36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 200200 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 12159 |
| 3 | 20231211 | 200100 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 4 | 20231211 | 200000 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 5 | 20231211 | 195900 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 6 | 20231211 | 195800 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 7 | 20231211 | 195700 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 8 | 20231211 | 195600 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 9 | 20231211 | 195500 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 10 | 20231211 | 195400 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 11 | 20231211 | 195300 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 12 | 20231211 | 195200 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 13 | 20231211 | 195100 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 14 | 20231211 | 195000 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 15 | 20231211 | 194900 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 16 | 20231211 | 194800 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 17 | 20231211 | 194700 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 18 | 20231211 | 194600 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 19 | 20231211 | 194500 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 20 | 20231211 | 194400 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 21 | 20231211 | 194300 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 22 | 20231211 | 194200 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 23 | 20231211 | 194100 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 24 | 20231211 | 194000 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 25 | 20231211 | 193900 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 26 | 20231211 | 193800 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 27 | 20231211 | 193700 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 28 | 20231211 | 193600 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 29 | 20231211 | 193500 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 30 | 20231211 | 193400 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 31 | 20231211 | 193300 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 32 | 20231211 | 193200 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 12159 |
| 33 | 20231211 | 193100 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 34 | 20231211 | 193000 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 35 | 20231211 | 192900 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 36 | 20231211 | 192800 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 37 | 20231211 | 192700 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 38 | 20231211 | 192600 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 39 | 20231211 | 192500 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 40 | 20231211 | 192400 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 41 | 20231211 | 192300 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 42 | 20231211 | 192200 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 43 | 20231211 | 192100 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 44 | 20231211 | 192000 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 45 | 20231211 | 191900 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 46 | 20231211 | 191800 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 47 | 20231211 | 191700 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 48 | 20231211 | 191600 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 49 | 20231211 | 191500 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 50 | 20231211 | 191400 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 51 | 20231211 | 191300 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 52 | 20231211 | 191200 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 53 | 20231211 | 191100 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 54 | 20231211 | 191000 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 55 | 20231211 | 190900 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 56 | 20231211 | 190800 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 57 | 20231211 | 190700 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 58 | 20231211 | 190600 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 59 | 20231211 | 190500 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 60 | 20231211 | 190400 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 61 | 20231211 | 190300 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 62 | 20231211 | 190200 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 12159 |
| 63 | 20231211 | 190100 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 64 | 20231211 | 190000 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 65 | 20231211 | 185900 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 66 | 20231211 | 185800 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 67 | 20231211 | 185700 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 68 | 20231211 | 185600 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 69 | 20231211 | 185500 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 70 | 20231211 | 185400 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 71 | 20231211 | 185300 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 72 | 20231211 | 185200 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 73 | 20231211 | 185100 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 74 | 20231211 | 185000 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 75 | 20231211 | 184900 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 76 | 20231211 | 184800 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 77 | 20231211 | 184700 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 78 | 20231211 | 184600 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 79 | 20231211 | 184500 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 80 | 20231211 | 184400 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 81 | 20231211 | 184300 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 82 | 20231211 | 184200 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 83 | 20231211 | 184100 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 84 | 20231211 | 184000 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 85 | 20231211 | 183900 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 86 | 20231211 | 183800 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 87 | 20231211 | 183700 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 88 | 20231211 | 183600 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 89 | 20231211 | 183500 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 90 | 20231211 | 183400 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 91 | 20231211 | 183300 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 92 | 20231211 | 183200 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 12159 |
| 93 | 20231211 | 183100 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 94 | 20231211 | 183000 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 95 | 20231211 | 182900 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 96 | 20231211 | 182800 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 97 | 20231211 | 182700 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 98 | 20231211 | 182600 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 99 | 20231211 | 182500 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 100 | 20231211 | 182400 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 101 | 20231211 | 182300 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 102 | 20231211 | 182200 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 103 | 20231211 | 182100 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 104 | 20231211 | 182000 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 105 | 20231211 | 181900 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 106 | 20231211 | 181800 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 107 | 20231211 | 181700 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 108 | 20231211 | 181600 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 109 | 20231211 | 181500 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 110 | 20231211 | 181400 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 111 | 20231211 | 181300 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 112 | 20231211 | 181200 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 113 | 20231211 | 181100 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 114 | 20231211 | 181000 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 115 | 20231211 | 180900 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 116 | 20231211 | 180800 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 117 | 20231211 | 180700 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 118 | 20231211 | 180600 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 119 | 20231211 | 180500 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 120 | 20231211 | 180400 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 121 | 20231211 | 180300 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 122 | 20231211 | 180200 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 12159 |
| 123 | 20231211 | 180100 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 124 | 20231211 | 180000 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 125 | 20231211 | 175900 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 126 | 20231211 | 175800 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 127 | 20231211 | 175700 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 128 | 20231211 | 175600 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 129 | 20231211 | 175500 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 130 | 20231211 | 175400 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 131 | 20231211 | 175300 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 132 | 20231211 | 175200 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 133 | 20231211 | 175100 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 134 | 20231211 | 175000 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 135 | 20231211 | 174900 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 136 | 20231211 | 174800 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 137 | 20231211 | 174700 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 138 | 20231211 | 174600 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 139 | 20231211 | 174500 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 140 | 20231211 | 174400 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 141 | 20231211 | 174300 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 142 | 20231211 | 174200 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 143 | 20231211 | 174100 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 144 | 20231211 | 174000 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 145 | 20231211 | 173900 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 146 | 20231211 | 173800 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 147 | 20231211 | 173700 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 148 | 20231211 | 173600 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 149 | 20231211 | 173500 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 150 | 20231211 | 173400 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 151 | 20231211 | 173300 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 152 | 20231211 | 173200 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 12159 |
| 153 | 20231211 | 173100 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 154 | 20231211 | 173000 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 155 | 20231211 | 172900 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 156 | 20231211 | 172800 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 157 | 20231211 | 172700 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 158 | 20231211 | 172600 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 159 | 20231211 | 172500 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 160 | 20231211 | 172400 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 161 | 20231211 | 172300 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 162 | 20231211 | 172200 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 163 | 20231211 | 172100 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 164 | 20231211 | 172000 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 165 | 20231211 | 171900 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 166 | 20231211 | 171800 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 167 | 20231211 | 171700 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 168 | 20231211 | 171600 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 169 | 20231211 | 171500 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 170 | 20231211 | 171400 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 171 | 20231211 | 171300 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 172 | 20231211 | 171200 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 173 | 20231211 | 171100 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 174 | 20231211 | 171000 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 175 | 20231211 | 170900 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 176 | 20231211 | 170800 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 177 | 20231211 | 170700 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 178 | 20231211 | 170600 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 179 | 20231211 | 170500 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 180 | 20231211 | 170400 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 181 | 20231211 | 170300 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 182 | 20231211 | 170200 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 12159 |
| 183 | 20231211 | 170100 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 184 | 20231211 | 170000 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 185 | 20231211 | 165900 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 186 | 20231211 | 165800 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 187 | 20231211 | 165700 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 188 | 20231211 | 165600 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 189 | 20231211 | 165500 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 190 | 20231211 | 165400 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 191 | 20231211 | 165300 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 192 | 20231211 | 165200 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 193 | 20231211 | 165100 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 194 | 20231211 | 165000 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 195 | 20231211 | 164900 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 196 | 20231211 | 164800 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 197 | 20231211 | 164700 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 198 | 20231211 | 164600 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 199 | 20231211 | 164500 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 200 | 20231211 | 164400 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 201 | 20231211 | 164300 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 202 | 20231211 | 164200 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 203 | 20231211 | 164100 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 204 | 20231211 | 164000 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 205 | 20231211 | 163900 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 206 | 20231211 | 163800 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 207 | 20231211 | 163700 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 208 | 20231211 | 163600 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 209 | 20231211 | 163500 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 210 | 20231211 | 163400 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 211 | 20231211 | 163300 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 212 | 20231211 | 163200 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 12159 |
| 213 | 20231211 | 163100 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 214 | 20231211 | 163000 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 215 | 20231211 | 162900 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 216 | 20231211 | 162800 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 217 | 20231211 | 162700 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 218 | 20231211 | 162600 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 219 | 20231211 | 162500 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 220 | 20231211 | 162400 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 221 | 20231211 | 162300 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 222 | 20231211 | 162200 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 223 | 20231211 | 162100 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 224 | 20231211 | 162000 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 225 | 20231211 | 161900 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 226 | 20231211 | 161800 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 227 | 20231211 | 161700 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 228 | 20231211 | 161600 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 229 | 20231211 | 161500 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 230 | 20231211 | 161400 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 231 | 20231211 | 161300 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 232 | 20231211 | 161200 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 233 | 20231211 | 161100 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 234 | 20231211 | 161000 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 235 | 20231211 | 160900 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 236 | 20231211 | 160800 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 237 | 20231211 | 160700 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 238 | 20231211 | 160600 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 239 | 20231211 | 160500 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 240 | 20231211 | 160400 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 241 | 20231211 | 160300 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 242 | 20231211 | 160200 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 12159 |
| 243 | 20231211 | 160100 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 244 | 20231211 | 160000 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 245 | 20231211 | 155900 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 246 | 20231211 | 155800 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 247 | 20231211 | 155700 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 248 | 20231211 | 155600 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 249 | 20231211 | 155500 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 250 | 20231211 | 155400 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 251 | 20231211 | 155300 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 252 | 20231211 | 155200 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 253 | 20231211 | 155100 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 254 | 20231211 | 155000 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 255 | 20231211 | 154900 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 256 | 20231211 | 154800 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 257 | 20231211 | 154700 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 258 | 20231211 | 154600 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 259 | 20231211 | 154500 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 260 | 20231211 | 154400 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 261 | 20231211 | 154300 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 262 | 20231211 | 154200 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 263 | 20231211 | 154100 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 264 | 20231211 | 154000 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 265 | 20231211 | 153900 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 266 | 20231211 | 153800 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 267 | 20231211 | 153700 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 268 | 20231211 | 153600 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 269 | 20231211 | 153500 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 270 | 20231211 | 153400 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 271 | 20231211 | 153300 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 272 | 20231211 | 153200 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 12159 |
| 273 | 20231211 | 153100 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 274 | 20231211 | 153000 | 12104141250 | 23650 | 23650 | 23650 | 23650 | 12159 |
| 275 | 20231211 | 152900 | 11816580900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 276 | 20231211 | 152800 | 11816580900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 277 | 20231211 | 152700 | 11816580900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 278 | 20231211 | 152600 | 11816580900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 279 | 20231211 | 152500 | 11816580900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 280 | 20231211 | 152400 | 11816580900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 281 | 20231211 | 152300 | 11816580900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 282 | 20231211 | 152200 | 11816580900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 283 | 20231211 | 152100 | 11816580900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 284 | 20231211 | 152000 | 11816580900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 285 | 20231211 | 151900 | 11816580900 | 23700 | 23650 | 23750 | 23650 | 2634 |
| 286 | 20231211 | 151800 | 11754178900 | 23650 | 23600 | 23650 | 23550 | 5339 |
| 287 | 20231211 | 151700 | 11628035950 | 23550 | 23650 | 23650 | 23550 | 3994 |
| 288 | 20231211 | 151600 | 11533853900 | 23650 | 23600 | 23650 | 23600 | 986 |
| 289 | 20231211 | 151500 | 11510582200 | 23600 | 23600 | 23650 | 23600 | 396 |
| 290 | 20231211 | 151400 | 11501230550 | 23650 | 23600 | 23650 | 23600 | 1052 |
| 291 | 20231211 | 151300 | 11476403150 | 23600 | 23600 | 23600 | 23600 | 627 |
| 292 | 20231211 | 151200 | 11461605950 | 23600 | 23600 | 23650 | 23550 | 5788 |
| 293 | 20231211 | 151100 | 11325181450 | 23600 | 23650 | 23650 | 23600 | 1639 |
| 294 | 20231211 | 151000 | 11286486050 | 23600 | 23600 | 23650 | 23600 | 1435 |
| 295 | 20231211 | 150900 | 11252612400 | 23650 | 23600 | 23650 | 23600 | 522 |
| 296 | 20231211 | 150800 | 11240284700 | 23600 | 23600 | 23650 | 23550 | 2935 |
| 297 | 20231211 | 150700 | 11171068900 | 23600 | 23550 | 23600 | 23550 | 1717 |
| 298 | 20231211 | 150600 | 11130632000 | 23550 | 23550 | 23600 | 23500 | 1856 |
| 299 | 20231211 | 150500 | 11086925900 | 23550 | 23500 | 23600 | 23500 | 3422 |
| 300 | 20231211 | 150400 | 11006389850 | 23550 | 23550 | 23600 | 23500 | 2036 |
| 301 | 20231211 | 150300 | 10958449500 | 23550 | 23550 | 23600 | 23500 | 1813 |
| 302 | 20231211 | 150200 | 10915786200 | 23550 | 23550 | 23600 | 23500 | 1763 |
| 303 | 20231211 | 150100 | 10874273400 | 23550 | 23550 | 23600 | 23550 | 1181 |
| 304 | 20231211 | 150000 | 10846460650 | 23600 | 23550 | 23600 | 23550 | 1641 |
| 305 | 20231211 | 145900 | 10807800850 | 23550 | 23550 | 23600 | 23550 | 390 |
| 306 | 20231211 | 145800 | 10798615800 | 23600 | 23550 | 23600 | 23550 | 243 |
| 307 | 20231211 | 145700 | 10792889950 | 23550 | 23500 | 23600 | 23500 | 801 |
| 308 | 20231211 | 145600 | 10774027400 | 23550 | 23550 | 23550 | 23500 | 2745 |
| 309 | 20231211 | 145500 | 10709394650 | 23550 | 23600 | 23600 | 23550 | 2244 |
| 310 | 20231211 | 145400 | 10656523150 | 23600 | 23600 | 23600 | 23600 | 395 |
| 311 | 20231211 | 145300 | 10647201150 | 23600 | 23600 | 23600 | 23600 | 507 |
| 312 | 20231211 | 145200 | 10635235950 | 23600 | 23600 | 23600 | 23550 | 958 |
| 313 | 20231211 | 145100 | 10612627450 | 23600 | 23600 | 23650 | 23550 | 1122 |
| 314 | 20231211 | 145000 | 10586149850 | 23600 | 23650 | 23650 | 23550 | 3039 |
| 315 | 20231211 | 144900 | 10514430150 | 23600 | 23600 | 23650 | 23600 | 288 |
| 316 | 20231211 | 144800 | 10507630300 | 23650 | 23600 | 23650 | 23600 | 887 |
| 317 | 20231211 | 144700 | 10486666800 | 23650 | 23600 | 23650 | 23600 | 375 |
| 318 | 20231211 | 144600 | 10477800400 | 23600 | 23600 | 23650 | 23600 | 1188 |
| 319 | 20231211 | 144500 | 10449763550 | 23600 | 23550 | 23600 | 23550 | 140 |
| 320 | 20231211 | 144400 | 10446465850 | 23550 | 23550 | 23600 | 23550 | 166 |
| 321 | 20231211 | 144300 | 10442555450 | 23600 | 23550 | 23600 | 23550 | 2343 |
| 322 | 20231211 | 144200 | 10387363250 | 23600 | 23550 | 23600 | 23550 | 62 |
| 323 | 20231211 | 144100 | 10385900450 | 23550 | 23600 | 23600 | 23550 | 481 |
| 324 | 20231211 | 144000 | 10374567200 | 23550 | 23600 | 23600 | 23550 | 108 |
| 325 | 20231211 | 143900 | 10372023050 | 23550 | 23550 | 23600 | 23550 | 83 |
| 326 | 20231211 | 143800 | 10370067150 | 23550 | 23600 | 23650 | 23500 | 10282 |
| 327 | 20231211 | 143700 | 10128208300 | 23600 | 23600 | 23650 | 23550 | 2689 |
| 328 | 20231211 | 143600 | 10064753800 | 23600 | 23600 | 23600 | 23550 | 514 |
| 329 | 20231211 | 143500 | 10052633900 | 23600 | 23600 | 23600 | 23550 | 208 |
| 330 | 20231211 | 143400 | 10047730950 | 23600 | 23600 | 23650 | 23550 | 494 |
| 331 | 20231211 | 143300 | 10036074250 | 23550 | 23600 | 23600 | 23550 | 1009 |
| 332 | 20231211 | 143200 | 10012269300 | 23600 | 23600 | 23650 | 23600 | 679 |
| 333 | 20231211 | 143100 | 9996237200 | 23600 | 23550 | 23600 | 23550 | 6696 |
| 334 | 20231211 | 143000 | 9838371250 | 23550 | 23600 | 23650 | 23550 | 592 |
| 335 | 20231211 | 142900 | 9824403400 | 23600 | 23600 | 23600 | 23550 | 1138 |
| 336 | 20231211 | 142800 | 9797588500 | 23600 | 23600 | 23600 | 23550 | 685 |
| 337 | 20231211 | 142700 | 9781429500 | 23600 | 23550 | 23650 | 23550 | 984 |
| 338 | 20231211 | 142600 | 9758247450 | 23550 | 23600 | 23600 | 23550 | 2097 |
| 339 | 20231211 | 142500 | 9708824250 | 23650 | 23600 | 23650 | 23600 | 472 |
| 340 | 20231211 | 142400 | 9697672500 | 23600 | 23600 | 23650 | 23600 | 692 |
| 341 | 20231211 | 142300 | 9681332000 | 23600 | 23650 | 23650 | 23550 | 1590 |
| 342 | 20231211 | 142200 | 9643851800 | 23700 | 23700 | 23700 | 23550 | 7682 |
| 343 | 20231211 | 142100 | 9462623550 | 23650 | 23650 | 23650 | 23650 | 113 |
| 344 | 20231211 | 142000 | 9459951100 | 23650 | 23650 | 23700 | 23650 | 212 |
| 345 | 20231211 | 141900 | 9454936800 | 23650 | 23650 | 23700 | 23650 | 51 |
| 346 | 20231211 | 141800 | 9453730550 | 23650 | 23700 | 23750 | 23650 | 233 |
| 347 | 20231211 | 141700 | 9448214700 | 23750 | 23700 | 23750 | 23700 | 102 |
| 348 | 20231211 | 141600 | 9445793500 | 23700 | 23650 | 23750 | 23650 | 2159 |
| 349 | 20231211 | 141500 | 9394629400 | 23650 | 23650 | 23700 | 23650 | 126 |
| 350 | 20231211 | 141400 | 9391649450 | 23650 | 23650 | 23650 | 23650 | 87 |
| 351 | 20231211 | 141300 | 9389591900 | 23650 | 23650 | 23650 | 23600 | 166 |
| 352 | 20231211 | 141200 | 9385669100 | 23700 | 23700 | 23700 | 23650 | 385 |
| 353 | 20231211 | 141100 | 9376557000 | 23700 | 23650 | 23700 | 23600 | 23099 |
| 354 | 20231211 | 141000 | 8831251150 | 23700 | 23700 | 23700 | 23650 | 160 |
| 355 | 20231211 | 140900 | 8827460750 | 23700 | 23700 | 23750 | 23650 | 1007 |
| 356 | 20231211 | 140800 | 8803635400 | 23700 | 23650 | 23750 | 23650 | 94 |
| 357 | 20231211 | 140700 | 8801407750 | 23700 | 23650 | 23750 | 23650 | 4623 |
| 358 | 20231211 | 140600 | 8692010150 | 23650 | 23650 | 23700 | 23600 | 1062 |
| 359 | 20231211 | 140500 | 8666898000 | 23650 | 23650 | 23700 | 23650 | 1443 |
| 360 | 20231211 | 140400 | 8632765100 | 23700 | 23650 | 23700 | 23650 | 1750 |
| 361 | 20231211 | 140300 | 8591372600 | 23650 | 23650 | 23650 | 23650 | 2191 |
| 362 | 20231211 | 140200 | 8539555450 | 23650 | 23650 | 23700 | 23650 | 209 |
| 363 | 20231211 | 140100 | 8534611050 | 23650 | 23700 | 23700 | 23650 | 250 |
| 364 | 20231211 | 140000 | 8528687800 | 23700 | 23750 | 23750 | 23650 | 115 |
| 365 | 20231211 | 135900 | 8525966850 | 23650 | 23700 | 23750 | 23650 | 671 |
| 366 | 20231211 | 135800 | 8510070600 | 23700 | 23700 | 23700 | 23650 | 1004 |
| 367 | 20231211 | 135700 | 8486295400 | 23700 | 23650 | 23700 | 23650 | 420 |
| 368 | 20231211 | 135600 | 8476348350 | 23700 | 23650 | 23700 | 23650 | 454 |
| 369 | 20231211 | 135500 | 8465590750 | 23650 | 23650 | 23700 | 23650 | 598 |
| 370 | 20231211 | 135400 | 8451420850 | 23650 | 23700 | 23700 | 23650 | 417 |
| 371 | 20231211 | 135300 | 8441542700 | 23750 | 23650 | 23750 | 23650 | 222 |
| 372 | 20231211 | 135200 | 8436282500 | 23650 | 23650 | 23700 | 23650 | 130 |
| 373 | 20231211 | 135100 | 8433207750 | 23650 | 23700 | 23750 | 23650 | 1308 |
| 374 | 20231211 | 135000 | 8402210050 | 23750 | 23750 | 23750 | 23700 | 108 |
| 375 | 20231211 | 134900 | 8399648700 | 23700 | 23700 | 23700 | 23700 | 129 |
| 376 | 20231211 | 134800 | 8396591400 | 23750 | 23750 | 23750 | 23700 | 60 |
| 377 | 20231211 | 134700 | 8395169200 | 23750 | 23700 | 23750 | 23650 | 786 |
| 378 | 20231211 | 134600 | 8376534900 | 23700 | 23700 | 23750 | 23700 | 331 |
| 379 | 20231211 | 134500 | 8368690100 | 23650 | 23700 | 23700 | 23650 | 241 |
| 380 | 20231211 | 134400 | 8362982400 | 23650 | 23650 | 23700 | 23650 | 199 |
| 381 | 20231211 | 134300 | 8358275100 | 23700 | 23650 | 23700 | 23650 | 1427 |
| 382 | 20231211 | 134200 | 8324525850 | 23700 | 23650 | 23700 | 23650 | 511 |
| 383 | 20231211 | 134100 | 8312438600 | 23650 | 23700 | 23750 | 23650 | 490 |
| 384 | 20231211 | 134000 | 8300846600 | 23700 | 23700 | 23700 | 23650 | 69 |
| 385 | 20231211 | 133900 | 8299214150 | 23700 | 23700 | 23700 | 23650 | 427 |
| 386 | 20231211 | 133800 | 8289100650 | 23700 | 23650 | 23700 | 23650 | 1437 |
| 387 | 20231211 | 133700 | 8255093500 | 23650 | 23700 | 23700 | 23650 | 1988 |
| 388 | 20231211 | 133600 | 8208042700 | 23700 | 23700 | 23750 | 23700 | 220 |
| 389 | 20231211 | 133500 | 8202824300 | 23700 | 23750 | 23750 | 23700 | 172 |
| 390 | 20231211 | 133400 | 8198745750 | 23750 | 23700 | 23750 | 23700 | 236 |
| 391 | 20231211 | 133300 | 8193152300 | 23700 | 23700 | 23750 | 23700 | 602 |
| 392 | 20231211 | 133200 | 8178869900 | 23700 | 23700 | 23750 | 23700 | 84 |
| 393 | 20231211 | 133100 | 8176879050 | 23700 | 23750 | 23750 | 23700 | 166 |
| 394 | 20231211 | 133000 | 8172944750 | 23750 | 23700 | 23750 | 23700 | 234 |
| 395 | 20231211 | 132900 | 8167398850 | 23700 | 23700 | 23700 | 23700 | 316 |
| 396 | 20231211 | 132800 | 8159909650 | 23700 | 23700 | 23750 | 23700 | 511 |
| 397 | 20231211 | 132700 | 8147798900 | 23700 | 23700 | 23700 | 23650 | 390 |
| 398 | 20231211 | 132600 | 8138556550 | 23650 | 23750 | 23750 | 23650 | 4118 |
| 399 | 20231211 | 132500 | 8041103550 | 23750 | 23700 | 23750 | 23700 | 117 |
| 400 | 20231211 | 132400 | 8038328300 | 23700 | 23750 | 23750 | 23700 | 40 |
| 401 | 20231211 | 132300 | 8037380250 | 23750 | 23700 | 23750 | 23700 | 1566 |
| 402 | 20231211 | 132200 | 8000266000 | 23700 | 23700 | 23750 | 23700 | 113 |
| 403 | 20231211 | 132100 | 7997587850 | 23700 | 23650 | 23700 | 23650 | 351 |
| 404 | 20231211 | 132000 | 7989274350 | 23700 | 23700 | 23750 | 23700 | 1032 |
| 405 | 20231211 | 131900 | 7964815750 | 23750 | 23750 | 23750 | 23700 | 67 |
| 406 | 20231211 | 131800 | 7963227500 | 23700 | 23750 | 23750 | 23700 | 976 |
| 407 | 20231211 | 131700 | 7940092900 | 23750 | 23700 | 23750 | 23700 | 65 |
| 408 | 20231211 | 131600 | 7938551850 | 23700 | 23750 | 23800 | 23700 | 822 |
| 409 | 20231211 | 131500 | 7919030450 | 23800 | 23800 | 23800 | 23750 | 248 |
| 410 | 20231211 | 131400 | 7913140300 | 23750 | 23750 | 23800 | 23750 | 1016 |
| 411 | 20231211 | 131300 | 7889010250 | 23750 | 23700 | 23800 | 23700 | 2726 |
| 412 | 20231211 | 131200 | 7824267900 | 23700 | 23700 | 23750 | 23700 | 753 |
| 413 | 20231211 | 131100 | 7806421550 | 23700 | 23700 | 23750 | 23700 | 1122 |
| 414 | 20231211 | 131000 | 7779830100 | 23700 | 23750 | 23750 | 23650 | 5922 |
| 415 | 20231211 | 130900 | 7639742800 | 23750 | 23700 | 23750 | 23700 | 648 |
| 416 | 20231211 | 130800 | 7624385150 | 23700 | 23700 | 23750 | 23700 | 1514 |
| 417 | 20231211 | 130700 | 7588503250 | 23700 | 23750 | 23750 | 23700 | 2613 |
| 418 | 20231211 | 130600 | 7526575000 | 23750 | 23700 | 23750 | 23700 | 395 |
| 419 | 20231211 | 130500 | 7517212600 | 23700 | 23800 | 23800 | 23700 | 290 |
| 420 | 20231211 | 130400 | 7510328550 | 23750 | 23750 | 23800 | 23700 | 489 |
| 421 | 20231211 | 130300 | 7498714900 | 23750 | 23800 | 23800 | 23750 | 1324 |
| 422 | 20231211 | 130200 | 7467269850 | 23800 | 23750 | 23800 | 23750 | 249 |
| 423 | 20231211 | 130100 | 7461351650 | 23800 | 23800 | 23800 | 23750 | 222 |
| 424 | 20231211 | 130000 | 7456078400 | 23750 | 23750 | 23750 | 23750 | 497 |
| 425 | 20231211 | 125900 | 7444274650 | 23800 | 23800 | 23800 | 23800 | 50 |
| 426 | 20231211 | 125800 | 7443084650 | 23750 | 23750 | 23800 | 23750 | 146 |
| 427 | 20231211 | 125700 | 7439616450 | 23750 | 23800 | 23800 | 23750 | 31 |
| 428 | 20231211 | 125600 | 7438878950 | 23750 | 23800 | 23800 | 23750 | 27 |
| 429 | 20231211 | 125500 | 7438237650 | 23800 | 23800 | 23800 | 23750 | 392 |
| 430 | 20231211 | 125400 | 7428927100 | 23800 | 23750 | 23800 | 23750 | 125 |
| 431 | 20231211 | 125300 | 7425953300 | 23800 | 23750 | 23800 | 23750 | 422 |
| 432 | 20231211 | 125200 | 7415930750 | 23750 | 23750 | 23750 | 23750 | 575 |
| 433 | 20231211 | 125100 | 7402274500 | 23750 | 23800 | 23800 | 23750 | 84 |
| 434 | 20231211 | 125000 | 7400279200 | 23750 | 23750 | 23800 | 23750 | 26 |
| 435 | 20231211 | 124900 | 7399661650 | 23700 | 23750 | 23750 | 23700 | 247 |
| 436 | 20231211 | 124800 | 7393799050 | 23750 | 23700 | 23800 | 23700 | 607 |
| 437 | 20231211 | 124700 | 7379383850 | 23700 | 23700 | 23700 | 23700 | 1 |
| 438 | 20231211 | 124600 | 7379360150 | 23750 | 23750 | 23800 | 23750 | 1010 |
| 439 | 20231211 | 124500 | 7355372100 | 23750 | 23750 | 23800 | 23750 | 128 |
| 440 | 20231211 | 124400 | 7352331950 | 23750 | 23750 | 23750 | 23750 | 5 |
| 441 | 20231211 | 124300 | 7352213200 | 23750 | 23750 | 23750 | 23750 | 1472 |
| 442 | 20231211 | 124200 | 7317253200 | 23750 | 23750 | 23750 | 23750 | 52 |
| 443 | 20231211 | 124100 | 7316018200 | 23750 | 23800 | 23800 | 23750 | 53 |
| 444 | 20231211 | 124000 | 7314758550 | 23800 | 23750 | 23800 | 23750 | 279 |
| 445 | 20231211 | 123900 | 7308131150 | 23750 | 23750 | 23800 | 23750 | 101 |
| 446 | 20231211 | 123800 | 7305732300 | 23800 | 23800 | 23800 | 23800 | 111 |
| 447 | 20231211 | 123700 | 7303090500 | 23750 | 23750 | 23800 | 23750 | 74 |
| 448 | 20231211 | 123600 | 7301332800 | 23750 | 23750 | 23800 | 23750 | 169 |
| 449 | 20231211 | 123500 | 7297318050 | 23750 | 23750 | 23800 | 23700 | 2451 |
| 450 | 20231211 | 123400 | 7239114650 | 23700 | 23700 | 23750 | 23650 | 1003 |
| 451 | 20231211 | 123300 | 7215340700 | 23700 | 23750 | 23750 | 23700 | 1194 |
| 452 | 20231211 | 123200 | 7187042000 | 23750 | 23700 | 23750 | 23700 | 533 |
| 453 | 20231211 | 123100 | 7174404000 | 23700 | 23750 | 23750 | 23700 | 1400 |
| 454 | 20231211 | 123000 | 7141216800 | 23750 | 23750 | 23750 | 23750 | 606 |
| 455 | 20231211 | 122900 | 7126824300 | 23800 | 23750 | 23800 | 23750 | 163 |
| 456 | 20231211 | 122800 | 7122953000 | 23800 | 23800 | 23800 | 23750 | 55 |
| 457 | 20231211 | 122700 | 7121645000 | 23750 | 23800 | 23800 | 23750 | 112 |
| 458 | 20231211 | 122600 | 7118983800 | 23800 | 23800 | 23800 | 23800 | 78 |
| 459 | 20231211 | 122500 | 7117127400 | 23750 | 23800 | 23800 | 23750 | 93 |
| 460 | 20231211 | 122400 | 7114918550 | 23800 | 23800 | 23800 | 23800 | 108 |
| 461 | 20231211 | 122300 | 7112348150 | 23800 | 23800 | 23800 | 23750 | 951 |
| 462 | 20231211 | 122200 | 7089759350 | 23750 | 23750 | 23750 | 23750 | 210 |
| 463 | 20231211 | 122100 | 7084771850 | 23800 | 23800 | 23800 | 23800 | 344 |
| 464 | 20231211 | 122000 | 7076584650 | 23800 | 23800 | 23850 | 23800 | 432 |
| 465 | 20231211 | 121900 | 7066302250 | 23800 | 23800 | 23850 | 23800 | 95 |
| 466 | 20231211 | 121800 | 7064037800 | 23850 | 23850 | 23850 | 23800 | 86 |
| 467 | 20231211 | 121700 | 7061987950 | 23800 | 23800 | 23800 | 23800 | 74 |
| 468 | 20231211 | 121600 | 7060226750 | 23800 | 23750 | 23850 | 23750 | 1903 |
| 469 | 20231211 | 121500 | 7014930950 | 23750 | 23750 | 23800 | 23700 | 727 |
| 470 | 20231211 | 121400 | 6997666650 | 23750 | 23750 | 23800 | 23650 | 8180 |
| 471 | 20231211 | 121300 | 6803832600 | 23750 | 23750 | 23800 | 23700 | 2853 |
| 472 | 20231211 | 121200 | 6736174800 | 23800 | 23800 | 23800 | 23750 | 960 |
| 473 | 20231211 | 121100 | 6713370050 | 23800 | 23800 | 23800 | 23750 | 2743 |
| 474 | 20231211 | 121000 | 6648221800 | 23800 | 23850 | 23850 | 23750 | 262 |
| 475 | 20231211 | 120900 | 6641987350 | 23800 | 23800 | 23850 | 23800 | 196 |
| 476 | 20231211 | 120800 | 6637322300 | 23850 | 23800 | 23850 | 23750 | 408 |
| 477 | 20231211 | 120700 | 6627617100 | 23800 | 23800 | 23850 | 23800 | 2630 |
| 478 | 20231211 | 120600 | 6565023050 | 23800 | 23850 | 23900 | 23800 | 2162 |
| 479 | 20231211 | 120500 | 6513512850 | 23850 | 23850 | 23850 | 23800 | 3333 |
| 480 | 20231211 | 120400 | 6434083800 | 23850 | 23850 | 23850 | 23800 | 323 |
| 481 | 20231211 | 120300 | 6426381550 | 23800 | 23850 | 23850 | 23800 | 790 |
| 482 | 20231211 | 120200 | 6407575500 | 23850 | 23850 | 23850 | 23850 | 269 |
| 483 | 20231211 | 120100 | 6401159850 | 23850 | 23850 | 23850 | 23850 | 2584 |
| 484 | 20231211 | 120000 | 6339531450 | 23850 | 23850 | 23850 | 23850 | 679 |
| 485 | 20231211 | 115900 | 6323337300 | 23850 | 23850 | 23850 | 23850 | 1012 |
| 486 | 20231211 | 115800 | 6299201100 | 23900 | 23850 | 23900 | 23850 | 3352 |
| 487 | 20231211 | 115700 | 6219150000 | 23850 | 23850 | 23900 | 23850 | 4398 |
| 488 | 20231211 | 115600 | 6114256550 | 23850 | 23900 | 23900 | 23850 | 800 |
| 489 | 20231211 | 115500 | 6095176450 | 23900 | 23850 | 23900 | 23850 | 37 |
| 490 | 20231211 | 115400 | 6094293950 | 23900 | 23900 | 23900 | 23850 | 111 |
| 491 | 20231211 | 115300 | 6091645750 | 23900 | 23900 | 23900 | 23900 | 41 |
| 492 | 20231211 | 115200 | 6090665850 | 23850 | 23900 | 23900 | 23850 | 370 |
| 493 | 20231211 | 115100 | 6081826300 | 23900 | 23850 | 23900 | 23850 | 677 |
| 494 | 20231211 | 115000 | 6065679750 | 23850 | 23900 | 23900 | 23850 | 285 |
| 495 | 20231211 | 114900 | 6058868350 | 23950 | 23900 | 23950 | 23900 | 214 |
| 496 | 20231211 | 114800 | 6053753700 | 23950 | 23900 | 23950 | 23850 | 641 |
| 497 | 20231211 | 114700 | 6038458250 | 23900 | 23900 | 23900 | 23850 | 1774 |
| 498 | 20231211 | 114600 | 5996104900 | 23900 | 23950 | 23950 | 23900 | 82 |
| 499 | 20231211 | 114500 | 5994144800 | 23950 | 23950 | 23950 | 23950 | 30 |
| 500 | 20231211 | 114400 | 5993426300 | 23900 | 23900 | 23950 | 23900 | 299 |
| 501 | 20231211 | 114300 | 5986279450 | 23900 | 23900 | 23900 | 23900 | 103 |
| 502 | 20231211 | 114200 | 5983817750 | 23900 | 23950 | 23950 | 23900 | 1522 |
| 503 | 20231211 | 114100 | 5947439250 | 23950 | 23950 | 23950 | 23900 | 123 |
| 504 | 20231211 | 114000 | 5944493450 | 23950 | 23900 | 23950 | 23850 | 126 |
| 505 | 20231211 | 113900 | 5941487000 | 23900 | 23900 | 23900 | 23850 | 441 |
| 506 | 20231211 | 113800 | 5930956050 | 23900 | 23900 | 23900 | 23900 | 525 |
| 507 | 20231211 | 113700 | 5918408550 | 23850 | 23950 | 23950 | 23850 | 3134 |
| 508 | 20231211 | 113600 | 5843633350 | 23900 | 23900 | 23950 | 23900 | 7332 |
| 509 | 20231211 | 113500 | 5668398450 | 23900 | 23950 | 23950 | 23900 | 336 |
| 510 | 20231211 | 113400 | 5660355150 | 24000 | 24000 | 24000 | 23950 | 157 |
| 511 | 20231211 | 113300 | 5656594550 | 23950 | 24000 | 24000 | 23950 | 1360 |
| 512 | 20231211 | 113200 | 5624019800 | 23950 | 23950 | 24000 | 23950 | 364 |
| 513 | 20231211 | 113100 | 5615301900 | 24000 | 23950 | 24000 | 23900 | 799 |
| 514 | 20231211 | 113000 | 5596167000 | 23950 | 23950 | 24000 | 23950 | 252 |
| 515 | 20231211 | 112900 | 5590129100 | 24000 | 23950 | 24000 | 23950 | 1158 |
| 516 | 20231211 | 112800 | 5562394950 | 23950 | 24000 | 24000 | 23950 | 44 |
| 517 | 20231211 | 112700 | 5561341100 | 23950 | 24000 | 24000 | 23950 | 221 |
| 518 | 20231211 | 112600 | 5556043750 | 23950 | 23950 | 23950 | 23950 | 156 |
| 519 | 20231211 | 112500 | 5552307550 | 24000 | 23950 | 24000 | 23900 | 1236 |
| 520 | 20231211 | 112400 | 5522724350 | 24000 | 24000 | 24000 | 23950 | 1795 |
| 521 | 20231211 | 112300 | 5479733100 | 24000 | 24050 | 24050 | 24000 | 1688 |
| 522 | 20231211 | 112200 | 5439220850 | 24000 | 24050 | 24050 | 24000 | 1466 |
| 523 | 20231211 | 112100 | 5403973600 | 24100 | 24100 | 24100 | 24050 | 65 |
| 524 | 20231211 | 112000 | 5402410250 | 24100 | 24100 | 24100 | 24100 | 48 |
| 525 | 20231211 | 111900 | 5401253450 | 24100 | 24100 | 24100 | 24050 | 122 |
| 526 | 20231211 | 111800 | 5398314500 | 24050 | 24050 | 24100 | 24050 | 1874 |
| 527 | 20231211 | 111700 | 5353244750 | 24050 | 24000 | 24050 | 24000 | 858 |
| 528 | 20231211 | 111600 | 5332611100 | 24000 | 24050 | 24050 | 24000 | 1006 |
| 529 | 20231211 | 111500 | 5308461800 | 24000 | 24050 | 24050 | 24000 | 54 |
| 530 | 20231211 | 111400 | 5307165600 | 24000 | 24050 | 24050 | 24000 | 1154 |
| 531 | 20231211 | 111300 | 5279469500 | 24050 | 24050 | 24050 | 24000 | 81 |
| 532 | 20231211 | 111200 | 5277525200 | 24050 | 24000 | 24050 | 24000 | 594 |
| 533 | 20231211 | 111100 | 5263269000 | 24050 | 24000 | 24050 | 24000 | 296 |
| 534 | 20231211 | 111000 | 5256164900 | 24000 | 24050 | 24050 | 24000 | 7 |
| 535 | 20231211 | 110900 | 5255996650 | 24050 | 24000 | 24050 | 24000 | 127 |
| 536 | 20231211 | 110800 | 5252948550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 537 | 20231211 | 110700 | 5252948550 | 24050 | 24000 | 24050 | 24000 | 272 |
| 538 | 20231211 | 110600 | 5246420300 | 24000 | 24050 | 24050 | 24000 | 426 |
| 539 | 20231211 | 110500 | 5236195550 | 24050 | 24050 | 24100 | 24000 | 1067 |
| 540 | 20231211 | 110400 | 5210581800 | 24100 | 24100 | 24100 | 24050 | 33 |
| 541 | 20231211 | 110300 | 5209786600 | 24100 | 24000 | 24100 | 24000 | 1210 |
| 542 | 20231211 | 110200 | 5180693650 | 24000 | 24050 | 24050 | 24000 | 1301 |
| 543 | 20231211 | 110100 | 5149457500 | 24100 | 24000 | 24100 | 24000 | 2297 |
| 544 | 20231211 | 110000 | 5094266700 | 24050 | 24100 | 24100 | 24000 | 237 |
| 545 | 20231211 | 105900 | 5088578500 | 24000 | 24050 | 24100 | 24000 | 422 |
| 546 | 20231211 | 105800 | 5078439500 | 24050 | 24050 | 24050 | 24050 | 1216 |
| 547 | 20231211 | 105700 | 5049194700 | 24050 | 24100 | 24100 | 24050 | 19 |
| 548 | 20231211 | 105600 | 5048737650 | 24100 | 24050 | 24100 | 24050 | 97 |
| 549 | 20231211 | 105500 | 5046404700 | 24050 | 24050 | 24050 | 24050 | 398 |
| 550 | 20231211 | 105400 | 5036832800 | 24100 | 24050 | 24100 | 24050 | 46 |
| 551 | 20231211 | 105300 | 5035725800 | 24050 | 24050 | 24050 | 24000 | 1718 |
| 552 | 20231211 | 105200 | 4994425450 | 24050 | 24050 | 24050 | 24050 | 807 |
| 553 | 20231211 | 105100 | 4975017100 | 24050 | 24050 | 24050 | 24050 | 49 |
| 554 | 20231211 | 105000 | 4973838650 | 24050 | 24100 | 24100 | 24050 | 77 |
| 555 | 20231211 | 104900 | 4971986700 | 24100 | 24050 | 24100 | 24050 | 29 |
| 556 | 20231211 | 104800 | 4971289000 | 24100 | 24050 | 24100 | 24050 | 1471 |
| 557 | 20231211 | 104700 | 4935842550 | 24100 | 24100 | 24100 | 24000 | 583 |
| 558 | 20231211 | 104600 | 4921828400 | 24100 | 24100 | 24100 | 24050 | 142 |
| 559 | 20231211 | 104500 | 4918411300 | 24100 | 24050 | 24100 | 24000 | 287 |
| 560 | 20231211 | 104400 | 4911507100 | 24050 | 24050 | 24100 | 24000 | 420 |
| 561 | 20231211 | 104300 | 4901417050 | 24050 | 24050 | 24050 | 24050 | 137 |
| 562 | 20231211 | 104200 | 4898122200 | 24050 | 24050 | 24050 | 24050 | 76 |
| 563 | 20231211 | 104100 | 4896294400 | 24000 | 24000 | 24000 | 24000 | 5 |
| 564 | 20231211 | 104000 | 4896174400 | 24000 | 24100 | 24100 | 24000 | 1039 |
| 565 | 20231211 | 103900 | 4871200550 | 24100 | 24100 | 24100 | 24050 | 104 |
| 566 | 20231211 | 103800 | 4868698500 | 24100 | 24100 | 24100 | 24050 | 143 |
| 567 | 20231211 | 103700 | 4865258500 | 24100 | 24100 | 24100 | 24000 | 190 |
| 568 | 20231211 | 103600 | 4860686600 | 24100 | 24050 | 24100 | 24000 | 139 |
| 569 | 20231211 | 103500 | 4857342150 | 24050 | 24050 | 24050 | 24050 | 65 |
| 570 | 20231211 | 103400 | 4855778900 | 24000 | 24000 | 24100 | 24000 | 605 |
| 571 | 20231211 | 103300 | 4841248900 | 24000 | 24100 | 24100 | 24000 | 199 |
| 572 | 20231211 | 103200 | 4836471100 | 24100 | 24050 | 24100 | 24000 | 1230 |
| 573 | 20231211 | 103100 | 4806903900 | 24050 | 24050 | 24050 | 24050 | 0 |
| 574 | 20231211 | 103000 | 4806903900 | 24050 | 24100 | 24100 | 24050 | 50 |
| 575 | 20231211 | 102900 | 4805700350 | 24100 | 24050 | 24100 | 24050 | 198 |
| 576 | 20231211 | 102800 | 4800938350 | 24050 | 24100 | 24100 | 24050 | 3 |
| 577 | 20231211 | 102700 | 4800866100 | 24100 | 24100 | 24100 | 24100 | 131 |
| 578 | 20231211 | 102600 | 4797709000 | 24100 | 24000 | 24100 | 24000 | 1174 |
| 579 | 20231211 | 102500 | 4769481000 | 24000 | 24000 | 24000 | 24000 | 1062 |
| 580 | 20231211 | 102400 | 4743993000 | 23950 | 24050 | 24050 | 23950 | 310 |
| 581 | 20231211 | 102300 | 4736557350 | 24000 | 24050 | 24050 | 24000 | 319 |
| 582 | 20231211 | 102200 | 4728901200 | 24050 | 24000 | 24050 | 24000 | 40 |
| 583 | 20231211 | 102100 | 4727939350 | 24000 | 24000 | 24050 | 24000 | 413 |
| 584 | 20231211 | 102000 | 4718013750 | 24000 | 24000 | 24000 | 23950 | 2547 |
| 585 | 20231211 | 101900 | 4656981800 | 24000 | 24000 | 24000 | 23950 | 66 |
| 586 | 20231211 | 101800 | 4655399950 | 24000 | 24050 | 24050 | 24000 | 303 |
| 587 | 20231211 | 101700 | 4648127800 | 24050 | 24050 | 24050 | 24000 | 348 |
| 588 | 20231211 | 101600 | 4639770400 | 24050 | 24050 | 24050 | 24050 | 34 |
| 589 | 20231211 | 101500 | 4638952700 | 24050 | 24000 | 24050 | 24000 | 1765 |
| 590 | 20231211 | 101400 | 4596592300 | 24050 | 24050 | 24050 | 24000 | 348 |
| 591 | 20231211 | 101300 | 4588238500 | 24050 | 24050 | 24050 | 24000 | 16 |
| 592 | 20231211 | 101200 | 4587853800 | 24050 | 24000 | 24050 | 23950 | 1391 |
| 593 | 20231211 | 101100 | 4554474550 | 24000 | 24000 | 24000 | 23950 | 253 |
| 594 | 20231211 | 101000 | 4548412750 | 24000 | 24000 | 24000 | 23950 | 746 |
| 595 | 20231211 | 100900 | 4530544150 | 24000 | 24000 | 24000 | 24000 | 293 |
| 596 | 20231211 | 100800 | 4523512150 | 24000 | 23900 | 24000 | 23900 | 416 |
| 597 | 20231211 | 100700 | 4513548900 | 23950 | 23950 | 23950 | 23900 | 842 |
| 598 | 20231211 | 100600 | 4493404500 | 23950 | 23900 | 23950 | 23900 | 1351 |
| 599 | 20231211 | 100500 | 4461085300 | 23900 | 23950 | 23950 | 23900 | 1039 |
| 600 | 20231211 | 100400 | 4436201750 | 23950 | 23950 | 23950 | 23900 | 813 |
| 601 | 20231211 | 100300 | 4416731100 | 23900 | 24000 | 24000 | 23900 | 376 |
| 602 | 20231211 | 100200 | 4407716600 | 23950 | 23950 | 24000 | 23950 | 1004 |
| 603 | 20231211 | 100100 | 4383665550 | 23950 | 24000 | 24000 | 23950 | 574 |
| 604 | 20231211 | 100000 | 4369913300 | 23950 | 24000 | 24000 | 23950 | 503 |
| 605 | 20231211 | 095900 | 4357862200 | 24000 | 23950 | 24000 | 23950 | 770 |
| 606 | 20231211 | 095800 | 4339394700 | 23950 | 23950 | 24000 | 23950 | 134 |
| 607 | 20231211 | 095700 | 4336183750 | 23950 | 24000 | 24000 | 23950 | 648 |
| 608 | 20231211 | 095600 | 4320653050 | 24000 | 24000 | 24000 | 24000 | 144 |
| 609 | 20231211 | 095500 | 4317197050 | 24050 | 24000 | 24050 | 23950 | 238 |
| 610 | 20231211 | 095400 | 4311482100 | 24000 | 24050 | 24050 | 24000 | 145 |
| 611 | 20231211 | 095300 | 4308002050 | 24000 | 24000 | 24000 | 23950 | 637 |
| 612 | 20231211 | 095200 | 4292725850 | 24000 | 24000 | 24050 | 23900 | 2588 |
| 613 | 20231211 | 095100 | 4230748700 | 23950 | 24050 | 24100 | 23950 | 2805 |
| 614 | 20231211 | 095000 | 4163461950 | 24100 | 24100 | 24100 | 24050 | 279 |
| 615 | 20231211 | 094900 | 4156739050 | 24050 | 24000 | 24100 | 24000 | 3553 |
| 616 | 20231211 | 094800 | 4071396650 | 24000 | 24000 | 24050 | 24000 | 1198 |
| 617 | 20231211 | 094700 | 4042644600 | 24000 | 24050 | 24050 | 24000 | 6 |
| 618 | 20231211 | 094600 | 4042500400 | 24000 | 24050 | 24050 | 24000 | 424 |
| 619 | 20231211 | 094500 | 4032324200 | 24050 | 24000 | 24050 | 24000 | 1833 |
| 620 | 20231211 | 094400 | 3988319500 | 24000 | 24050 | 24050 | 24000 | 319 |
| 621 | 20231211 | 094300 | 3980658100 | 24050 | 24000 | 24050 | 24000 | 488 |
| 622 | 20231211 | 094200 | 3968944500 | 24000 | 24050 | 24050 | 24000 | 1502 |
| 623 | 20231211 | 094100 | 3932892850 | 24050 | 24100 | 24100 | 24050 | 780 |
| 624 | 20231211 | 094000 | 3914131650 | 24100 | 24050 | 24100 | 24000 | 602 |
| 625 | 20231211 | 093900 | 3899654000 | 24100 | 24000 | 24100 | 24000 | 967 |
| 626 | 20231211 | 093800 | 3876418350 | 24050 | 24050 | 24100 | 24050 | 1196 |
| 627 | 20231211 | 093700 | 3847647000 | 24050 | 24100 | 24100 | 23950 | 2179 |
| 628 | 20231211 | 093600 | 3795334400 | 24100 | 24050 | 24100 | 23950 | 799 |
| 629 | 20231211 | 093500 | 3776169500 | 24000 | 24000 | 24100 | 23950 | 272 |
| 630 | 20231211 | 093400 | 3769641600 | 24000 | 24050 | 24100 | 23950 | 1919 |
| 631 | 20231211 | 093300 | 3723608550 | 24050 | 23950 | 24100 | 23950 | 1252 |
| 632 | 20231211 | 093200 | 3693560950 | 23950 | 24000 | 24000 | 23950 | 3028 |
| 633 | 20231211 | 093100 | 3620971250 | 24000 | 24050 | 24100 | 24000 | 963 |
| 634 | 20231211 | 093000 | 3597836900 | 24100 | 24000 | 24100 | 24000 | 249 |
| 635 | 20231211 | 092900 | 3591860600 | 24000 | 24100 | 24100 | 23950 | 1410 |
| 636 | 20231211 | 092800 | 3557983400 | 24100 | 24000 | 24100 | 24000 | 1708 |
| 637 | 20231211 | 092700 | 3516986950 | 24000 | 24150 | 24150 | 23950 | 1625 |
| 638 | 20231211 | 092600 | 3478002700 | 24050 | 24100 | 24200 | 23900 | 7492 |
| 639 | 20231211 | 092500 | 3298170750 | 24100 | 24150 | 24200 | 24100 | 90 |
| 640 | 20231211 | 092400 | 3296000350 | 24150 | 24050 | 24200 | 24000 | 3502 |
| 641 | 20231211 | 092300 | 3211743750 | 24050 | 24050 | 24100 | 24000 | 968 |
| 642 | 20231211 | 092200 | 3188464800 | 24000 | 24000 | 24050 | 24000 | 3155 |
| 643 | 20231211 | 092100 | 3112733450 | 24050 | 24050 | 24050 | 24000 | 1586 |
| 644 | 20231211 | 092000 | 3074608300 | 24100 | 24100 | 24100 | 24050 | 3638 |
| 645 | 20231211 | 091900 | 2987032800 | 24100 | 24100 | 24100 | 24050 | 2337 |
| 646 | 20231211 | 091800 | 2930818150 | 24100 | 24100 | 24200 | 24050 | 3291 |
| 647 | 20231211 | 091700 | 2851558500 | 24150 | 24200 | 24250 | 24100 | 3261 |
| 648 | 20231211 | 091600 | 2772709400 | 24250 | 24250 | 24300 | 24200 | 1755 |
| 649 | 20231211 | 091500 | 2730152100 | 24250 | 24250 | 24250 | 24200 | 1055 |
| 650 | 20231211 | 091400 | 2704598550 | 24250 | 24300 | 24300 | 24200 | 794 |
| 651 | 20231211 | 091300 | 2685359100 | 24200 | 24150 | 24300 | 24150 | 3658 |
| 652 | 20231211 | 091200 | 2596743050 | 24200 | 24100 | 24200 | 24050 | 2354 |
| 653 | 20231211 | 091100 | 2539967000 | 24050 | 23950 | 24100 | 23950 | 3220 |
| 654 | 20231211 | 091000 | 2462703700 | 23950 | 24150 | 24150 | 23950 | 4249 |
| 655 | 20231211 | 090900 | 2360752500 | 24150 | 24050 | 24200 | 24050 | 3442 |
| 656 | 20231211 | 090800 | 2277685100 | 24050 | 23900 | 24100 | 23900 | 6578 |
| 657 | 20231211 | 090700 | 2119760600 | 23950 | 24000 | 24050 | 23850 | 19414 |
| 658 | 20231211 | 090600 | 1655401450 | 24000 | 24100 | 24150 | 24000 | 8507 |
| 659 | 20231211 | 090500 | 1450740050 | 24100 | 24050 | 24200 | 24000 | 6068 |
| 660 | 20231211 | 090400 | 1304744200 | 24100 | 24200 | 24300 | 24050 | 16318 |
| 661 | 20231211 | 090300 | 911300450 | 24200 | 24450 | 24450 | 24200 | 14718 |
| 662 | 20231211 | 090200 | 553309600 | 24500 | 24500 | 24500 | 24350 | 3016 |
| 663 | 20231211 | 090100 | 479664000 | 24450 | 24350 | 24550 | 24300 | 6709 |
| 664 | 20231211 | 090000 | 316114050 | 24300 | 24350 | 24400 | 24300 | 12315 |