 20231212 | 210500 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 19 | 20231212 | 210400 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 20 | 20231212 | 210300 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 21 | 20231212 | 210200 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 22 | 20231212 | 210100 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 23 | 20231212 | 210000 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 24 | 20231212 | 205900 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 25 | 20231212 | 205800 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 26 | 20231212 | 205700 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 27 | 20231212 | 205600 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 28 | 20231212 | 205500 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 29 | 20231212 | 205400 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 30 | 20231212 | 205300 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 31 | 20231212 | 205200 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 32 | 20231212 | 205100 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 8541 |
| 33 | 20231212 | 205000 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 34 | 20231212 | 204900 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 35 | 20231212 | 204800 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 36 | 20231212 | 204700 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 37 | 20231212 | 204600 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 38 | 20231212 | 204500 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 39 | 20231212 | 204400 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 40 | 20231212 | 204300 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 41 | 20231212 | 204200 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 42 | 20231212 | 204100 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 43 | 20231212 | 204000 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 44 | 20231212 | 203900 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 45 | 20231212 | 203800 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 46 | 20231212 | 203700 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 47 | 20231212 | 203600 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 48 | 20231212 | 203500 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 49 | 20231212 | 203400 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 50 | 20231212 | 203300 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 51 | 20231212 | 203200 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 52 | 20231212 | 203100 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 53 | 20231212 | 203000 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 54 | 20231212 | 202900 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 55 | 20231212 | 202800 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 56 | 20231212 | 202700 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 57 | 20231212 | 202600 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 58 | 20231212 | 202500 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 59 | 20231212 | 202400 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 60 | 20231212 | 202300 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 61 | 20231212 | 202200 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 62 | 20231212 | 202100 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 8541 |
| 63 | 20231212 | 202000 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 64 | 20231212 | 201900 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 65 | 20231212 | 201800 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 66 | 20231212 | 201700 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 67 | 20231212 | 201600 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 68 | 20231212 | 201500 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 69 | 20231212 | 201400 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 70 | 20231212 | 201300 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 71 | 20231212 | 201200 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 72 | 20231212 | 201100 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 73 | 20231212 | 201000 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 74 | 20231212 | 200900 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 75 | 20231212 | 200800 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 76 | 20231212 | 200700 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 77 | 20231212 | 200600 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 78 | 20231212 | 200500 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 79 | 20231212 | 200400 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 80 | 20231212 | 200300 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 81 | 20231212 | 200200 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 82 | 20231212 | 200100 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 83 | 20231212 | 200000 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 84 | 20231212 | 195900 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 85 | 20231212 | 195800 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 86 | 20231212 | 195700 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 87 | 20231212 | 195600 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 88 | 20231212 | 195500 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 89 | 20231212 | 195400 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 90 | 20231212 | 195300 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 91 | 20231212 | 195200 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 92 | 20231212 | 195100 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 8541 |
| 93 | 20231212 | 195000 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 94 | 20231212 | 194900 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 95 | 20231212 | 194800 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 96 | 20231212 | 194700 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 97 | 20231212 | 194600 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 98 | 20231212 | 194500 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 99 | 20231212 | 194400 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 100 | 20231212 | 194300 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 101 | 20231212 | 194200 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 102 | 20231212 | 194100 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 103 | 20231212 | 194000 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 104 | 20231212 | 193900 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 105 | 20231212 | 193800 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 106 | 20231212 | 193700 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 107 | 20231212 | 193600 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 108 | 20231212 | 193500 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 109 | 20231212 | 193400 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 110 | 20231212 | 193300 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 111 | 20231212 | 193200 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 112 | 20231212 | 193100 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 113 | 20231212 | 193000 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 114 | 20231212 | 192900 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 115 | 20231212 | 192800 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 116 | 20231212 | 192700 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 117 | 20231212 | 192600 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 118 | 20231212 | 192500 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 119 | 20231212 | 192400 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 120 | 20231212 | 192300 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 121 | 20231212 | 192200 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 122 | 20231212 | 192100 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 8541 |
| 123 | 20231212 | 192000 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 124 | 20231212 | 191900 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 125 | 20231212 | 191800 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 126 | 20231212 | 191700 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 127 | 20231212 | 191600 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 128 | 20231212 | 191500 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 129 | 20231212 | 191400 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 130 | 20231212 | 191300 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 131 | 20231212 | 191200 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 132 | 20231212 | 191100 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 133 | 20231212 | 191000 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 134 | 20231212 | 190900 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 135 | 20231212 | 190800 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 136 | 20231212 | 190700 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 137 | 20231212 | 190600 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 138 | 20231212 | 190500 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 139 | 20231212 | 190400 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 140 | 20231212 | 190300 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 141 | 20231212 | 190200 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 142 | 20231212 | 190100 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 143 | 20231212 | 190000 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 144 | 20231212 | 185900 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 145 | 20231212 | 185800 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 146 | 20231212 | 185700 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 147 | 20231212 | 185600 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 148 | 20231212 | 185500 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 149 | 20231212 | 185400 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 150 | 20231212 | 185300 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 151 | 20231212 | 185200 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 152 | 20231212 | 185100 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 8541 |
| 153 | 20231212 | 185000 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 154 | 20231212 | 184900 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 155 | 20231212 | 184800 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 156 | 20231212 | 184700 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 157 | 20231212 | 184600 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 158 | 20231212 | 184500 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 159 | 20231212 | 184400 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 160 | 20231212 | 184300 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 161 | 20231212 | 184200 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 162 | 20231212 | 184100 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 163 | 20231212 | 184000 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 164 | 20231212 | 183900 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 165 | 20231212 | 183800 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 166 | 20231212 | 183700 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 167 | 20231212 | 183600 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 168 | 20231212 | 183500 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 169 | 20231212 | 183400 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 170 | 20231212 | 183300 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 171 | 20231212 | 183200 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 172 | 20231212 | 183100 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 173 | 20231212 | 183000 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 174 | 20231212 | 182900 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 175 | 20231212 | 182800 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 176 | 20231212 | 182700 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 177 | 20231212 | 182600 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 178 | 20231212 | 182500 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 179 | 20231212 | 182400 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 180 | 20231212 | 182300 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 181 | 20231212 | 182200 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 182 | 20231212 | 182100 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 8541 |
| 183 | 20231212 | 182000 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 184 | 20231212 | 181900 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 185 | 20231212 | 181800 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 186 | 20231212 | 181700 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 187 | 20231212 | 181600 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 188 | 20231212 | 181500 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 189 | 20231212 | 181400 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 190 | 20231212 | 181300 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 191 | 20231212 | 181200 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 192 | 20231212 | 181100 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 193 | 20231212 | 181000 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 194 | 20231212 | 180900 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 195 | 20231212 | 180800 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 196 | 20231212 | 180700 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 197 | 20231212 | 180600 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 198 | 20231212 | 180500 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 199 | 20231212 | 180400 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 200 | 20231212 | 180300 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 201 | 20231212 | 180200 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 202 | 20231212 | 180100 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 203 | 20231212 | 180000 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 204 | 20231212 | 175900 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 205 | 20231212 | 175800 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 206 | 20231212 | 175700 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 207 | 20231212 | 175600 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 208 | 20231212 | 175500 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 209 | 20231212 | 175400 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 210 | 20231212 | 175300 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 211 | 20231212 | 175200 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 212 | 20231212 | 175100 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 8541 |
| 213 | 20231212 | 175000 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 214 | 20231212 | 174900 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 215 | 20231212 | 174800 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 216 | 20231212 | 174700 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 217 | 20231212 | 174600 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 218 | 20231212 | 174500 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 219 | 20231212 | 174400 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 220 | 20231212 | 174300 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 221 | 20231212 | 174200 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 222 | 20231212 | 174100 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 223 | 20231212 | 174000 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 224 | 20231212 | 173900 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 225 | 20231212 | 173800 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 226 | 20231212 | 173700 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 227 | 20231212 | 173600 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 228 | 20231212 | 173500 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 229 | 20231212 | 173400 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 230 | 20231212 | 173300 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 231 | 20231212 | 173200 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 232 | 20231212 | 173100 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 233 | 20231212 | 173000 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 234 | 20231212 | 172900 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 235 | 20231212 | 172800 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 236 | 20231212 | 172700 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 237 | 20231212 | 172600 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 238 | 20231212 | 172500 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 239 | 20231212 | 172400 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 240 | 20231212 | 172300 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 241 | 20231212 | 172200 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 242 | 20231212 | 172100 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 8541 |
| 243 | 20231212 | 172000 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 244 | 20231212 | 171900 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 245 | 20231212 | 171800 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 246 | 20231212 | 171700 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 247 | 20231212 | 171600 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 248 | 20231212 | 171500 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 249 | 20231212 | 171400 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 250 | 20231212 | 171300 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 251 | 20231212 | 171200 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 252 | 20231212 | 171100 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 253 | 20231212 | 171000 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 254 | 20231212 | 170900 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 255 | 20231212 | 170800 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 256 | 20231212 | 170700 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 257 | 20231212 | 170600 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 258 | 20231212 | 170500 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 259 | 20231212 | 170400 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 260 | 20231212 | 170300 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 261 | 20231212 | 170200 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 262 | 20231212 | 170100 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 263 | 20231212 | 170000 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 264 | 20231212 | 165900 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 265 | 20231212 | 165800 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 266 | 20231212 | 165700 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 267 | 20231212 | 165600 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 268 | 20231212 | 165500 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 269 | 20231212 | 165400 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 270 | 20231212 | 165300 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 271 | 20231212 | 165200 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 272 | 20231212 | 165100 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 8541 |
| 273 | 20231212 | 165000 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 274 | 20231212 | 164900 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 275 | 20231212 | 164800 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 276 | 20231212 | 164700 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 277 | 20231212 | 164600 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 278 | 20231212 | 164500 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 279 | 20231212 | 164400 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 280 | 20231212 | 164300 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 281 | 20231212 | 164200 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 282 | 20231212 | 164100 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 283 | 20231212 | 164000 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 284 | 20231212 | 163900 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 285 | 20231212 | 163800 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 286 | 20231212 | 163700 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 287 | 20231212 | 163600 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 288 | 20231212 | 163500 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 289 | 20231212 | 163400 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 290 | 20231212 | 163300 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 291 | 20231212 | 163200 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 292 | 20231212 | 163100 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 293 | 20231212 | 163000 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 294 | 20231212 | 162900 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 295 | 20231212 | 162800 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 296 | 20231212 | 162700 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 297 | 20231212 | 162600 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 298 | 20231212 | 162500 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 299 | 20231212 | 162400 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 300 | 20231212 | 162300 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 301 | 20231212 | 162200 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 302 | 20231212 | 162100 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 8541 |
| 303 | 20231212 | 162000 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 304 | 20231212 | 161900 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 305 | 20231212 | 161800 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 306 | 20231212 | 161700 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 307 | 20231212 | 161600 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 308 | 20231212 | 161500 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 309 | 20231212 | 161400 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 310 | 20231212 | 161300 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 311 | 20231212 | 161200 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 312 | 20231212 | 161100 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 313 | 20231212 | 161000 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 314 | 20231212 | 160900 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 315 | 20231212 | 160800 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 316 | 20231212 | 160700 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 317 | 20231212 | 160600 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 318 | 20231212 | 160500 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 319 | 20231212 | 160400 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 320 | 20231212 | 160300 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 321 | 20231212 | 160200 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 322 | 20231212 | 160100 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 323 | 20231212 | 160000 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 324 | 20231212 | 155900 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 325 | 20231212 | 155800 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 326 | 20231212 | 155700 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 327 | 20231212 | 155600 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 328 | 20231212 | 155500 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 329 | 20231212 | 155400 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 330 | 20231212 | 155300 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 331 | 20231212 | 155200 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 332 | 20231212 | 155100 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 8541 |
| 333 | 20231212 | 155000 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 334 | 20231212 | 154900 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 335 | 20231212 | 154800 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 336 | 20231212 | 154700 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 337 | 20231212 | 154600 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 338 | 20231212 | 154500 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 339 | 20231212 | 154400 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 340 | 20231212 | 154300 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 341 | 20231212 | 154200 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 342 | 20231212 | 154100 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 343 | 20231212 | 154000 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 344 | 20231212 | 153900 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 345 | 20231212 | 153800 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 346 | 20231212 | 153700 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 347 | 20231212 | 153600 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 348 | 20231212 | 153500 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 349 | 20231212 | 153400 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 350 | 20231212 | 153300 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 351 | 20231212 | 153200 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 352 | 20231212 | 153100 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 353 | 20231212 | 153000 | 25180884050 | 47500 | 47500 | 47500 | 47500 | 8541 |
| 354 | 20231212 | 152900 | 24775186550 | 47650 | 47650 | 47650 | 47650 | 0 |
| 355 | 20231212 | 152800 | 24775186550 | 47650 | 47650 | 47650 | 47650 | 0 |
| 356 | 20231212 | 152700 | 24775186550 | 47650 | 47650 | 47650 | 47650 | 0 |
| 357 | 20231212 | 152600 | 24775186550 | 47650 | 47650 | 47650 | 47650 | 0 |
| 358 | 20231212 | 152500 | 24775186550 | 47650 | 47650 | 47650 | 47650 | 0 |
| 359 | 20231212 | 152400 | 24775186550 | 47650 | 47650 | 47650 | 47650 | 0 |
| 360 | 20231212 | 152300 | 24775186550 | 47650 | 47650 | 47650 | 47650 | 0 |
| 361 | 20231212 | 152200 | 24775186550 | 47650 | 47650 | 47650 | 47650 | 0 |
| 362 | 20231212 | 152100 | 24775186550 | 47650 | 47650 | 47650 | 47650 | 0 |
| 363 | 20231212 | 152000 | 24775186550 | 47650 | 47650 | 47650 | 47650 | 0 |
| 364 | 20231212 | 151900 | 24775186550 | 47650 | 47700 | 47700 | 47650 | 539 |
| 365 | 20231212 | 151800 | 24749494400 | 47700 | 47750 | 47750 | 47700 | 901 |
| 366 | 20231212 | 151700 | 24706514000 | 47750 | 47700 | 47750 | 47700 | 291 |
| 367 | 20231212 | 151600 | 24692625600 | 47750 | 47700 | 47750 | 47700 | 1298 |
| 368 | 20231212 | 151500 | 24630703100 | 47750 | 47700 | 47750 | 47650 | 404 |
| 369 | 20231212 | 151400 | 24611424950 | 47700 | 47750 | 47750 | 47700 | 769 |
| 370 | 20231212 | 151300 | 24574720150 | 47750 | 47700 | 47750 | 47650 | 1003 |
| 371 | 20231212 | 151200 | 24526832350 | 47650 | 47700 | 47750 | 47650 | 934 |
| 372 | 20231212 | 151100 | 24482265450 | 47700 | 47700 | 47750 | 47700 | 288 |
| 373 | 20231212 | 151000 | 24468520950 | 47700 | 47700 | 47750 | 47650 | 1184 |
| 374 | 20231212 | 150900 | 24412044550 | 47750 | 47700 | 47750 | 47700 | 325 |
| 375 | 20231212 | 150800 | 24396533900 | 47750 | 47750 | 47750 | 47700 | 1089 |
| 376 | 20231212 | 150700 | 24344558400 | 47750 | 47700 | 47750 | 47700 | 344 |
| 377 | 20231212 | 150600 | 24328136300 | 47700 | 47700 | 47750 | 47700 | 461 |
| 378 | 20231212 | 150500 | 24306137350 | 47750 | 47700 | 47750 | 47650 | 436 |
| 379 | 20231212 | 150400 | 24285327600 | 47700 | 47750 | 47750 | 47650 | 1102 |
| 380 | 20231212 | 150300 | 24232756200 | 47750 | 47700 | 47750 | 47700 | 346 |
| 381 | 20231212 | 150200 | 24216241600 | 47700 | 47700 | 47750 | 47700 | 374 |
| 382 | 20231212 | 150100 | 24198395050 | 47750 | 47750 | 47800 | 47700 | 297 |
| 383 | 20231212 | 150000 | 24184209850 | 47750 | 47700 | 47800 | 47700 | 699 |
| 384 | 20231212 | 145900 | 24150852000 | 47700 | 47700 | 47800 | 47700 | 386 |
| 385 | 20231212 | 145800 | 24132425250 | 47650 | 47700 | 47800 | 47650 | 3143 |
| 386 | 20231212 | 145700 | 23982301600 | 47750 | 47750 | 47750 | 47650 | 874 |
| 387 | 20231212 | 145600 | 23940607150 | 47750 | 47750 | 47850 | 47700 | 439 |
| 388 | 20231212 | 145500 | 23919640850 | 47700 | 47750 | 47800 | 47700 | 451 |
| 389 | 20231212 | 145400 | 23898115350 | 47800 | 47750 | 47850 | 47750 | 652 |
| 390 | 20231212 | 145300 | 23866948550 | 47750 | 47750 | 47850 | 47700 | 368 |
| 391 | 20231212 | 145200 | 23849380900 | 47750 | 47800 | 47800 | 47750 | 421 |
| 392 | 20231212 | 145100 | 23829263350 | 47750 | 47650 | 47850 | 47650 | 347 |
| 393 | 20231212 | 145000 | 23812705000 | 47650 | 47650 | 47700 | 47600 | 1024 |
| 394 | 20231212 | 144900 | 23763903800 | 47650 | 47700 | 47700 | 47650 | 526 |
| 395 | 20231212 | 144800 | 23738836900 | 47700 | 47750 | 47850 | 47650 | 960 |
| 396 | 20231212 | 144700 | 23693023400 | 47750 | 47700 | 47950 | 47700 | 699 |
| 397 | 20231212 | 144600 | 23659571900 | 47700 | 47650 | 47800 | 47650 | 931 |
| 398 | 20231212 | 144500 | 23615129400 | 47650 | 47650 | 47700 | 47600 | 252 |
| 399 | 20231212 | 144400 | 23603117250 | 47650 | 47700 | 47800 | 47600 | 551 |
| 400 | 20231212 | 144300 | 23576853450 | 47750 | 47700 | 47750 | 47650 | 430 |
| 401 | 20231212 | 144200 | 23556344200 | 47700 | 47650 | 47750 | 47650 | 296 |
| 402 | 20231212 | 144100 | 23542225300 | 47700 | 47700 | 47700 | 47650 | 554 |
| 403 | 20231212 | 144000 | 23515817150 | 47750 | 47700 | 47750 | 47650 | 520 |
| 404 | 20231212 | 143900 | 23491018600 | 47750 | 47700 | 47750 | 47650 | 453 |
| 405 | 20231212 | 143800 | 23469418400 | 47700 | 47850 | 47850 | 47700 | 277 |
| 406 | 20231212 | 143700 | 23456189750 | 47700 | 47600 | 47850 | 47600 | 778 |
| 407 | 20231212 | 143600 | 23419062800 | 47600 | 47650 | 47700 | 47600 | 412 |
| 408 | 20231212 | 143500 | 23399422150 | 47650 | 47700 | 47700 | 47600 | 315 |
| 409 | 20231212 | 143400 | 23384412250 | 47650 | 47800 | 47800 | 47650 | 705 |
| 410 | 20231212 | 143300 | 23350784200 | 47800 | 47650 | 47850 | 47650 | 619 |
| 411 | 20231212 | 143200 | 23321214000 | 47700 | 47700 | 47750 | 47700 | 498 |
| 412 | 20231212 | 143100 | 23297458550 | 47700 | 47600 | 47750 | 47600 | 298 |
| 413 | 20231212 | 143000 | 23283259950 | 47600 | 47700 | 47700 | 47600 | 577 |
| 414 | 20231212 | 142900 | 23255783250 | 47750 | 47650 | 47900 | 47650 | 669 |
| 415 | 20231212 | 142800 | 23223795150 | 47650 | 47600 | 47800 | 47600 | 706 |
| 416 | 20231212 | 142700 | 23190141350 | 47650 | 47650 | 47700 | 47650 | 221 |
| 417 | 20231212 | 142600 | 23179609350 | 47700 | 47650 | 47700 | 47550 | 769 |
| 418 | 20231212 | 142500 | 23142978200 | 47550 | 47600 | 47600 | 47550 | 268 |
| 419 | 20231212 | 142400 | 23130228950 | 47600 | 47650 | 47650 | 47550 | 1267 |
| 420 | 20231212 | 142300 | 23069920750 | 47600 | 47750 | 47750 | 47600 | 425 |
| 421 | 20231212 | 142200 | 23049679200 | 47750 | 47750 | 47800 | 47750 | 1162 |
| 422 | 20231212 | 142100 | 22994176650 | 47750 | 47700 | 47850 | 47650 | 687 |
| 423 | 20231212 | 142000 | 22961374650 | 47700 | 47700 | 47850 | 47650 | 940 |
| 424 | 20231212 | 141900 | 22916505850 | 47700 | 47600 | 47700 | 47600 | 208 |
| 425 | 20231212 | 141800 | 22906594050 | 47600 | 47700 | 47700 | 47600 | 672 |
| 426 | 20231212 | 141700 | 22874592150 | 47600 | 47550 | 47600 | 47550 | 1246 |
| 427 | 20231212 | 141600 | 22815300450 | 47550 | 47600 | 47600 | 47550 | 1366 |
| 428 | 20231212 | 141500 | 22750335150 | 47600 | 47600 | 47600 | 47550 | 399 |
| 429 | 20231212 | 141400 | 22731343900 | 47600 | 47600 | 47700 | 47550 | 1315 |
| 430 | 20231212 | 141300 | 22668772050 | 47600 | 47650 | 47700 | 47600 | 1386 |
| 431 | 20231212 | 141200 | 22602787750 | 47650 | 47600 | 47650 | 47550 | 989 |
| 432 | 20231212 | 141100 | 22555746200 | 47550 | 47550 | 47600 | 47550 | 126 |
| 433 | 20231212 | 141000 | 22549754150 | 47600 | 47600 | 47600 | 47550 | 491 |
| 434 | 20231212 | 140900 | 22526404750 | 47600 | 47550 | 47600 | 47500 | 3240 |
| 435 | 20231212 | 140800 | 22372277850 | 47550 | 47600 | 47600 | 47550 | 425 |
| 436 | 20231212 | 140700 | 22352062200 | 47600 | 47550 | 47600 | 47550 | 900 |
| 437 | 20231212 | 140600 | 22309247550 | 47550 | 47600 | 47600 | 47550 | 968 |
| 438 | 20231212 | 140500 | 22263194350 | 47600 | 47650 | 47650 | 47600 | 792 |
| 439 | 20231212 | 140400 | 22225488750 | 47600 | 47800 | 47800 | 47600 | 1884 |
| 440 | 20231212 | 140300 | 22135593400 | 47850 | 47900 | 47950 | 47800 | 3458 |
| 441 | 20231212 | 140200 | 21970017650 | 47900 | 47950 | 47950 | 47900 | 600 |
| 442 | 20231212 | 140100 | 21941263450 | 47950 | 48000 | 48050 | 47950 | 368 |
| 443 | 20231212 | 140000 | 21923612550 | 47950 | 48050 | 48050 | 47950 | 3021 |
| 444 | 20231212 | 135900 | 21778688850 | 48050 | 48050 | 48100 | 48000 | 432 |
| 445 | 20231212 | 135800 | 21757932400 | 48000 | 48100 | 48150 | 48000 | 1001 |
| 446 | 20231212 | 135700 | 21709787900 | 48050 | 47950 | 48050 | 47950 | 1997 |
| 447 | 20231212 | 135600 | 21613912000 | 48000 | 48000 | 48000 | 47900 | 499 |
| 448 | 20231212 | 135500 | 21589986550 | 47950 | 47950 | 48000 | 47900 | 1049 |
| 449 | 20231212 | 135400 | 21539647100 | 47950 | 47900 | 48000 | 47900 | 629 |
| 450 | 20231212 | 135300 | 21509498150 | 47850 | 47950 | 47950 | 47850 | 852 |
| 451 | 20231212 | 135200 | 21468700850 | 47900 | 47850 | 47950 | 47800 | 732 |
| 452 | 20231212 | 135100 | 21433667700 | 47850 | 47850 | 47850 | 47800 | 640 |
| 453 | 20231212 | 135000 | 21403068950 | 47800 | 47850 | 47950 | 47800 | 1255 |
| 454 | 20231212 | 134900 | 21343011600 | 47800 | 47800 | 47850 | 47700 | 1152 |
| 455 | 20231212 | 134800 | 21287986600 | 47800 | 47850 | 47950 | 47800 | 1385 |
| 456 | 20231212 | 134700 | 21221723400 | 47850 | 47950 | 48000 | 47850 | 2524 |
| 457 | 20231212 | 134600 | 21100853300 | 47950 | 47950 | 48000 | 47850 | 1448 |
| 458 | 20231212 | 134500 | 21031455700 | 48000 | 48150 | 48150 | 47950 | 499 |
| 459 | 20231212 | 134400 | 21007496250 | 48200 | 48050 | 48200 | 47950 | 4453 |
| 460 | 20231212 | 134300 | 20793719300 | 48050 | 48200 | 48200 | 48000 | 3463 |
| 461 | 20231212 | 134200 | 20627183450 | 48200 | 48200 | 48200 | 48150 | 986 |
| 462 | 20231212 | 134100 | 20579691450 | 48200 | 48100 | 48200 | 48050 | 2005 |
| 463 | 20231212 | 134000 | 20483130200 | 48100 | 48150 | 48150 | 48050 | 587 |
| 464 | 20231212 | 133900 | 20454906450 | 48150 | 48150 | 48200 | 48150 | 305 |
| 465 | 20231212 | 133800 | 20440219100 | 48200 | 48100 | 48200 | 48050 | 1591 |
| 466 | 20231212 | 133700 | 20363683100 | 48100 | 48100 | 48150 | 48000 | 784 |
| 467 | 20231212 | 133600 | 20325985300 | 48050 | 48150 | 48150 | 48000 | 826 |
| 468 | 20231212 | 133500 | 20286256250 | 48100 | 48200 | 48250 | 48100 | 691 |
| 469 | 20231212 | 133400 | 20252979650 | 48250 | 48000 | 48250 | 48000 | 2618 |
| 470 | 20231212 | 133300 | 20126952900 | 48050 | 48000 | 48050 | 47950 | 944 |
| 471 | 20231212 | 133200 | 20081625650 | 48000 | 48000 | 48050 | 47950 | 942 |
| 472 | 20231212 | 133100 | 20036404650 | 47950 | 47950 | 48000 | 47900 | 1065 |
| 473 | 20231212 | 133000 | 19985341200 | 47950 | 48000 | 48100 | 47950 | 1956 |
| 474 | 20231212 | 132900 | 19891451500 | 48000 | 47900 | 48000 | 47850 | 1063 |
| 475 | 20231212 | 132800 | 19840490750 | 47850 | 47900 | 47950 | 47800 | 404 |
| 476 | 20231212 | 132700 | 19821147800 | 47900 | 47950 | 47950 | 47850 | 1077 |
| 477 | 20231212 | 132600 | 19769529050 | 47900 | 47850 | 47900 | 47800 | 1864 |
| 478 | 20231212 | 132500 | 19680317000 | 47850 | 47650 | 47850 | 47650 | 1396 |
| 479 | 20231212 | 132400 | 19613595350 | 47700 | 47700 | 47750 | 47650 | 915 |
| 480 | 20231212 | 132300 | 19569978800 | 47750 | 47650 | 47750 | 47600 | 666 |
| 481 | 20231212 | 132200 | 19538218450 | 47650 | 47700 | 47700 | 47600 | 368 |
| 482 | 20231212 | 132100 | 19520678150 | 47600 | 47650 | 47700 | 47550 | 710 |
| 483 | 20231212 | 132000 | 19486850350 | 47600 | 47600 | 47650 | 47600 | 388 |
| 484 | 20231212 | 131900 | 19468372600 | 47600 | 47600 | 47700 | 47550 | 968 |
| 485 | 20231212 | 131800 | 19422269250 | 47600 | 47600 | 47600 | 47450 | 812 |
| 486 | 20231212 | 131700 | 19383674800 | 47600 | 47550 | 47600 | 47450 | 897 |
| 487 | 20231212 | 131600 | 19341052200 | 47550 | 47450 | 47550 | 47400 | 282 |
| 488 | 20231212 | 131500 | 19327666950 | 47500 | 47450 | 47500 | 47400 | 477 |
| 489 | 20231212 | 131400 | 19305030450 | 47450 | 47500 | 47600 | 47450 | 860 |
| 490 | 20231212 | 131300 | 19264173950 | 47450 | 47400 | 47500 | 47400 | 289 |
| 491 | 20231212 | 131200 | 19250467000 | 47400 | 47500 | 47500 | 47400 | 1377 |
| 492 | 20231212 | 131100 | 19185128400 | 47450 | 47450 | 47500 | 47450 | 418 |
| 493 | 20231212 | 131000 | 19165284700 | 47450 | 47500 | 47600 | 47450 | 1170 |
| 494 | 20231212 | 130900 | 19109688600 | 47600 | 47600 | 47650 | 47500 | 1183 |
| 495 | 20231212 | 130800 | 19053424950 | 47650 | 47650 | 47700 | 47550 | 839 |
| 496 | 20231212 | 130700 | 19013490400 | 47600 | 47700 | 47700 | 47600 | 258 |
| 497 | 20231212 | 130600 | 19001202450 | 47700 | 47650 | 47700 | 47600 | 533 |
| 498 | 20231212 | 130500 | 18975811500 | 47650 | 47700 | 47750 | 47600 | 1549 |
| 499 | 20231212 | 130400 | 18902030850 | 47600 | 47700 | 47750 | 47600 | 1347 |
| 500 | 20231212 | 130300 | 18837846800 | 47650 | 47600 | 47700 | 47600 | 394 |
| 501 | 20231212 | 130200 | 18819070450 | 47650 | 47700 | 47750 | 47650 | 884 |
| 502 | 20231212 | 130100 | 18776904450 | 47650 | 47650 | 47700 | 47600 | 572 |
| 503 | 20231212 | 130000 | 18749663050 | 47650 | 47650 | 47650 | 47550 | 322 |
| 504 | 20231212 | 125900 | 18734334350 | 47650 | 47700 | 47750 | 47650 | 1611 |
| 505 | 20231212 | 125800 | 18657542950 | 47700 | 47650 | 47750 | 47650 | 1399 |
| 506 | 20231212 | 125700 | 18590837100 | 47650 | 47600 | 47650 | 47550 | 471 |
| 507 | 20231212 | 125600 | 18568419950 | 47600 | 47600 | 47600 | 47550 | 1229 |
| 508 | 20231212 | 125500 | 18509959650 | 47600 | 47500 | 47600 | 47500 | 192 |
| 509 | 20231212 | 125400 | 18500829200 | 47550 | 47650 | 47650 | 47450 | 736 |
| 510 | 20231212 | 125300 | 18465849000 | 47650 | 47450 | 47650 | 47450 | 656 |
| 511 | 20231212 | 125200 | 18434675200 | 47400 | 47450 | 47500 | 47400 | 388 |
| 512 | 20231212 | 125100 | 18416274100 | 47450 | 47500 | 47500 | 47400 | 341 |
| 513 | 20231212 | 125000 | 18400093500 | 47500 | 47450 | 47500 | 47400 | 516 |
| 514 | 20231212 | 124900 | 18375619850 | 47450 | 47450 | 47500 | 47450 | 753 |
| 515 | 20231212 | 124800 | 18339888700 | 47500 | 47500 | 47500 | 47450 | 559 |
| 516 | 20231212 | 124700 | 18313346800 | 47500 | 47450 | 47500 | 47400 | 383 |
| 517 | 20231212 | 124600 | 18295175600 | 47500 | 47500 | 47500 | 47400 | 452 |
| 518 | 20231212 | 124500 | 18273740550 | 47500 | 47400 | 47500 | 47350 | 667 |
| 519 | 20231212 | 124400 | 18242108450 | 47450 | 47400 | 47450 | 47350 | 422 |
| 520 | 20231212 | 124300 | 18222095700 | 47350 | 47450 | 47450 | 47350 | 307 |
| 521 | 20231212 | 124200 | 18207544400 | 47350 | 47350 | 47400 | 47350 | 337 |
| 522 | 20231212 | 124100 | 18191580650 | 47350 | 47350 | 47400 | 47350 | 158 |
| 523 | 20231212 | 124000 | 18184097750 | 47400 | 47400 | 47400 | 47350 | 394 |
| 524 | 20231212 | 123900 | 18165435750 | 47350 | 47400 | 47400 | 47350 | 553 |
| 525 | 20231212 | 123800 | 18139232650 | 47350 | 47350 | 47400 | 47350 | 529 |
| 526 | 20231212 | 123700 | 18114182950 | 47350 | 47350 | 47450 | 47350 | 484 |
| 527 | 20231212 | 123600 | 18091242650 | 47350 | 47500 | 47500 | 47250 | 346 |
| 528 | 20231212 | 123500 | 18074874000 | 47500 | 47250 | 47500 | 47250 | 1074 |
| 529 | 20231212 | 123400 | 18024043200 | 47250 | 47300 | 47300 | 47250 | 154 |
| 530 | 20231212 | 123300 | 18016764700 | 47250 | 47300 | 47300 | 47250 | 332 |
| 531 | 20231212 | 123200 | 18001074000 | 47250 | 47300 | 47300 | 47250 | 448 |
| 532 | 20231212 | 123100 | 17979903600 | 47250 | 47300 | 47300 | 47250 | 410 |
| 533 | 20231212 | 123000 | 17960524550 | 47300 | 47250 | 47300 | 47250 | 385 |
| 534 | 20231212 | 122900 | 17942320100 | 47250 | 47300 | 47300 | 47250 | 282 |
| 535 | 20231212 | 122800 | 17928992600 | 47250 | 47250 | 47300 | 47250 | 321 |
| 536 | 20231212 | 122700 | 17913824100 | 47300 | 47300 | 47300 | 47250 | 228 |
| 537 | 20231212 | 122600 | 17903044300 | 47250 | 47250 | 47300 | 47250 | 564 |
| 538 | 20231212 | 122500 | 17876380450 | 47250 | 47300 | 47300 | 47250 | 122 |
| 539 | 20231212 | 122400 | 17870614900 | 47250 | 47300 | 47300 | 47250 | 385 |
| 540 | 20231212 | 122300 | 17852422150 | 47300 | 47300 | 47300 | 47250 | 139 |
| 541 | 20231212 | 122200 | 17845850850 | 47300 | 47250 | 47300 | 47250 | 478 |
| 542 | 20231212 | 122100 | 17823264050 | 47300 | 47250 | 47300 | 47200 | 658 |
| 543 | 20231212 | 122000 | 17792169850 | 47300 | 47300 | 47300 | 47250 | 271 |
| 544 | 20231212 | 121900 | 17779362850 | 47300 | 47250 | 47300 | 47250 | 216 |
| 545 | 20231212 | 121800 | 17769152000 | 47300 | 47300 | 47350 | 47250 | 358 |
| 546 | 20231212 | 121700 | 17752220750 | 47350 | 47300 | 47350 | 47300 | 255 |
| 547 | 20231212 | 121600 | 17740157700 | 47300 | 47300 | 47350 | 47300 | 132 |
| 548 | 20231212 | 121500 | 17733910700 | 47300 | 47350 | 47400 | 47300 | 515 |
| 549 | 20231212 | 121400 | 17709542050 | 47400 | 47300 | 47400 | 47250 | 1194 |
| 550 | 20231212 | 121300 | 17653119750 | 47300 | 47450 | 47500 | 47300 | 2311 |
| 551 | 20231212 | 121200 | 17543725900 | 47500 | 47400 | 47500 | 47350 | 288 |
| 552 | 20231212 | 121100 | 17530075000 | 47400 | 47500 | 47500 | 47400 | 156 |
| 553 | 20231212 | 121000 | 17522673150 | 47400 | 47500 | 47500 | 47400 | 326 |
| 554 | 20231212 | 120900 | 17507212850 | 47400 | 47400 | 47500 | 47400 | 412 |
| 555 | 20231212 | 120800 | 17487676250 | 47450 | 47450 | 47500 | 47400 | 773 |
| 556 | 20231212 | 120700 | 17451008350 | 47450 | 47400 | 47500 | 47400 | 96 |
| 557 | 20231212 | 120600 | 17446455750 | 47450 | 47450 | 47450 | 47350 | 534 |
| 558 | 20231212 | 120500 | 17421145100 | 47450 | 47450 | 47500 | 47400 | 1005 |
| 559 | 20231212 | 120400 | 17373481700 | 47450 | 47450 | 47450 | 47400 | 728 |
| 560 | 20231212 | 120300 | 17338963800 | 47450 | 47350 | 47450 | 47350 | 291 |
| 561 | 20231212 | 120200 | 17325178650 | 47400 | 47400 | 47450 | 47350 | 676 |
| 562 | 20231212 | 120100 | 17293160050 | 47400 | 47350 | 47400 | 47350 | 376 |
| 563 | 20231212 | 120000 | 17275351500 | 47300 | 47300 | 47350 | 47250 | 1360 |
| 564 | 20231212 | 115900 | 17211064100 | 47350 | 47300 | 47350 | 47300 | 256 |
| 565 | 20231212 | 115800 | 17198950650 | 47300 | 47350 | 47400 | 47250 | 112 |
| 566 | 20231212 | 115700 | 17193652650 | 47250 | 47250 | 47400 | 47200 | 346 |
| 567 | 20231212 | 115600 | 17177299250 | 47200 | 47250 | 47400 | 47200 | 900 |
| 568 | 20231212 | 115500 | 17134735700 | 47300 | 47250 | 47300 | 47200 | 193 |
| 569 | 20231212 | 115400 | 17125615450 | 47200 | 47300 | 47300 | 47200 | 344 |
| 570 | 20231212 | 115300 | 17109365450 | 47300 | 47250 | 47350 | 47200 | 169 |
| 571 | 20231212 | 115200 | 17101373450 | 47250 | 47250 | 47300 | 47200 | 879 |
| 572 | 20231212 | 115100 | 17059814250 | 47250 | 47250 | 47300 | 47250 | 379 |
| 573 | 20231212 | 115000 | 17041905700 | 47250 | 47250 | 47300 | 47200 | 582 |
| 574 | 20231212 | 114900 | 17014418250 | 47250 | 47200 | 47250 | 47200 | 91 |
| 575 | 20231212 | 114800 | 17010121500 | 47200 | 47250 | 47300 | 47200 | 549 |
| 576 | 20231212 | 114700 | 16984195050 | 47250 | 47250 | 47300 | 47200 | 551 |
| 577 | 20231212 | 114600 | 16958155100 | 47250 | 47200 | 47250 | 47200 | 156 |
| 578 | 20231212 | 114500 | 16950788050 | 47250 | 47300 | 47300 | 47200 | 373 |
| 579 | 20231212 | 114400 | 16933165450 | 47250 | 47300 | 47300 | 47250 | 284 |
| 580 | 20231212 | 114300 | 16919742550 | 47250 | 47250 | 47300 | 47200 | 926 |
| 581 | 20231212 | 114200 | 16875989150 | 47250 | 47300 | 47350 | 47250 | 302 |
| 582 | 20231212 | 114100 | 16861707750 | 47350 | 47350 | 47400 | 47250 | 330 |
| 583 | 20231212 | 114000 | 16846096350 | 47350 | 47200 | 47350 | 47200 | 146 |
| 584 | 20231212 | 113900 | 16839196200 | 47200 | 47250 | 47250 | 47200 | 368 |
| 585 | 20231212 | 113800 | 16821814750 | 47250 | 47200 | 47450 | 47200 | 814 |
| 586 | 20231212 | 113700 | 16783309750 | 47200 | 47200 | 47200 | 47150 | 435 |
| 587 | 20231212 | 113600 | 16762786600 | 47150 | 47150 | 47250 | 47100 | 1639 |
| 588 | 20231212 | 113500 | 16685453450 | 47150 | 47150 | 47150 | 47100 | 1215 |
| 589 | 20231212 | 113400 | 16628169450 | 47200 | 47200 | 47250 | 47150 | 837 |
| 590 | 20231212 | 113300 | 16588682750 | 47200 | 47150 | 47200 | 47150 | 565 |
| 591 | 20231212 | 113200 | 16562033900 | 47150 | 47150 | 47200 | 47150 | 520 |
| 592 | 20231212 | 113100 | 16537514000 | 47150 | 47150 | 47200 | 47150 | 1343 |
| 593 | 20231212 | 113000 | 16474185450 | 47150 | 47300 | 47300 | 47150 | 3718 |
| 594 | 20231212 | 112900 | 16298574000 | 47300 | 47350 | 47350 | 47250 | 2643 |
| 595 | 20231212 | 112800 | 16173567250 | 47300 | 47350 | 47350 | 47300 | 195 |
| 596 | 20231212 | 112700 | 16164336900 | 47350 | 47400 | 47450 | 47300 | 719 |
| 597 | 20231212 | 112600 | 16130289150 | 47400 | 47350 | 47400 | 47350 | 303 |
| 598 | 20231212 | 112500 | 16115932100 | 47350 | 47500 | 47500 | 47350 | 3544 |
| 599 | 20231212 | 112400 | 15947953250 | 47500 | 47500 | 47500 | 47450 | 363 |
| 600 | 20231212 | 112300 | 15930725650 | 47450 | 47450 | 47500 | 47450 | 339 |
| 601 | 20231212 | 112200 | 15914634150 | 47500 | 47450 | 47500 | 47450 | 119 |
| 602 | 20231212 | 112100 | 15908983600 | 47450 | 47500 | 47600 | 47450 | 196 |
| 603 | 20231212 | 112000 | 15899675100 | 47550 | 47450 | 47550 | 47450 | 575 |
| 604 | 20231212 | 111900 | 15872364500 | 47450 | 47400 | 47450 | 47400 | 335 |
| 605 | 20231212 | 111800 | 15856477500 | 47450 | 47450 | 47450 | 47400 | 306 |
| 606 | 20231212 | 111700 | 15841971200 | 47400 | 47450 | 47450 | 47400 | 358 |
| 607 | 20231212 | 111600 | 15824998900 | 47450 | 47350 | 47450 | 47350 | 279 |
| 608 | 20231212 | 111500 | 15811780200 | 47400 | 47400 | 47450 | 47350 | 378 |
| 609 | 20231212 | 111400 | 15793864400 | 47350 | 47400 | 47450 | 47350 | 341 |
| 610 | 20231212 | 111300 | 15777702600 | 47400 | 47450 | 47450 | 47350 | 441 |
| 611 | 20231212 | 111200 | 15756798200 | 47400 | 47350 | 47400 | 47300 | 970 |
| 612 | 20231212 | 111100 | 15710882800 | 47350 | 47350 | 47350 | 47300 | 407 |
| 613 | 20231212 | 111000 | 15691621050 | 47300 | 47400 | 47450 | 47300 | 1329 |
| 614 | 20231212 | 110900 | 15628674650 | 47400 | 47350 | 47450 | 47350 | 380 |
| 615 | 20231212 | 110800 | 15610660350 | 47400 | 47300 | 47400 | 47250 | 1802 |
| 616 | 20231212 | 110700 | 15525342400 | 47300 | 47300 | 47350 | 47300 | 1153 |
| 617 | 20231212 | 110600 | 15470800800 | 47300 | 47350 | 47400 | 47250 | 1461 |
| 618 | 20231212 | 110500 | 15401674700 | 47350 | 47300 | 47350 | 47250 | 2247 |
| 619 | 20231212 | 110400 | 15295382250 | 47300 | 47450 | 47450 | 47300 | 3765 |
| 620 | 20231212 | 110300 | 15117050500 | 47450 | 47400 | 47500 | 47400 | 921 |
| 621 | 20231212 | 110200 | 15073356750 | 47400 | 47450 | 47500 | 47400 | 790 |
| 622 | 20231212 | 110100 | 15035906100 | 47450 | 47500 | 47550 | 47450 | 2587 |
| 623 | 20231212 | 110000 | 14913106400 | 47500 | 47450 | 47550 | 47450 | 913 |
| 624 | 20231212 | 105900 | 14869742050 | 47450 | 47450 | 47500 | 47450 | 1358 |
| 625 | 20231212 | 105800 | 14805295250 | 47450 | 47500 | 47500 | 47450 | 1174 |
| 626 | 20231212 | 105700 | 14749575250 | 47500 | 47550 | 47600 | 47450 | 4000 |
| 627 | 20231212 | 105600 | 14559530450 | 47600 | 47600 | 47600 | 47550 | 852 |
| 628 | 20231212 | 105500 | 14518986600 | 47550 | 47600 | 47600 | 47500 | 1128 |
| 629 | 20231212 | 105400 | 14465339750 | 47650 | 47600 | 47650 | 47550 | 932 |
| 630 | 20231212 | 105300 | 14420988650 | 47600 | 47650 | 47650 | 47600 | 637 |
| 631 | 20231212 | 105200 | 14390656700 | 47600 | 47600 | 47600 | 47550 | 780 |
| 632 | 20231212 | 105100 | 14353533700 | 47600 | 47600 | 47600 | 47550 | 885 |
| 633 | 20231212 | 105000 | 14311410100 | 47600 | 47600 | 47600 | 47500 | 777 |
| 634 | 20231212 | 104900 | 14274470050 | 47550 | 47450 | 47650 | 47450 | 2502 |
| 635 | 20231212 | 104800 | 14155595300 | 47450 | 47500 | 47500 | 47450 | 1493 |
| 636 | 20231212 | 104700 | 14084747450 | 47450 | 47500 | 47500 | 47450 | 1353 |
| 637 | 20231212 | 104600 | 14020512500 | 47500 | 47500 | 47550 | 47450 | 1601 |
| 638 | 20231212 | 104500 | 13944461250 | 47500 | 47550 | 47600 | 47450 | 4673 |
| 639 | 20231212 | 104400 | 13722436000 | 47550 | 47600 | 47700 | 47550 | 4812 |
| 640 | 20231212 | 104300 | 13493389850 | 47600 | 47650 | 47800 | 47600 | 2777 |
| 641 | 20231212 | 104200 | 13361129600 | 47650 | 47700 | 47800 | 47650 | 2245 |
| 642 | 20231212 | 104100 | 13254053400 | 47700 | 47850 | 47850 | 47700 | 1869 |
| 643 | 20231212 | 104000 | 13164780900 | 47800 | 47800 | 47850 | 47800 | 284 |
| 644 | 20231212 | 103900 | 13151205600 | 47850 | 47900 | 47900 | 47750 | 2030 |
| 645 | 20231212 | 103800 | 13054107750 | 47900 | 47800 | 47900 | 47800 | 495 |
| 646 | 20231212 | 103700 | 13030415200 | 47800 | 47850 | 47900 | 47800 | 604 |
| 647 | 20231212 | 103600 | 13001511000 | 47850 | 47750 | 47850 | 47750 | 552 |
| 648 | 20231212 | 103500 | 12975128150 | 47800 | 47850 | 47900 | 47750 | 490 |
| 649 | 20231212 | 103400 | 12951688150 | 47850 | 47900 | 47900 | 47850 | 634 |
| 650 | 20231212 | 103300 | 12921330350 | 47900 | 47750 | 47900 | 47700 | 863 |
| 651 | 20231212 | 103200 | 12880082050 | 47750 | 47700 | 47800 | 47650 | 1098 |
| 652 | 20231212 | 103100 | 12827697000 | 47650 | 47650 | 47650 | 47550 | 2003 |
| 653 | 20231212 | 103000 | 12732351850 | 47550 | 47700 | 47700 | 47550 | 2070 |
| 654 | 20231212 | 102900 | 12633834100 | 47700 | 47750 | 47800 | 47650 | 2349 |
| 655 | 20231212 | 102800 | 12521858150 | 47750 | 47700 | 47750 | 47700 | 1796 |
| 656 | 20231212 | 102700 | 12436172650 | 47700 | 47850 | 47850 | 47700 | 5090 |
| 657 | 20231212 | 102600 | 12193094700 | 47850 | 47850 | 47900 | 47800 | 817 |
| 658 | 20231212 | 102500 | 12154018350 | 47850 | 47900 | 47950 | 47800 | 1475 |
| 659 | 20231212 | 102400 | 12083438450 | 47800 | 47850 | 47900 | 47800 | 3301 |
| 660 | 20231212 | 102300 | 11925580250 | 47850 | 47900 | 47900 | 47800 | 3730 |
| 661 | 20231212 | 102200 | 11747135550 | 47900 | 47950 | 48000 | 47850 | 2035 |
| 662 | 20231212 | 102100 | 11649644600 | 47900 | 48000 | 48000 | 47900 | 4527 |
| 663 | 20231212 | 102000 | 11432635550 | 47950 | 47950 | 48000 | 47950 | 504 |
| 664 | 20231212 | 101900 | 11408462250 | 48000 | 47950 | 48000 | 47950 | 1862 |
| 665 | 20231212 | 101800 | 11319167550 | 47950 | 48050 | 48050 | 47950 | 5457 |
| 666 | 20231212 | 101700 | 11057258550 | 48000 | 48100 | 48100 | 48000 | 3736 |
| 667 | 20231212 | 101600 | 10877737850 | 48100 | 48300 | 48350 | 48100 | 15542 |
| 668 | 20231212 | 101500 | 10128750050 | 48350 | 48350 | 48400 | 48300 | 1759 |
| 669 | 20231212 | 101400 | 10043705650 | 48350 | 48400 | 48450 | 48350 | 1051 |
| 670 | 20231212 | 101300 | 9992836150 | 48450 | 48550 | 48600 | 48400 | 2574 |
| 671 | 20231212 | 101200 | 9867960550 | 48550 | 48600 | 48600 | 48550 | 201 |
| 672 | 20231212 | 101100 | 9858192700 | 48600 | 48550 | 48750 | 48550 | 2058 |
| 673 | 20231212 | 101000 | 9758038900 | 48550 | 48550 | 48600 | 48500 | 339 |
| 674 | 20231212 | 100900 | 9741581000 | 48500 | 48550 | 48550 | 48500 | 486 |
| 675 | 20231212 | 100800 | 9717998600 | 48500 | 48500 | 48550 | 48500 | 629 |
| 676 | 20231212 | 100700 | 9687490450 | 48500 | 48500 | 48550 | 48450 | 514 |
| 677 | 20231212 | 100600 | 9662564300 | 48450 | 48450 | 48550 | 48400 | 2885 |
| 678 | 20231212 | 100500 | 9522721050 | 48400 | 48400 | 48400 | 48400 | 346 |
| 679 | 20231212 | 100400 | 9505974650 | 48450 | 48300 | 48450 | 48300 | 1478 |
| 680 | 20231212 | 100300 | 9434479300 | 48300 | 48300 | 48350 | 48200 | 6211 |
| 681 | 20231212 | 100200 | 9134880950 | 48350 | 48400 | 48400 | 48250 | 4958 |
| 682 | 20231212 | 100100 | 8895624800 | 48400 | 48300 | 48400 | 48250 | 535 |
| 683 | 20231212 | 100000 | 8869769250 | 48300 | 48400 | 48450 | 48250 | 2047 |
| 684 | 20231212 | 095900 | 8770895950 | 48400 | 48300 | 48450 | 48250 | 668 |
| 685 | 20231212 | 095800 | 8738591750 | 48250 | 48400 | 48400 | 48200 | 6066 |
| 686 | 20231212 | 095700 | 8445722250 | 48400 | 48500 | 48500 | 48400 | 2330 |
| 687 | 20231212 | 095600 | 8332835800 | 48550 | 48500 | 48550 | 48450 | 934 |
| 688 | 20231212 | 095500 | 8287534200 | 48450 | 48500 | 48500 | 48450 | 250 |
| 689 | 20231212 | 095400 | 8275414150 | 48500 | 48450 | 48500 | 48450 | 456 |
| 690 | 20231212 | 095300 | 8253317550 | 48400 | 48400 | 48400 | 48300 | 1200 |
| 691 | 20231212 | 095200 | 8195278700 | 48350 | 48300 | 48350 | 48200 | 8061 |
| 692 | 20231212 | 095100 | 7806052900 | 48300 | 48250 | 48350 | 48250 | 345 |
| 693 | 20231212 | 095000 | 7789396750 | 48300 | 48300 | 48300 | 48250 | 1296 |
| 694 | 20231212 | 094900 | 7726812450 | 48300 | 48450 | 48450 | 48250 | 7677 |
| 695 | 20231212 | 094800 | 7355697200 | 48400 | 48500 | 48550 | 48400 | 3079 |
| 696 | 20231212 | 094700 | 7206378750 | 48550 | 48450 | 48550 | 48400 | 711 |
| 697 | 20231212 | 094600 | 7171900650 | 48500 | 48350 | 48550 | 48350 | 212 |
| 698 | 20231212 | 094500 | 7161625900 | 48350 | 48250 | 48550 | 48200 | 3905 |
| 699 | 20231212 | 094400 | 6972857800 | 48300 | 48300 | 48300 | 48250 | 2241 |
| 700 | 20231212 | 094300 | 6864714250 | 48300 | 48400 | 48400 | 48250 | 6356 |
| 701 | 20231212 | 094200 | 6557511150 | 48450 | 48400 | 48450 | 48400 | 1869 |
| 702 | 20231212 | 094100 | 6467048850 | 48450 | 48600 | 48600 | 48400 | 3790 |
| 703 | 20231212 | 094000 | 6283231900 | 48600 | 48650 | 48700 | 48550 | 1885 |
| 704 | 20231212 | 093900 | 6191583800 | 48600 | 48600 | 48650 | 48600 | 144 |
| 705 | 20231212 | 093800 | 6184584950 | 48550 | 48800 | 48800 | 48500 | 1270 |
| 706 | 20231212 | 093700 | 6122859750 | 48800 | 48900 | 48900 | 48700 | 3418 |
| 707 | 20231212 | 093600 | 5956082250 | 48900 | 48900 | 48900 | 48850 | 1807 |
| 708 | 20231212 | 093500 | 5867758750 | 48900 | 48850 | 48900 | 48800 | 2297 |
| 709 | 20231212 | 093400 | 5755499700 | 48850 | 48650 | 48850 | 48600 | 1176 |
| 710 | 20231212 | 093300 | 5698177900 | 48650 | 48600 | 48650 | 48500 | 933 |
| 711 | 20231212 | 093200 | 5652843200 | 48500 | 48500 | 48650 | 48450 | 2726 |
| 712 | 20231212 | 093100 | 5520495700 | 48400 | 48500 | 48550 | 48350 | 3991 |
| 713 | 20231212 | 093000 | 5327168600 | 48500 | 48500 | 48550 | 48450 | 2491 |
| 714 | 20231212 | 092900 | 5206373400 | 48550 | 48700 | 48700 | 48550 | 2925 |
| 715 | 20231212 | 092800 | 5064234450 | 48700 | 48850 | 48900 | 48650 | 3392 |
| 716 | 20231212 | 092700 | 4898786500 | 48850 | 48800 | 48850 | 48750 | 688 |
| 717 | 20231212 | 092600 | 4865217400 | 48800 | 48850 | 48950 | 48800 | 2094 |
| 718 | 20231212 | 092500 | 4762853700 | 48850 | 48800 | 48850 | 48750 | 1876 |
| 719 | 20231212 | 092400 | 4671305000 | 48800 | 48750 | 48800 | 48700 | 710 |
| 720 | 20231212 | 092300 | 4636688100 | 48700 | 48750 | 48800 | 48700 | 885 |
| 721 | 20231212 | 092200 | 4593539150 | 48800 | 48700 | 48800 | 48700 | 860 |
| 722 | 20231212 | 092100 | 4551637450 | 48750 | 48650 | 48900 | 48600 | 2255 |
| 723 | 20231212 | 092000 | 4441591750 | 48600 | 48400 | 48750 | 48400 | 1660 |
| 724 | 20231212 | 091900 | 4361026600 | 48400 | 48500 | 48600 | 48400 | 6795 |
| 725 | 20231212 | 091800 | 4031682950 | 48500 | 48750 | 48800 | 48500 | 7173 |
| 726 | 20231212 | 091700 | 3682759750 | 48750 | 48650 | 48800 | 48600 | 3782 |
| 727 | 20231212 | 091600 | 3498761450 | 48600 | 49000 | 49000 | 48600 | 12806 |
| 728 | 20231212 | 091500 | 2873240900 | 49000 | 49050 | 49250 | 48950 | 4853 |
| 729 | 20231212 | 091400 | 2635322000 | 49100 | 49350 | 49350 | 49050 | 4000 |
| 730 | 20231212 | 091300 | 2438764750 | 49300 | 49000 | 49350 | 48850 | 3955 |
| 731 | 20231212 | 091200 | 2245093950 | 49000 | 49250 | 49250 | 48950 | 8109 |
| 732 | 20231212 | 091100 | 1847335250 | 49200 | 49450 | 49450 | 49200 | 2154 |
| 733 | 20231212 | 091000 | 1741180200 | 49350 | 49400 | 49550 | 49350 | 1815 |
| 734 | 20231212 | 090900 | 1651512900 | 49350 | 49300 | 49350 | 49250 | 870 |
| 735 | 20231212 | 090800 | 1608621100 | 49300 | 49650 | 49650 | 49300 | 3195 |
| 736 | 20231212 | 090700 | 1450744650 | 49600 | 49450 | 49950 | 49300 | 3648 |
| 737 | 20231212 | 090600 | 1269844600 | 49350 | 49300 | 49450 | 49200 | 1134 |
| 738 | 20231212 | 090500 | 1213946300 | 49150 | 49250 | 49300 | 49100 | 6390 |
| 739 | 20231212 | 090400 | 899612150 | 49250 | 49450 | 49450 | 49200 | 5217 |
| 740 | 20231212 | 090300 | 642315350 | 49450 | 49700 | 49700 | 49400 | 2488 |
| 741 | 20231212 | 090200 | 518977100 | 49700 | 49900 | 50000 | 49700 | 1278 |
| 742 | 20231212 | 090100 | 455262050 | 49700 | 49750 | 49800 | 49650 | 3108 |
| 743 | 20231212 | 090000 | 300773600 | 49750 | 50200 | 50200 | 49750 | 6005 |