40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 212200 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 9278 |
| 3 | 20231211 | 212100 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 4 | 20231211 | 212000 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 5 | 20231211 | 211900 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 6 | 20231211 | 211800 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 7 | 20231211 | 211700 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 8 | 20231211 | 211600 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 9 | 20231211 | 211500 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 10 | 20231211 | 211400 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 11 | 20231211 | 211300 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 12 | 20231211 | 211200 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 13 | 20231211 | 211100 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 14 | 20231211 | 211000 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 15 | 20231211 | 210900 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 16 | 20231211 | 210800 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 17 | 20231211 | 210700 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 18 | 20231211 | 210600 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 19 | 20231211 | 210500 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 20 | 20231211 | 210400 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 21 | 20231211 | 210300 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 22 | 20231211 | 210200 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 23 | 20231211 | 210100 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 24 | 20231211 | 210000 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 25 | 20231211 | 205900 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 26 | 20231211 | 205800 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 27 | 20231211 | 205700 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 28 | 20231211 | 205600 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 29 | 20231211 | 205500 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 30 | 20231211 | 205400 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 31 | 20231211 | 205300 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 32 | 20231211 | 205200 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 9278 |
| 33 | 20231211 | 205100 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 34 | 20231211 | 205000 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 35 | 20231211 | 204900 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 36 | 20231211 | 204800 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 37 | 20231211 | 204700 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 38 | 20231211 | 204600 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 39 | 20231211 | 204500 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 40 | 20231211 | 204400 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 41 | 20231211 | 204300 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 42 | 20231211 | 204200 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 43 | 20231211 | 204100 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 44 | 20231211 | 204000 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 45 | 20231211 | 203900 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 46 | 20231211 | 203800 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 47 | 20231211 | 203700 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 48 | 20231211 | 203600 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 49 | 20231211 | 203500 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 50 | 20231211 | 203400 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 51 | 20231211 | 203300 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 52 | 20231211 | 203200 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 53 | 20231211 | 203100 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 54 | 20231211 | 203000 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 55 | 20231211 | 202900 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 56 | 20231211 | 202800 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 57 | 20231211 | 202700 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 58 | 20231211 | 202600 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 59 | 20231211 | 202500 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 60 | 20231211 | 202400 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 61 | 20231211 | 202300 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 62 | 20231211 | 202200 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 9278 |
| 63 | 20231211 | 202100 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 64 | 20231211 | 202000 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 65 | 20231211 | 201900 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 66 | 20231211 | 201800 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 67 | 20231211 | 201700 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 68 | 20231211 | 201600 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 69 | 20231211 | 201500 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 70 | 20231211 | 201400 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 71 | 20231211 | 201300 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 72 | 20231211 | 201200 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 73 | 20231211 | 201100 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 74 | 20231211 | 201000 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 75 | 20231211 | 200900 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 76 | 20231211 | 200800 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 77 | 20231211 | 200700 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 78 | 20231211 | 200600 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 79 | 20231211 | 200500 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 80 | 20231211 | 200400 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 81 | 20231211 | 200300 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 82 | 20231211 | 200200 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 83 | 20231211 | 200100 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 84 | 20231211 | 200000 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 85 | 20231211 | 195900 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 86 | 20231211 | 195800 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 87 | 20231211 | 195700 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 88 | 20231211 | 195600 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 89 | 20231211 | 195500 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 90 | 20231211 | 195400 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 91 | 20231211 | 195300 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 92 | 20231211 | 195200 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 9278 |
| 93 | 20231211 | 195100 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 94 | 20231211 | 195000 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 95 | 20231211 | 194900 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 96 | 20231211 | 194800 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 97 | 20231211 | 194700 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 98 | 20231211 | 194600 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 99 | 20231211 | 194500 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 100 | 20231211 | 194400 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 101 | 20231211 | 194300 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 102 | 20231211 | 194200 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 103 | 20231211 | 194100 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 104 | 20231211 | 194000 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 105 | 20231211 | 193900 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 106 | 20231211 | 193800 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 107 | 20231211 | 193700 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 108 | 20231211 | 193600 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 109 | 20231211 | 193500 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 110 | 20231211 | 193400 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 111 | 20231211 | 193300 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 112 | 20231211 | 193200 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 113 | 20231211 | 193100 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 114 | 20231211 | 193000 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 115 | 20231211 | 192900 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 116 | 20231211 | 192800 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 117 | 20231211 | 192700 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 118 | 20231211 | 192600 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 119 | 20231211 | 192500 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 120 | 20231211 | 192400 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 121 | 20231211 | 192300 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 122 | 20231211 | 192200 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 9278 |
| 123 | 20231211 | 192100 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 124 | 20231211 | 192000 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 125 | 20231211 | 191900 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 126 | 20231211 | 191800 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 127 | 20231211 | 191700 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 128 | 20231211 | 191600 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 129 | 20231211 | 191500 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 130 | 20231211 | 191400 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 131 | 20231211 | 191300 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 132 | 20231211 | 191200 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 133 | 20231211 | 191100 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 134 | 20231211 | 191000 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 135 | 20231211 | 190900 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 136 | 20231211 | 190800 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 137 | 20231211 | 190700 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 138 | 20231211 | 190600 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 139 | 20231211 | 190500 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 140 | 20231211 | 190400 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 141 | 20231211 | 190300 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 142 | 20231211 | 190200 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 143 | 20231211 | 190100 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 144 | 20231211 | 190000 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 145 | 20231211 | 185900 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 146 | 20231211 | 185800 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 147 | 20231211 | 185700 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 148 | 20231211 | 185600 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 149 | 20231211 | 185500 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 150 | 20231211 | 185400 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 151 | 20231211 | 185300 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 152 | 20231211 | 185200 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 9278 |
| 153 | 20231211 | 185100 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 154 | 20231211 | 185000 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 155 | 20231211 | 184900 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 156 | 20231211 | 184800 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 157 | 20231211 | 184700 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 158 | 20231211 | 184600 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 159 | 20231211 | 184500 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 160 | 20231211 | 184400 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 161 | 20231211 | 184300 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 162 | 20231211 | 184200 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 163 | 20231211 | 184100 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 164 | 20231211 | 184000 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 165 | 20231211 | 183900 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 166 | 20231211 | 183800 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 167 | 20231211 | 183700 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 168 | 20231211 | 183600 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 169 | 20231211 | 183500 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 170 | 20231211 | 183400 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 171 | 20231211 | 183300 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 172 | 20231211 | 183200 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 173 | 20231211 | 183100 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 174 | 20231211 | 183000 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 175 | 20231211 | 182900 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 176 | 20231211 | 182800 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 177 | 20231211 | 182700 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 178 | 20231211 | 182600 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 179 | 20231211 | 182500 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 180 | 20231211 | 182400 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 181 | 20231211 | 182300 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 182 | 20231211 | 182200 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 9278 |
| 183 | 20231211 | 182100 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 184 | 20231211 | 182000 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 185 | 20231211 | 181900 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 186 | 20231211 | 181800 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 187 | 20231211 | 181700 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 188 | 20231211 | 181600 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 189 | 20231211 | 181500 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 190 | 20231211 | 181400 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 191 | 20231211 | 181300 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 192 | 20231211 | 181200 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 193 | 20231211 | 181100 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 194 | 20231211 | 181000 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 195 | 20231211 | 180900 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 196 | 20231211 | 180800 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 197 | 20231211 | 180700 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 198 | 20231211 | 180600 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 199 | 20231211 | 180500 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 200 | 20231211 | 180400 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 201 | 20231211 | 180300 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 202 | 20231211 | 180200 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 203 | 20231211 | 180100 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 204 | 20231211 | 180000 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 205 | 20231211 | 175900 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 206 | 20231211 | 175800 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 207 | 20231211 | 175700 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 208 | 20231211 | 175600 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 209 | 20231211 | 175500 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 210 | 20231211 | 175400 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 211 | 20231211 | 175300 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 212 | 20231211 | 175200 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 9278 |
| 213 | 20231211 | 175100 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 214 | 20231211 | 175000 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 215 | 20231211 | 174900 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 216 | 20231211 | 174800 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 217 | 20231211 | 174700 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 218 | 20231211 | 174600 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 219 | 20231211 | 174500 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 220 | 20231211 | 174400 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 221 | 20231211 | 174300 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 222 | 20231211 | 174200 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 223 | 20231211 | 174100 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 224 | 20231211 | 174000 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 225 | 20231211 | 173900 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 226 | 20231211 | 173800 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 227 | 20231211 | 173700 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 228 | 20231211 | 173600 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 229 | 20231211 | 173500 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 230 | 20231211 | 173400 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 231 | 20231211 | 173300 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 232 | 20231211 | 173200 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 233 | 20231211 | 173100 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 234 | 20231211 | 173000 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 235 | 20231211 | 172900 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 236 | 20231211 | 172800 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 237 | 20231211 | 172700 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 238 | 20231211 | 172600 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 239 | 20231211 | 172500 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 240 | 20231211 | 172400 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 241 | 20231211 | 172300 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 242 | 20231211 | 172200 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 9278 |
| 243 | 20231211 | 172100 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 244 | 20231211 | 172000 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 245 | 20231211 | 171900 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 246 | 20231211 | 171800 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 247 | 20231211 | 171700 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 248 | 20231211 | 171600 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 249 | 20231211 | 171500 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 250 | 20231211 | 171400 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 251 | 20231211 | 171300 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 252 | 20231211 | 171200 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 253 | 20231211 | 171100 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 254 | 20231211 | 171000 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 255 | 20231211 | 170900 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 256 | 20231211 | 170800 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 257 | 20231211 | 170700 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 258 | 20231211 | 170600 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 259 | 20231211 | 170500 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 260 | 20231211 | 170400 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 261 | 20231211 | 170300 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 262 | 20231211 | 170200 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 263 | 20231211 | 170100 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 264 | 20231211 | 170000 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 265 | 20231211 | 165900 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 266 | 20231211 | 165800 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 267 | 20231211 | 165700 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 268 | 20231211 | 165600 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 269 | 20231211 | 165500 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 270 | 20231211 | 165400 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 271 | 20231211 | 165300 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 272 | 20231211 | 165200 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 9278 |
| 273 | 20231211 | 165100 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 274 | 20231211 | 165000 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 275 | 20231211 | 164900 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 276 | 20231211 | 164800 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 277 | 20231211 | 164700 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 278 | 20231211 | 164600 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 279 | 20231211 | 164500 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 280 | 20231211 | 164400 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 281 | 20231211 | 164300 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 282 | 20231211 | 164200 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 283 | 20231211 | 164100 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 284 | 20231211 | 164000 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 285 | 20231211 | 163900 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 286 | 20231211 | 163800 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 287 | 20231211 | 163700 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 288 | 20231211 | 163600 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 289 | 20231211 | 163500 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 290 | 20231211 | 163400 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 291 | 20231211 | 163300 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 292 | 20231211 | 163200 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 293 | 20231211 | 163100 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 294 | 20231211 | 163000 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 295 | 20231211 | 162900 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 296 | 20231211 | 162800 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 297 | 20231211 | 162700 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 298 | 20231211 | 162600 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 299 | 20231211 | 162500 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 300 | 20231211 | 162400 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 301 | 20231211 | 162300 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 302 | 20231211 | 162200 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 9278 |
| 303 | 20231211 | 162100 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 304 | 20231211 | 162000 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 305 | 20231211 | 161900 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 306 | 20231211 | 161800 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 307 | 20231211 | 161700 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 308 | 20231211 | 161600 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 309 | 20231211 | 161500 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 310 | 20231211 | 161400 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 311 | 20231211 | 161300 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 312 | 20231211 | 161200 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 313 | 20231211 | 161100 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 314 | 20231211 | 161000 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 315 | 20231211 | 160900 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 316 | 20231211 | 160800 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 317 | 20231211 | 160700 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 318 | 20231211 | 160600 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 319 | 20231211 | 160500 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 320 | 20231211 | 160400 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 321 | 20231211 | 160300 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 322 | 20231211 | 160200 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 323 | 20231211 | 160100 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 324 | 20231211 | 160000 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 325 | 20231211 | 155900 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 326 | 20231211 | 155800 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 327 | 20231211 | 155700 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 328 | 20231211 | 155600 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 329 | 20231211 | 155500 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 330 | 20231211 | 155400 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 331 | 20231211 | 155300 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 332 | 20231211 | 155200 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 9278 |
| 333 | 20231211 | 155100 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 334 | 20231211 | 155000 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 335 | 20231211 | 154900 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 336 | 20231211 | 154800 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 337 | 20231211 | 154700 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 338 | 20231211 | 154600 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 339 | 20231211 | 154500 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 340 | 20231211 | 154400 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 341 | 20231211 | 154300 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 342 | 20231211 | 154200 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 343 | 20231211 | 154100 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 344 | 20231211 | 154000 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 345 | 20231211 | 153900 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 346 | 20231211 | 153800 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 347 | 20231211 | 153700 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 348 | 20231211 | 153600 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 349 | 20231211 | 153500 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 350 | 20231211 | 153400 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 351 | 20231211 | 153300 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 352 | 20231211 | 153200 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 353 | 20231211 | 153100 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 354 | 20231211 | 153000 | 21585250050 | 31900 | 31900 | 31900 | 31900 | 9278 |
| 355 | 20231211 | 152900 | 21289281850 | 31950 | 31950 | 31950 | 31950 | 0 |
| 356 | 20231211 | 152800 | 21289281850 | 31950 | 31950 | 31950 | 31950 | 0 |
| 357 | 20231211 | 152700 | 21289281850 | 31950 | 31950 | 31950 | 31950 | 0 |
| 358 | 20231211 | 152600 | 21289281850 | 31950 | 31950 | 31950 | 31950 | 0 |
| 359 | 20231211 | 152500 | 21289281850 | 31950 | 31950 | 31950 | 31950 | 0 |
| 360 | 20231211 | 152400 | 21289281850 | 31950 | 31950 | 31950 | 31950 | 0 |
| 361 | 20231211 | 152300 | 21289281850 | 31950 | 31950 | 31950 | 31950 | 0 |
| 362 | 20231211 | 152200 | 21289281850 | 31950 | 31950 | 31950 | 31950 | 0 |
| 363 | 20231211 | 152100 | 21289281850 | 31950 | 31950 | 31950 | 31950 | 0 |
| 364 | 20231211 | 152000 | 21289281850 | 31950 | 31950 | 31950 | 31950 | 0 |
| 365 | 20231211 | 151900 | 21289281850 | 31950 | 31950 | 32000 | 31900 | 5272 |
| 366 | 20231211 | 151800 | 21120928600 | 31900 | 31900 | 31950 | 31850 | 2610 |
| 367 | 20231211 | 151700 | 21037668850 | 31900 | 31850 | 31900 | 31850 | 2569 |
| 368 | 20231211 | 151600 | 20955816500 | 31850 | 31800 | 31900 | 31800 | 2306 |
| 369 | 20231211 | 151500 | 20882383050 | 31800 | 31700 | 31900 | 31700 | 2372 |
| 370 | 20231211 | 151400 | 20807012950 | 31700 | 31700 | 31750 | 31600 | 4249 |
| 371 | 20231211 | 151300 | 20672444700 | 31700 | 32000 | 32000 | 31700 | 12500 |
| 372 | 20231211 | 151200 | 20274550750 | 32000 | 32050 | 32050 | 31950 | 2964 |
| 373 | 20231211 | 151100 | 20179682900 | 32050 | 32050 | 32100 | 32000 | 3595 |
| 374 | 20231211 | 151000 | 20064381200 | 32100 | 32000 | 32100 | 32000 | 1576 |
| 375 | 20231211 | 150900 | 20013891500 | 32000 | 31950 | 32050 | 31900 | 2019 |
| 376 | 20231211 | 150800 | 19949330750 | 31950 | 31900 | 31950 | 31900 | 3818 |
| 377 | 20231211 | 150700 | 19827434100 | 31900 | 31900 | 31900 | 31850 | 4232 |
| 378 | 20231211 | 150600 | 19692450850 | 31900 | 31900 | 31950 | 31850 | 7593 |
| 379 | 20231211 | 150500 | 19450210600 | 31950 | 32000 | 32050 | 31850 | 7517 |
| 380 | 20231211 | 150400 | 19209995900 | 32050 | 32100 | 32100 | 32000 | 4828 |
| 381 | 20231211 | 150300 | 19055263600 | 32100 | 32150 | 32150 | 32050 | 3323 |
| 382 | 20231211 | 150200 | 18948635000 | 32150 | 32200 | 32250 | 32100 | 3004 |
| 383 | 20231211 | 150100 | 18852006700 | 32200 | 32250 | 32250 | 32200 | 853 |
| 384 | 20231211 | 150000 | 18824537650 | 32250 | 32250 | 32250 | 32200 | 3127 |
| 385 | 20231211 | 145900 | 18723797100 | 32250 | 32300 | 32300 | 32250 | 1430 |
| 386 | 20231211 | 145800 | 18677628350 | 32300 | 32200 | 32300 | 32200 | 5702 |
| 387 | 20231211 | 145700 | 18493818800 | 32250 | 32300 | 32350 | 32200 | 2530 |
| 388 | 20231211 | 145600 | 18412223500 | 32300 | 32400 | 32400 | 32300 | 2209 |
| 389 | 20231211 | 145500 | 18340834850 | 32300 | 32450 | 32450 | 32300 | 4948 |
| 390 | 20231211 | 145400 | 18180535500 | 32450 | 32500 | 32500 | 32450 | 1930 |
| 391 | 20231211 | 145300 | 18117901700 | 32500 | 32500 | 32500 | 32450 | 1312 |
| 392 | 20231211 | 145200 | 18075269450 | 32500 | 32500 | 32550 | 32450 | 430 |
| 393 | 20231211 | 145100 | 18061292900 | 32500 | 32500 | 32550 | 32450 | 946 |
| 394 | 20231211 | 145000 | 18030549100 | 32500 | 32450 | 32500 | 32450 | 620 |
| 395 | 20231211 | 144900 | 18010424100 | 32450 | 32550 | 32550 | 32450 | 593 |
| 396 | 20231211 | 144800 | 17991155250 | 32550 | 32500 | 32550 | 32450 | 215 |
| 397 | 20231211 | 144700 | 17984169800 | 32450 | 32500 | 32550 | 32450 | 2105 |
| 398 | 20231211 | 144600 | 17915827900 | 32500 | 32600 | 32600 | 32500 | 474 |
| 399 | 20231211 | 144500 | 17900407750 | 32600 | 32550 | 32600 | 32550 | 232 |
| 400 | 20231211 | 144400 | 17892855400 | 32550 | 32500 | 32600 | 32450 | 627 |
| 401 | 20231211 | 144300 | 17872474700 | 32500 | 32500 | 32550 | 32450 | 614 |
| 402 | 20231211 | 144200 | 17852530350 | 32500 | 32550 | 32550 | 32500 | 436 |
| 403 | 20231211 | 144100 | 17838359750 | 32600 | 32600 | 32600 | 32500 | 557 |
| 404 | 20231211 | 144000 | 17820231000 | 32550 | 32400 | 32600 | 32400 | 1785 |
| 405 | 20231211 | 143900 | 17762277000 | 32400 | 32400 | 32450 | 32350 | 2161 |
| 406 | 20231211 | 143800 | 17692237700 | 32450 | 32500 | 32550 | 32400 | 1906 |
| 407 | 20231211 | 143700 | 17630363250 | 32500 | 32550 | 32550 | 32500 | 4087 |
| 408 | 20231211 | 143600 | 17497510750 | 32500 | 32600 | 32600 | 32500 | 4291 |
| 409 | 20231211 | 143500 | 17357799800 | 32600 | 32600 | 32650 | 32600 | 998 |
| 410 | 20231211 | 143400 | 17325261750 | 32650 | 32650 | 32700 | 32600 | 202 |
| 411 | 20231211 | 143300 | 17318671400 | 32650 | 32650 | 32700 | 32600 | 775 |
| 412 | 20231211 | 143200 | 17293362150 | 32650 | 32650 | 32700 | 32650 | 670 |
| 413 | 20231211 | 143100 | 17271485750 | 32650 | 32700 | 32700 | 32650 | 131 |
| 414 | 20231211 | 143000 | 17267206050 | 32700 | 32600 | 32700 | 32600 | 383 |
| 415 | 20231211 | 142900 | 17254702350 | 32700 | 32700 | 32700 | 32600 | 419 |
| 416 | 20231211 | 142800 | 17241033750 | 32650 | 32750 | 32750 | 32650 | 589 |
| 417 | 20231211 | 142700 | 17221780550 | 32700 | 32700 | 32750 | 32700 | 438 |
| 418 | 20231211 | 142600 | 17207451300 | 32700 | 32600 | 32700 | 32600 | 403 |
| 419 | 20231211 | 142500 | 17194284850 | 32550 | 32550 | 32650 | 32500 | 3489 |
| 420 | 20231211 | 142400 | 17080720450 | 32600 | 32700 | 32750 | 32550 | 4979 |
| 421 | 20231211 | 142300 | 16918355550 | 32700 | 32650 | 32700 | 32650 | 224 |
| 422 | 20231211 | 142200 | 16911036250 | 32650 | 32800 | 32800 | 32650 | 1382 |
| 423 | 20231211 | 142100 | 16865816500 | 32800 | 32750 | 32800 | 32700 | 441 |
| 424 | 20231211 | 142000 | 16851359350 | 32700 | 32750 | 32750 | 32650 | 337 |
| 425 | 20231211 | 141900 | 16840337250 | 32750 | 32700 | 32800 | 32650 | 754 |
| 426 | 20231211 | 141800 | 16815707200 | 32700 | 32750 | 32750 | 32700 | 441 |
| 427 | 20231211 | 141700 | 16801280000 | 32750 | 32650 | 32750 | 32600 | 1254 |
| 428 | 20231211 | 141600 | 16760303300 | 32700 | 32650 | 32700 | 32600 | 2513 |
| 429 | 20231211 | 141500 | 16678245500 | 32650 | 32650 | 32700 | 32600 | 1765 |
| 430 | 20231211 | 141400 | 16620630700 | 32700 | 32750 | 32800 | 32650 | 3483 |
| 431 | 20231211 | 141300 | 16506822000 | 32750 | 32800 | 32800 | 32750 | 1479 |
| 432 | 20231211 | 141200 | 16458349900 | 32800 | 32800 | 32850 | 32800 | 780 |
| 433 | 20231211 | 141100 | 16432754850 | 32800 | 32950 | 32950 | 32800 | 758 |
| 434 | 20231211 | 141000 | 16407849050 | 32900 | 32900 | 32950 | 32800 | 137 |
| 435 | 20231211 | 140900 | 16403350100 | 32800 | 32950 | 33000 | 32800 | 336 |
| 436 | 20231211 | 140800 | 16392307900 | 32950 | 32800 | 32950 | 32750 | 546 |
| 437 | 20231211 | 140700 | 16374384550 | 32800 | 32900 | 32950 | 32800 | 1129 |
| 438 | 20231211 | 140600 | 16337296300 | 32900 | 32900 | 32950 | 32850 | 397 |
| 439 | 20231211 | 140500 | 16324234250 | 32900 | 32950 | 33000 | 32900 | 367 |
| 440 | 20231211 | 140400 | 16312151300 | 32950 | 33000 | 33050 | 32950 | 419 |
| 441 | 20231211 | 140300 | 16298340050 | 33000 | 33050 | 33050 | 32950 | 816 |
| 442 | 20231211 | 140200 | 16271417200 | 33100 | 33050 | 33100 | 33000 | 2514 |
| 443 | 20231211 | 140100 | 16188303050 | 33050 | 33050 | 33100 | 33050 | 305 |
| 444 | 20231211 | 140000 | 16178221200 | 33050 | 33100 | 33100 | 32950 | 1684 |
| 445 | 20231211 | 135900 | 16122621300 | 33100 | 32950 | 33100 | 32950 | 3649 |
| 446 | 20231211 | 135800 | 16002045900 | 32950 | 33000 | 33000 | 32650 | 2477 |
| 447 | 20231211 | 135700 | 15920830350 | 33000 | 32900 | 33050 | 32750 | 2922 |
| 448 | 20231211 | 135600 | 15824508500 | 32900 | 32800 | 32900 | 32800 | 485 |
| 449 | 20231211 | 135500 | 15808599450 | 32750 | 32850 | 32900 | 32750 | 1770 |
| 450 | 20231211 | 135400 | 15750555350 | 32850 | 32900 | 32900 | 32850 | 604 |
| 451 | 20231211 | 135300 | 15730698750 | 32900 | 32950 | 33000 | 32850 | 1372 |
| 452 | 20231211 | 135200 | 15685552950 | 32900 | 33000 | 33000 | 32900 | 884 |
| 453 | 20231211 | 135100 | 15656462200 | 33000 | 32750 | 33000 | 32750 | 3034 |
| 454 | 20231211 | 135000 | 15556863500 | 32750 | 32700 | 32750 | 32650 | 803 |
| 455 | 20231211 | 134900 | 15530573300 | 32700 | 32600 | 32700 | 32550 | 1858 |
| 456 | 20231211 | 134800 | 15469904350 | 32550 | 32750 | 32750 | 32550 | 4727 |
| 457 | 20231211 | 134700 | 15315577850 | 32800 | 32900 | 32900 | 32750 | 4567 |
| 458 | 20231211 | 134600 | 15165669050 | 32900 | 32900 | 32950 | 32850 | 1155 |
| 459 | 20231211 | 134500 | 15127689100 | 32900 | 33000 | 33050 | 32850 | 956 |
| 460 | 20231211 | 134400 | 15096230700 | 33050 | 32850 | 33050 | 32850 | 990 |
| 461 | 20231211 | 134300 | 15063662250 | 32850 | 33000 | 33000 | 32850 | 2350 |
| 462 | 20231211 | 134200 | 14986342400 | 33000 | 33150 | 33150 | 33000 | 724 |
| 463 | 20231211 | 134100 | 14962432300 | 33150 | 33000 | 33150 | 33000 | 454 |
| 464 | 20231211 | 134000 | 14947415550 | 33000 | 33050 | 33100 | 33000 | 729 |
| 465 | 20231211 | 133900 | 14923342500 | 33100 | 33050 | 33150 | 32900 | 975 |
| 466 | 20231211 | 133800 | 14891180200 | 33150 | 33000 | 33150 | 32950 | 738 |
| 467 | 20231211 | 133700 | 14866802650 | 33000 | 32950 | 33050 | 32850 | 3313 |
| 468 | 20231211 | 133600 | 14757786750 | 32950 | 33100 | 33100 | 32950 | 8619 |
| 469 | 20231211 | 133500 | 14473255000 | 33100 | 33150 | 33150 | 33100 | 1618 |
| 470 | 20231211 | 133400 | 14419693050 | 33150 | 33100 | 33150 | 33100 | 603 |
| 471 | 20231211 | 133300 | 14399717800 | 33100 | 33100 | 33200 | 33050 | 1057 |
| 472 | 20231211 | 133200 | 14364715750 | 33050 | 33050 | 33050 | 33000 | 1589 |
| 473 | 20231211 | 133100 | 14312211450 | 33050 | 33050 | 33100 | 33050 | 2886 |
| 474 | 20231211 | 133000 | 14216827750 | 33050 | 33150 | 33150 | 33050 | 2363 |
| 475 | 20231211 | 132900 | 14138600150 | 33150 | 33200 | 33200 | 33100 | 3611 |
| 476 | 20231211 | 132800 | 14018881750 | 33200 | 33400 | 33400 | 33200 | 5841 |
| 477 | 20231211 | 132700 | 13824428300 | 33400 | 33400 | 33400 | 33350 | 1201 |
| 478 | 20231211 | 132600 | 13784352300 | 33400 | 33400 | 33450 | 33350 | 2902 |
| 479 | 20231211 | 132500 | 13687460500 | 33450 | 33400 | 33450 | 33400 | 632 |
| 480 | 20231211 | 132400 | 13666349800 | 33400 | 33450 | 33450 | 33400 | 190 |
| 481 | 20231211 | 132300 | 13659994350 | 33450 | 33400 | 33450 | 33400 | 628 |
| 482 | 20231211 | 132200 | 13639000950 | 33450 | 33500 | 33500 | 33400 | 1219 |
| 483 | 20231211 | 132100 | 13598249250 | 33500 | 33500 | 33500 | 33450 | 1587 |
| 484 | 20231211 | 132000 | 13545157050 | 33500 | 33500 | 33500 | 33450 | 249 |
| 485 | 20231211 | 131900 | 13536822350 | 33450 | 33450 | 33500 | 33450 | 202 |
| 486 | 20231211 | 131800 | 13530065200 | 33450 | 33500 | 33500 | 33450 | 164 |
| 487 | 20231211 | 131700 | 13524574350 | 33500 | 33450 | 33500 | 33450 | 396 |
| 488 | 20231211 | 131600 | 13511323800 | 33500 | 33450 | 33500 | 33450 | 218 |
| 489 | 20231211 | 131500 | 13504031600 | 33450 | 33500 | 33550 | 33450 | 1447 |
| 490 | 20231211 | 131400 | 13455597300 | 33500 | 33500 | 33500 | 33450 | 1427 |
| 491 | 20231211 | 131300 | 13407852500 | 33450 | 33500 | 33500 | 33450 | 421 |
| 492 | 20231211 | 131200 | 13393751500 | 33500 | 33500 | 33550 | 33500 | 369 |
| 493 | 20231211 | 131100 | 13381389950 | 33500 | 33500 | 33500 | 33500 | 109 |
| 494 | 20231211 | 131000 | 13377738450 | 33500 | 33450 | 33500 | 33450 | 478 |
| 495 | 20231211 | 130900 | 13361748700 | 33450 | 33450 | 33500 | 33450 | 884 |
| 496 | 20231211 | 130800 | 13332168900 | 33450 | 33500 | 33500 | 33450 | 1705 |
| 497 | 20231211 | 130700 | 13275057150 | 33500 | 33550 | 33550 | 33500 | 250 |
| 498 | 20231211 | 130600 | 13266675150 | 33550 | 33550 | 33550 | 33550 | 160 |
| 499 | 20231211 | 130500 | 13261307150 | 33550 | 33550 | 33550 | 33550 | 117 |
| 500 | 20231211 | 130400 | 13257381800 | 33550 | 33550 | 33550 | 33550 | 69 |
| 501 | 20231211 | 130300 | 13255066850 | 33550 | 33550 | 33550 | 33500 | 368 |
| 502 | 20231211 | 130200 | 13242733750 | 33550 | 33600 | 33600 | 33500 | 312 |
| 503 | 20231211 | 130100 | 13232275650 | 33550 | 33550 | 33600 | 33550 | 343 |
| 504 | 20231211 | 130000 | 13220767950 | 33550 | 33550 | 33550 | 33550 | 100 |
| 505 | 20231211 | 125900 | 13217412950 | 33550 | 33550 | 33550 | 33550 | 712 |
| 506 | 20231211 | 125800 | 13193525350 | 33500 | 33550 | 33550 | 33500 | 803 |
| 507 | 20231211 | 125700 | 13166609700 | 33550 | 33550 | 33600 | 33550 | 329 |
| 508 | 20231211 | 125600 | 13155571700 | 33550 | 33550 | 33550 | 33550 | 110 |
| 509 | 20231211 | 125500 | 13151881200 | 33550 | 33500 | 33600 | 33500 | 197 |
| 510 | 20231211 | 125400 | 13145271950 | 33500 | 33550 | 33600 | 33500 | 130 |
| 511 | 20231211 | 125300 | 13140912200 | 33550 | 33550 | 33600 | 33550 | 239 |
| 512 | 20231211 | 125200 | 13132892700 | 33500 | 33550 | 33550 | 33500 | 427 |
| 513 | 20231211 | 125100 | 13118586500 | 33550 | 33550 | 33550 | 33500 | 210 |
| 514 | 20231211 | 125000 | 13111542600 | 33550 | 33550 | 33600 | 33550 | 151 |
| 515 | 20231211 | 124900 | 13106474750 | 33550 | 33500 | 33550 | 33500 | 250 |
| 516 | 20231211 | 124800 | 13098088300 | 33550 | 33550 | 33550 | 33500 | 100 |
| 517 | 20231211 | 124700 | 13094735000 | 33550 | 33550 | 33600 | 33500 | 87 |
| 518 | 20231211 | 124600 | 13091818350 | 33550 | 33500 | 33550 | 33500 | 1126 |
| 519 | 20231211 | 124500 | 13054053550 | 33550 | 33550 | 33550 | 33500 | 285 |
| 520 | 20231211 | 124400 | 13044494950 | 33600 | 33550 | 33600 | 33550 | 522 |
| 521 | 20231211 | 124300 | 13026979450 | 33550 | 33550 | 33550 | 33500 | 601 |
| 522 | 20231211 | 124200 | 13006826000 | 33550 | 33550 | 33650 | 33550 | 459 |
| 523 | 20231211 | 124100 | 12991420250 | 33550 | 33600 | 33600 | 33550 | 304 |
| 524 | 20231211 | 124000 | 12981218800 | 33650 | 33650 | 33650 | 33600 | 177 |
| 525 | 20231211 | 123900 | 12975271250 | 33650 | 33650 | 33650 | 33650 | 157 |
| 526 | 20231211 | 123800 | 12969988200 | 33600 | 33600 | 33650 | 33600 | 157 |
| 527 | 20231211 | 123700 | 12964712900 | 33600 | 33600 | 33600 | 33500 | 406 |
| 528 | 20231211 | 123600 | 12951085800 | 33550 | 33600 | 33600 | 33550 | 656 |
| 529 | 20231211 | 123500 | 12929064350 | 33600 | 33550 | 33600 | 33550 | 29 |
| 530 | 20231211 | 123400 | 12928090200 | 33550 | 33550 | 33650 | 33500 | 2508 |
| 531 | 20231211 | 123300 | 12844000500 | 33550 | 33600 | 33600 | 33550 | 151 |
| 532 | 20231211 | 123200 | 12838933350 | 33600 | 33550 | 33600 | 33550 | 242 |
| 533 | 20231211 | 123100 | 12830811350 | 33600 | 33600 | 33600 | 33550 | 406 |
| 534 | 20231211 | 123000 | 12817186350 | 33600 | 33600 | 33650 | 33550 | 137 |
| 535 | 20231211 | 122900 | 12812585850 | 33550 | 33700 | 33750 | 33550 | 414 |
| 536 | 20231211 | 122800 | 12798670800 | 33700 | 33700 | 33700 | 33600 | 311 |
| 537 | 20231211 | 122700 | 12788205900 | 33700 | 33750 | 33800 | 33700 | 785 |
| 538 | 20231211 | 122600 | 12761734300 | 33750 | 33500 | 33750 | 33500 | 934 |
| 539 | 20231211 | 122500 | 12730334850 | 33500 | 33450 | 33550 | 33450 | 795 |
| 540 | 20231211 | 122400 | 12703706150 | 33500 | 33450 | 33500 | 33450 | 1111 |
| 541 | 20231211 | 122300 | 12666542800 | 33450 | 33450 | 33500 | 33450 | 1167 |
| 542 | 20231211 | 122200 | 12627502900 | 33500 | 33500 | 33500 | 33450 | 417 |
| 543 | 20231211 | 122100 | 12613543100 | 33500 | 33450 | 33500 | 33450 | 298 |
| 544 | 20231211 | 122000 | 12603571050 | 33500 | 33450 | 33500 | 33450 | 150 |
| 545 | 20231211 | 121900 | 12598549550 | 33450 | 33500 | 33500 | 33450 | 340 |
| 546 | 20231211 | 121800 | 12587167250 | 33500 | 33450 | 33500 | 33450 | 961 |
| 547 | 20231211 | 121700 | 12555000650 | 33450 | 33450 | 33450 | 33450 | 693 |
| 548 | 20231211 | 121600 | 12531819800 | 33450 | 33550 | 33550 | 33450 | 1369 |
| 549 | 20231211 | 121500 | 12486003600 | 33550 | 33550 | 33550 | 33500 | 377 |
| 550 | 20231211 | 121400 | 12473364600 | 33500 | 33500 | 33550 | 33450 | 722 |
| 551 | 20231211 | 121300 | 12449179050 | 33500 | 33500 | 33550 | 33450 | 1489 |
| 552 | 20231211 | 121200 | 12399323200 | 33500 | 33550 | 33550 | 33500 | 3056 |
| 553 | 20231211 | 121100 | 12296940050 | 33500 | 33550 | 33550 | 33500 | 1165 |
| 554 | 20231211 | 121000 | 12257902100 | 33550 | 33550 | 33550 | 33500 | 961 |
| 555 | 20231211 | 120900 | 12225686750 | 33550 | 33600 | 33600 | 33500 | 1102 |
| 556 | 20231211 | 120800 | 12188719550 | 33550 | 33550 | 33600 | 33550 | 998 |
| 557 | 20231211 | 120700 | 12155236550 | 33550 | 33650 | 33650 | 33550 | 807 |
| 558 | 20231211 | 120600 | 12128115950 | 33650 | 33550 | 33650 | 33550 | 173 |
| 559 | 20231211 | 120500 | 12122305500 | 33550 | 33650 | 33700 | 33550 | 1094 |
| 560 | 20231211 | 120400 | 12085502250 | 33650 | 33650 | 33700 | 33650 | 423 |
| 561 | 20231211 | 120300 | 12071266300 | 33700 | 33650 | 33700 | 33600 | 421 |
| 562 | 20231211 | 120200 | 12057100800 | 33700 | 33650 | 33700 | 33650 | 286 |
| 563 | 20231211 | 120100 | 12047469000 | 33650 | 33650 | 33650 | 33600 | 353 |
| 564 | 20231211 | 120000 | 12035598100 | 33700 | 33550 | 33700 | 33550 | 588 |
| 565 | 20231211 | 115900 | 12015834350 | 33600 | 33500 | 33600 | 33500 | 712 |
| 566 | 20231211 | 115800 | 11991950100 | 33550 | 33550 | 33600 | 33550 | 2941 |
| 567 | 20231211 | 115700 | 11893279150 | 33550 | 33600 | 33650 | 33550 | 756 |
| 568 | 20231211 | 115600 | 11867886950 | 33550 | 33550 | 33600 | 33550 | 506 |
| 569 | 20231211 | 115500 | 11850894950 | 33550 | 33600 | 33600 | 33550 | 266 |
| 570 | 20231211 | 115400 | 11841959750 | 33600 | 33600 | 33600 | 33550 | 1574 |
| 571 | 20231211 | 115300 | 11789107850 | 33600 | 33650 | 33700 | 33600 | 1383 |
| 572 | 20231211 | 115200 | 11742621800 | 33700 | 33650 | 33700 | 33600 | 368 |
| 573 | 20231211 | 115100 | 11730248700 | 33600 | 33650 | 33650 | 33600 | 1481 |
| 574 | 20231211 | 115000 | 11680460600 | 33650 | 33600 | 33650 | 33600 | 735 |
| 575 | 20231211 | 114900 | 11655728450 | 33650 | 33650 | 33650 | 33600 | 2038 |
| 576 | 20231211 | 114800 | 11587163600 | 33650 | 33750 | 33750 | 33650 | 1265 |
| 577 | 20231211 | 114700 | 11544538550 | 33750 | 33700 | 33750 | 33700 | 197 |
| 578 | 20231211 | 114600 | 11537891650 | 33700 | 33800 | 33800 | 33700 | 422 |
| 579 | 20231211 | 114500 | 11523652200 | 33750 | 33800 | 33800 | 33700 | 726 |
| 580 | 20231211 | 114400 | 11499148300 | 33750 | 33750 | 33800 | 33750 | 283 |
| 581 | 20231211 | 114300 | 11489596450 | 33750 | 33750 | 33750 | 33700 | 543 |
| 582 | 20231211 | 114200 | 11471278250 | 33700 | 33700 | 33750 | 33700 | 406 |
| 583 | 20231211 | 114100 | 11457590950 | 33750 | 33700 | 33750 | 33700 | 704 |
| 584 | 20231211 | 114000 | 11433847300 | 33750 | 33750 | 33750 | 33700 | 725 |
| 585 | 20231211 | 113900 | 11409399950 | 33750 | 33850 | 33850 | 33700 | 4230 |
| 586 | 20231211 | 113800 | 11266518100 | 33800 | 33850 | 33900 | 33800 | 875 |
| 587 | 20231211 | 113700 | 11236924900 | 33900 | 33850 | 33900 | 33850 | 124 |
| 588 | 20231211 | 113600 | 11232727250 | 33900 | 33900 | 33900 | 33850 | 150 |
| 589 | 20231211 | 113500 | 11227644850 | 33900 | 33850 | 33900 | 33850 | 117 |
| 590 | 20231211 | 113400 | 11223680500 | 33850 | 33850 | 33900 | 33800 | 244 |
| 591 | 20231211 | 113300 | 11215428150 | 33850 | 33800 | 33850 | 33800 | 425 |
| 592 | 20231211 | 113200 | 11201057750 | 33800 | 33850 | 33900 | 33800 | 1579 |
| 593 | 20231211 | 113100 | 11147627750 | 33900 | 33950 | 33950 | 33850 | 569 |
| 594 | 20231211 | 113000 | 11128365000 | 33900 | 33900 | 33900 | 33850 | 212 |
| 595 | 20231211 | 112900 | 11121185500 | 33900 | 33900 | 33900 | 33900 | 484 |
| 596 | 20231211 | 112800 | 11104777900 | 33900 | 33900 | 33900 | 33900 | 107 |
| 597 | 20231211 | 112700 | 11101150600 | 33900 | 33850 | 33900 | 33850 | 387 |
| 598 | 20231211 | 112600 | 11088048150 | 33850 | 33950 | 33950 | 33850 | 306 |
| 599 | 20231211 | 112500 | 11077679550 | 33900 | 33850 | 33900 | 33850 | 347 |
| 600 | 20231211 | 112400 | 11065916850 | 33850 | 33850 | 33850 | 33850 | 463 |
| 601 | 20231211 | 112300 | 11050244300 | 33850 | 33900 | 33900 | 33850 | 433 |
| 602 | 20231211 | 112200 | 11035566900 | 33900 | 33900 | 33950 | 33900 | 127 |
| 603 | 20231211 | 112100 | 11031261300 | 33950 | 33850 | 33950 | 33850 | 136 |
| 604 | 20231211 | 112000 | 11026650900 | 33900 | 33900 | 33950 | 33900 | 271 |
| 605 | 20231211 | 111900 | 11017463600 | 33900 | 33900 | 33950 | 33900 | 272 |
| 606 | 20231211 | 111800 | 11008242750 | 33900 | 33850 | 33900 | 33850 | 1038 |
| 607 | 20231211 | 111700 | 10973084950 | 33850 | 33850 | 33900 | 33850 | 1620 |
| 608 | 20231211 | 111600 | 10918223750 | 33850 | 33900 | 33900 | 33850 | 699 |
| 609 | 20231211 | 111500 | 10894540300 | 33900 | 33900 | 33900 | 33900 | 403 |
| 610 | 20231211 | 111400 | 10880878600 | 33950 | 33900 | 33950 | 33900 | 239 |
| 611 | 20231211 | 111300 | 10872770600 | 33950 | 33950 | 33950 | 33900 | 62 |
| 612 | 20231211 | 111200 | 10870665900 | 33900 | 33900 | 33900 | 33900 | 446 |
| 613 | 20231211 | 111100 | 10855546500 | 33950 | 33950 | 34000 | 33900 | 602 |
| 614 | 20231211 | 111000 | 10835120450 | 34000 | 34000 | 34000 | 33950 | 323 |
| 615 | 20231211 | 110900 | 10824154250 | 33950 | 34050 | 34100 | 33950 | 1444 |
| 616 | 20231211 | 110800 | 10775012300 | 34050 | 34100 | 34150 | 34050 | 529 |
| 617 | 20231211 | 110700 | 10756982700 | 34150 | 34200 | 34200 | 34150 | 1604 |
| 618 | 20231211 | 110600 | 10702147500 | 34200 | 34200 | 34250 | 34100 | 2336 |
| 619 | 20231211 | 110500 | 10622306500 | 34150 | 34100 | 34250 | 34000 | 3743 |
| 620 | 20231211 | 110400 | 10494418150 | 34000 | 33850 | 34150 | 33850 | 1709 |
| 621 | 20231211 | 110300 | 10436378100 | 33850 | 33850 | 33900 | 33800 | 502 |
| 622 | 20231211 | 110200 | 10419384900 | 33850 | 33850 | 33900 | 33800 | 1477 |
| 623 | 20231211 | 110100 | 10369395850 | 33850 | 33900 | 33900 | 33800 | 1100 |
| 624 | 20231211 | 110000 | 10332181600 | 33900 | 33850 | 33900 | 33800 | 638 |
| 625 | 20231211 | 105900 | 10310612700 | 33850 | 33900 | 33900 | 33800 | 1558 |
| 626 | 20231211 | 105800 | 10257915250 | 33850 | 33900 | 33900 | 33850 | 197 |
| 627 | 20231211 | 105700 | 10251244000 | 33900 | 33850 | 33900 | 33800 | 338 |
| 628 | 20231211 | 105600 | 10239812950 | 33850 | 33850 | 33900 | 33850 | 323 |
| 629 | 20231211 | 105500 | 10228879350 | 33800 | 33800 | 33900 | 33800 | 569 |
| 630 | 20231211 | 105400 | 10209645200 | 33800 | 33900 | 33900 | 33800 | 136 |
| 631 | 20231211 | 105300 | 10205046300 | 33850 | 33800 | 33900 | 33800 | 762 |
| 632 | 20231211 | 105200 | 10179290150 | 33800 | 33900 | 33900 | 33800 | 1838 |
| 633 | 20231211 | 105100 | 10117132550 | 33900 | 33900 | 33950 | 33900 | 372 |
| 634 | 20231211 | 105000 | 10104520200 | 33900 | 33850 | 33950 | 33850 | 321 |
| 635 | 20231211 | 104900 | 10093651400 | 33850 | 33800 | 33850 | 33800 | 158 |
| 636 | 20231211 | 104800 | 10088310950 | 33800 | 33900 | 33900 | 33800 | 681 |
| 637 | 20231211 | 104700 | 10065253500 | 34000 | 33850 | 34000 | 33850 | 534 |
| 638 | 20231211 | 104600 | 10047171750 | 33850 | 33900 | 33950 | 33850 | 1057 |
| 639 | 20231211 | 104500 | 10011353950 | 33900 | 33900 | 33950 | 33900 | 447 |
| 640 | 20231211 | 104400 | 9996199350 | 33900 | 34000 | 34050 | 33900 | 449 |
| 641 | 20231211 | 104300 | 9980955650 | 33950 | 33900 | 34000 | 33900 | 81 |
| 642 | 20231211 | 104200 | 9978207000 | 33900 | 34050 | 34050 | 33900 | 124 |
| 643 | 20231211 | 104100 | 9973991900 | 34100 | 33950 | 34100 | 33900 | 711 |
| 644 | 20231211 | 104000 | 9949857550 | 33900 | 33900 | 33900 | 33900 | 634 |
| 645 | 20231211 | 103900 | 9928364950 | 33900 | 34000 | 34000 | 33900 | 98 |
| 646 | 20231211 | 103800 | 9925042250 | 33900 | 33950 | 33950 | 33900 | 1623 |
| 647 | 20231211 | 103700 | 9869965050 | 33950 | 33950 | 33950 | 33950 | 300 |
| 648 | 20231211 | 103600 | 9859780050 | 34000 | 33950 | 34000 | 33950 | 928 |
| 649 | 20231211 | 103500 | 9828261100 | 33950 | 34100 | 34100 | 33950 | 926 |
| 650 | 20231211 | 103400 | 9796744450 | 34100 | 34300 | 34300 | 34100 | 2347 |
| 651 | 20231211 | 103300 | 9716539150 | 34300 | 34300 | 34350 | 34150 | 6007 |
| 652 | 20231211 | 103200 | 9510791350 | 34350 | 34150 | 34350 | 34150 | 2573 |
| 653 | 20231211 | 103100 | 9422628600 | 34200 | 33900 | 34200 | 33900 | 2773 |
| 654 | 20231211 | 103000 | 9328162500 | 33900 | 33850 | 33950 | 33800 | 1745 |
| 655 | 20231211 | 102900 | 9269046100 | 33850 | 33800 | 33900 | 33800 | 604 |
| 656 | 20231211 | 102800 | 9248614250 | 33800 | 33800 | 33800 | 33750 | 544 |
| 657 | 20231211 | 102700 | 9230227250 | 33800 | 33800 | 33900 | 33800 | 1051 |
| 658 | 20231211 | 102600 | 9194695400 | 33900 | 33800 | 33900 | 33800 | 297 |
| 659 | 20231211 | 102500 | 9184653500 | 33800 | 34000 | 34000 | 33800 | 704 |
| 660 | 20231211 | 102400 | 9160813500 | 33950 | 34000 | 34000 | 33850 | 107 |
| 661 | 20231211 | 102300 | 9157183400 | 34000 | 34000 | 34000 | 33900 | 356 |
| 662 | 20231211 | 102200 | 9145081650 | 34000 | 33700 | 34100 | 33700 | 2531 |
| 663 | 20231211 | 102100 | 9059230350 | 33700 | 33800 | 33800 | 33700 | 1777 |
| 664 | 20231211 | 102000 | 8999240850 | 33800 | 33800 | 33900 | 33800 | 322 |
| 665 | 20231211 | 101900 | 8988355500 | 33850 | 33800 | 33950 | 33800 | 284 |
| 666 | 20231211 | 101800 | 8978742850 | 33950 | 33950 | 33950 | 33800 | 731 |
| 667 | 20231211 | 101700 | 8954001000 | 34000 | 34050 | 34050 | 33850 | 497 |
| 668 | 20231211 | 101600 | 8937118050 | 34100 | 33800 | 34100 | 33800 | 1445 |
| 669 | 20231211 | 101500 | 8888073050 | 33750 | 33850 | 33850 | 33700 | 3355 |
| 670 | 20231211 | 101400 | 8774763450 | 33850 | 33850 | 33900 | 33800 | 1324 |
| 671 | 20231211 | 101300 | 8729965700 | 33850 | 33900 | 33950 | 33850 | 2382 |
| 672 | 20231211 | 101200 | 8649283000 | 33900 | 34000 | 34000 | 33900 | 1569 |
| 673 | 20231211 | 101100 | 8596037850 | 34000 | 34050 | 34100 | 33950 | 1005 |
| 674 | 20231211 | 101000 | 8561849300 | 34050 | 34050 | 34050 | 34000 | 308 |
| 675 | 20231211 | 100900 | 8551367600 | 34000 | 34050 | 34100 | 34000 | 393 |
| 676 | 20231211 | 100800 | 8537969250 | 34050 | 34100 | 34100 | 33950 | 520 |
| 677 | 20231211 | 100700 | 8520287000 | 34100 | 34000 | 34100 | 34000 | 381 |
| 678 | 20231211 | 100600 | 8507327050 | 33950 | 33950 | 33950 | 33900 | 1687 |
| 679 | 20231211 | 100500 | 8450109400 | 34000 | 34050 | 34100 | 33950 | 1647 |
| 680 | 20231211 | 100400 | 8394093950 | 34100 | 34050 | 34100 | 34000 | 1156 |
| 681 | 20231211 | 100300 | 8354746900 | 34100 | 34200 | 34200 | 34050 | 909 |
| 682 | 20231211 | 100200 | 8323744000 | 34200 | 34150 | 34200 | 34100 | 681 |
| 683 | 20231211 | 100100 | 8300503400 | 34200 | 34200 | 34200 | 34150 | 729 |
| 684 | 20231211 | 100000 | 8275599050 | 34200 | 34150 | 34200 | 34100 | 298 |
| 685 | 20231211 | 095900 | 8265418650 | 34200 | 34100 | 34200 | 34000 | 2200 |
| 686 | 20231211 | 095800 | 8190465800 | 34100 | 34350 | 34350 | 34100 | 2413 |
| 687 | 20231211 | 095700 | 8107951300 | 34350 | 34350 | 34400 | 34300 | 541 |
| 688 | 20231211 | 095600 | 8089373300 | 34400 | 34400 | 34400 | 34300 | 818 |
| 689 | 20231211 | 095500 | 8061275150 | 34450 | 34500 | 34500 | 34400 | 664 |
| 690 | 20231211 | 095400 | 8038390800 | 34500 | 34300 | 34500 | 34300 | 1866 |
| 691 | 20231211 | 095300 | 7974306200 | 34250 | 34600 | 34600 | 34250 | 3518 |
| 692 | 20231211 | 095200 | 7853251900 | 34600 | 34750 | 34850 | 34600 | 6681 |
| 693 | 20231211 | 095100 | 7621040700 | 34750 | 34650 | 34800 | 34600 | 7863 |
| 694 | 20231211 | 095000 | 7347961100 | 34700 | 34400 | 34700 | 34400 | 6539 |
| 695 | 20231211 | 094900 | 7122177350 | 34400 | 34350 | 34500 | 34250 | 6905 |
| 696 | 20231211 | 094800 | 6884928550 | 34250 | 34250 | 34500 | 34200 | 8175 |
| 697 | 20231211 | 094700 | 6603929400 | 34200 | 34100 | 34250 | 34050 | 1314 |
| 698 | 20231211 | 094600 | 6559068900 | 34100 | 33950 | 34150 | 33950 | 2132 |
| 699 | 20231211 | 094500 | 6486551850 | 33950 | 34000 | 34100 | 33950 | 2263 |
| 700 | 20231211 | 094400 | 6409597850 | 34000 | 34000 | 34000 | 33900 | 460 |
| 701 | 20231211 | 094300 | 6393981100 | 33900 | 33900 | 34000 | 33900 | 1001 |
| 702 | 20231211 | 094200 | 6360017300 | 33900 | 33950 | 33950 | 33900 | 819 |
| 703 | 20231211 | 094100 | 6332240000 | 33950 | 33900 | 33950 | 33900 | 837 |
| 704 | 20231211 | 094000 | 6303851500 | 33950 | 33900 | 34000 | 33850 | 600 |
| 705 | 20231211 | 093900 | 6283505450 | 33900 | 34000 | 34000 | 33850 | 1749 |
| 706 | 20231211 | 093800 | 6224254250 | 34050 | 34050 | 34100 | 34000 | 825 |
| 707 | 20231211 | 093700 | 6196180400 | 34000 | 33850 | 34050 | 33850 | 777 |
| 708 | 20231211 | 093600 | 6169803300 | 33850 | 34000 | 34000 | 33850 | 2444 |
| 709 | 20231211 | 093500 | 6086933850 | 34000 | 34000 | 34150 | 33900 | 3364 |
| 710 | 20231211 | 093400 | 5972526000 | 34100 | 33800 | 34250 | 33700 | 11127 |
| 711 | 20231211 | 093300 | 5593533250 | 33700 | 33650 | 33800 | 33600 | 2406 |
| 712 | 20231211 | 093200 | 5512571250 | 33650 | 33800 | 33800 | 33550 | 2711 |
| 713 | 20231211 | 093100 | 5421322800 | 33800 | 33750 | 33800 | 33700 | 1163 |
| 714 | 20231211 | 093000 | 5382028050 | 33750 | 33700 | 33750 | 33650 | 2123 |
| 715 | 20231211 | 092900 | 5310462150 | 33700 | 33550 | 33750 | 33550 | 1106 |
| 716 | 20231211 | 092800 | 5273220950 | 33550 | 33500 | 33550 | 33450 | 4050 |
| 717 | 20231211 | 092700 | 5137594650 | 33500 | 33600 | 33600 | 33450 | 4682 |
| 718 | 20231211 | 092600 | 4980807350 | 33600 | 33650 | 33650 | 33500 | 5008 |
| 719 | 20231211 | 092500 | 4812756600 | 33650 | 33750 | 33750 | 33650 | 798 |
| 720 | 20231211 | 092400 | 4785874800 | 33750 | 33850 | 33850 | 33700 | 1819 |
| 721 | 20231211 | 092300 | 4724469850 | 33800 | 33550 | 33850 | 33550 | 4211 |
| 722 | 20231211 | 092200 | 4582683750 | 33550 | 33750 | 33800 | 33450 | 9454 |
| 723 | 20231211 | 092100 | 4265348900 | 33800 | 33800 | 33850 | 33800 | 1257 |
| 724 | 20231211 | 092000 | 4222859650 | 33800 | 33900 | 33950 | 33800 | 1704 |
| 725 | 20231211 | 091900 | 4165126300 | 33950 | 34050 | 34050 | 33850 | 1023 |
| 726 | 20231211 | 091800 | 4130395550 | 34050 | 33800 | 34050 | 33700 | 1451 |
| 727 | 20231211 | 091700 | 4081404700 | 33800 | 34050 | 34050 | 33800 | 2231 |
| 728 | 20231211 | 091600 | 4005677950 | 34050 | 34200 | 34300 | 34050 | 3074 |
| 729 | 20231211 | 091500 | 3900741000 | 34200 | 34350 | 34500 | 34150 | 2968 |
| 730 | 20231211 | 091400 | 3798837200 | 34350 | 34000 | 34550 | 34000 | 3786 |
| 731 | 20231211 | 091300 | 3668927000 | 34050 | 33950 | 34400 | 33850 | 4221 |
| 732 | 20231211 | 091200 | 3524994650 | 34050 | 33700 | 34150 | 33650 | 5009 |
| 733 | 20231211 | 091100 | 3354943300 | 33600 | 33550 | 33700 | 33450 | 7703 |
| 734 | 20231211 | 091000 | 3096799600 | 33550 | 33800 | 33800 | 33500 | 6409 |
| 735 | 20231211 | 090900 | 2881203000 | 33700 | 33900 | 33950 | 33700 | 5635 |
| 736 | 20231211 | 090800 | 2690793350 | 33950 | 33650 | 33950 | 33650 | 4255 |
| 737 | 20231211 | 090700 | 2546766000 | 33700 | 33950 | 33950 | 33450 | 17642 |
| 738 | 20231211 | 090600 | 1953073000 | 33950 | 34400 | 34450 | 33900 | 11646 |
| 739 | 20231211 | 090500 | 1556759200 | 34050 | 34650 | 34650 | 34050 | 6714 |
| 740 | 20231211 | 090400 | 1326472000 | 34650 | 34700 | 34900 | 34650 | 2769 |
| 741 | 20231211 | 090300 | 1230453000 | 34650 | 34850 | 34900 | 34550 | 6963 |
| 742 | 20231211 | 090200 | 989217900 | 34850 | 35150 | 35150 | 34850 | 6514 |
| 743 | 20231211 | 090100 | 761223900 | 35150 | 34950 | 35150 | 34950 | 4502 |
| 744 | 20231211 | 090000 | 603512950 | 34950 | 34900 | 35150 | 34850 | 17034 |