36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 200300 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 18148 |
| 3 | 20231215 | 200200 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 4 | 20231215 | 200100 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 5 | 20231215 | 200000 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 6 | 20231215 | 195900 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 7 | 20231215 | 195800 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 8 | 20231215 | 195700 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 9 | 20231215 | 195600 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 10 | 20231215 | 195500 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 11 | 20231215 | 195400 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 12 | 20231215 | 195300 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 13 | 20231215 | 195200 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 14 | 20231215 | 195100 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 15 | 20231215 | 195000 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 16 | 20231215 | 194900 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 17 | 20231215 | 194800 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 18 | 20231215 | 194700 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 19 | 20231215 | 194600 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 20 | 20231215 | 194500 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 21 | 20231215 | 194400 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 22 | 20231215 | 194300 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 23 | 20231215 | 194200 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 24 | 20231215 | 194100 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 25 | 20231215 | 194000 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 26 | 20231215 | 193900 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 27 | 20231215 | 193800 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 28 | 20231215 | 193700 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 29 | 20231215 | 193600 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 30 | 20231215 | 193500 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 31 | 20231215 | 193400 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 32 | 20231215 | 193300 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 18148 |
| 33 | 20231215 | 193200 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 34 | 20231215 | 193100 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 35 | 20231215 | 193000 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 36 | 20231215 | 192900 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 37 | 20231215 | 192800 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 38 | 20231215 | 192700 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 39 | 20231215 | 192600 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 40 | 20231215 | 192500 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 41 | 20231215 | 192400 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 42 | 20231215 | 192300 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 43 | 20231215 | 192200 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 44 | 20231215 | 192100 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 45 | 20231215 | 192000 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 46 | 20231215 | 191900 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 47 | 20231215 | 191800 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 48 | 20231215 | 191700 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 49 | 20231215 | 191600 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 50 | 20231215 | 191500 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 51 | 20231215 | 191400 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 52 | 20231215 | 191300 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 53 | 20231215 | 191200 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 54 | 20231215 | 191100 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 55 | 20231215 | 191000 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 56 | 20231215 | 190900 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 57 | 20231215 | 190800 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 58 | 20231215 | 190700 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 59 | 20231215 | 190600 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 60 | 20231215 | 190500 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 61 | 20231215 | 190400 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 62 | 20231215 | 190300 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 18148 |
| 63 | 20231215 | 190200 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 64 | 20231215 | 190100 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 65 | 20231215 | 190000 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 66 | 20231215 | 185900 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 67 | 20231215 | 185800 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 68 | 20231215 | 185700 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 69 | 20231215 | 185600 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 70 | 20231215 | 185500 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 71 | 20231215 | 185400 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 72 | 20231215 | 185300 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 73 | 20231215 | 185200 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 74 | 20231215 | 185100 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 75 | 20231215 | 185000 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 76 | 20231215 | 184900 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 77 | 20231215 | 184800 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 78 | 20231215 | 184700 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 79 | 20231215 | 184600 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 80 | 20231215 | 184500 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 81 | 20231215 | 184400 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 82 | 20231215 | 184300 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 83 | 20231215 | 184200 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 84 | 20231215 | 184100 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 85 | 20231215 | 184000 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 86 | 20231215 | 183900 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 87 | 20231215 | 183800 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 88 | 20231215 | 183700 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 89 | 20231215 | 183600 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 90 | 20231215 | 183500 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 91 | 20231215 | 183400 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 92 | 20231215 | 183300 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 18148 |
| 93 | 20231215 | 183200 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 94 | 20231215 | 183100 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 95 | 20231215 | 183000 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 96 | 20231215 | 182900 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 97 | 20231215 | 182800 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 98 | 20231215 | 182700 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 99 | 20231215 | 182600 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 100 | 20231215 | 182500 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 101 | 20231215 | 182400 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 102 | 20231215 | 182300 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 103 | 20231215 | 182200 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 104 | 20231215 | 182100 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 105 | 20231215 | 182000 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 106 | 20231215 | 181900 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 107 | 20231215 | 181800 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 108 | 20231215 | 181700 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 109 | 20231215 | 181600 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 110 | 20231215 | 181500 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 111 | 20231215 | 181400 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 112 | 20231215 | 181300 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 113 | 20231215 | 181200 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 114 | 20231215 | 181100 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 115 | 20231215 | 181000 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 116 | 20231215 | 180900 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 117 | 20231215 | 180800 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 118 | 20231215 | 180700 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 119 | 20231215 | 180600 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 120 | 20231215 | 180500 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 121 | 20231215 | 180400 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 122 | 20231215 | 180300 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 18148 |
| 123 | 20231215 | 180200 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 124 | 20231215 | 180100 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 125 | 20231215 | 180000 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 126 | 20231215 | 175900 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 127 | 20231215 | 175800 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 128 | 20231215 | 175700 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 129 | 20231215 | 175600 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 130 | 20231215 | 175500 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 131 | 20231215 | 175400 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 132 | 20231215 | 175300 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 133 | 20231215 | 175200 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 134 | 20231215 | 175100 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 135 | 20231215 | 175000 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 136 | 20231215 | 174900 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 137 | 20231215 | 174800 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 138 | 20231215 | 174700 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 139 | 20231215 | 174600 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 140 | 20231215 | 174500 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 141 | 20231215 | 174400 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 142 | 20231215 | 174300 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 143 | 20231215 | 174200 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 144 | 20231215 | 174100 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 145 | 20231215 | 174000 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 146 | 20231215 | 173900 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 147 | 20231215 | 173800 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 148 | 20231215 | 173700 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 149 | 20231215 | 173600 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 150 | 20231215 | 173500 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 151 | 20231215 | 173400 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 152 | 20231215 | 173300 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 18148 |
| 153 | 20231215 | 173200 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 154 | 20231215 | 173100 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 155 | 20231215 | 173000 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 156 | 20231215 | 172900 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 157 | 20231215 | 172800 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 158 | 20231215 | 172700 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 159 | 20231215 | 172600 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 160 | 20231215 | 172500 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 161 | 20231215 | 172400 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 162 | 20231215 | 172300 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 163 | 20231215 | 172200 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 164 | 20231215 | 172100 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 165 | 20231215 | 172000 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 166 | 20231215 | 171900 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 167 | 20231215 | 171800 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 168 | 20231215 | 171700 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 169 | 20231215 | 171600 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 170 | 20231215 | 171500 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 171 | 20231215 | 171400 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 172 | 20231215 | 171300 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 173 | 20231215 | 171200 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 174 | 20231215 | 171100 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 175 | 20231215 | 171000 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 176 | 20231215 | 170900 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 177 | 20231215 | 170800 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 178 | 20231215 | 170700 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 179 | 20231215 | 170600 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 180 | 20231215 | 170500 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 181 | 20231215 | 170400 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 182 | 20231215 | 170300 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 18148 |
| 183 | 20231215 | 170200 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 184 | 20231215 | 170100 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 185 | 20231215 | 170000 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 186 | 20231215 | 165900 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 187 | 20231215 | 165800 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 188 | 20231215 | 165700 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 189 | 20231215 | 165600 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 190 | 20231215 | 165500 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 191 | 20231215 | 165400 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 192 | 20231215 | 165300 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 193 | 20231215 | 165200 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 194 | 20231215 | 165100 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 195 | 20231215 | 165000 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 196 | 20231215 | 164900 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 197 | 20231215 | 164800 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 198 | 20231215 | 164700 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 199 | 20231215 | 164600 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 200 | 20231215 | 164500 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 201 | 20231215 | 164400 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 202 | 20231215 | 164300 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 203 | 20231215 | 164200 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 204 | 20231215 | 164100 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 205 | 20231215 | 164000 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 206 | 20231215 | 163900 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 207 | 20231215 | 163800 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 208 | 20231215 | 163700 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 209 | 20231215 | 163600 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 210 | 20231215 | 163500 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 211 | 20231215 | 163400 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 212 | 20231215 | 163300 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 18148 |
| 213 | 20231215 | 163200 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 214 | 20231215 | 163100 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 215 | 20231215 | 163000 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 216 | 20231215 | 162900 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 217 | 20231215 | 162800 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 218 | 20231215 | 162700 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 219 | 20231215 | 162600 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 220 | 20231215 | 162500 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 221 | 20231215 | 162400 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 222 | 20231215 | 162300 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 223 | 20231215 | 162200 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 224 | 20231215 | 162100 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 225 | 20231215 | 162000 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 226 | 20231215 | 161900 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 227 | 20231215 | 161800 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 228 | 20231215 | 161700 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 229 | 20231215 | 161600 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 230 | 20231215 | 161500 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 231 | 20231215 | 161400 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 232 | 20231215 | 161300 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 233 | 20231215 | 161200 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 234 | 20231215 | 161100 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 235 | 20231215 | 161000 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 236 | 20231215 | 160900 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 237 | 20231215 | 160800 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 238 | 20231215 | 160700 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 239 | 20231215 | 160600 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 240 | 20231215 | 160500 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 241 | 20231215 | 160400 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 242 | 20231215 | 160300 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 18148 |
| 243 | 20231215 | 160200 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 244 | 20231215 | 160100 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 245 | 20231215 | 160000 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 246 | 20231215 | 155900 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 247 | 20231215 | 155800 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 248 | 20231215 | 155700 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 249 | 20231215 | 155600 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 250 | 20231215 | 155500 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 251 | 20231215 | 155400 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 252 | 20231215 | 155300 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 253 | 20231215 | 155200 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 254 | 20231215 | 155100 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 255 | 20231215 | 155000 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 256 | 20231215 | 154900 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 257 | 20231215 | 154800 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 258 | 20231215 | 154700 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 259 | 20231215 | 154600 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 260 | 20231215 | 154500 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 261 | 20231215 | 154400 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 262 | 20231215 | 154300 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 263 | 20231215 | 154200 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 264 | 20231215 | 154100 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 265 | 20231215 | 154000 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 266 | 20231215 | 153900 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 267 | 20231215 | 153800 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 268 | 20231215 | 153700 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 269 | 20231215 | 153600 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 270 | 20231215 | 153500 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 271 | 20231215 | 153400 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 272 | 20231215 | 153300 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 18148 |
| 273 | 20231215 | 153200 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 274 | 20231215 | 153100 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 275 | 20231215 | 153000 | 25626539050 | 25450 | 25450 | 25450 | 25450 | 18148 |
| 276 | 20231215 | 152900 | 25164672450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 277 | 20231215 | 152800 | 25164672450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 278 | 20231215 | 152700 | 25164672450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 279 | 20231215 | 152600 | 25164672450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 280 | 20231215 | 152500 | 25164672450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 281 | 20231215 | 152400 | 25164672450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 282 | 20231215 | 152300 | 25164672450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 283 | 20231215 | 152200 | 25164672450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 284 | 20231215 | 152100 | 25164672450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 285 | 20231215 | 152000 | 25164672450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 286 | 20231215 | 151900 | 25164672450 | 25350 | 25250 | 25350 | 25250 | 3825 |
| 287 | 20231215 | 151800 | 25067809500 | 25250 | 25300 | 25350 | 25250 | 3695 |
| 288 | 20231215 | 151700 | 24974345850 | 25350 | 25300 | 25350 | 25250 | 2173 |
| 289 | 20231215 | 151600 | 24919366700 | 25250 | 25300 | 25300 | 25250 | 1475 |
| 290 | 20231215 | 151500 | 24882078500 | 25250 | 25300 | 25300 | 25250 | 619 |
| 291 | 20231215 | 151400 | 24866425800 | 25250 | 25300 | 25300 | 25250 | 1306 |
| 292 | 20231215 | 151300 | 24833389600 | 25350 | 25300 | 25350 | 25300 | 1090 |
| 293 | 20231215 | 151200 | 24805805900 | 25300 | 25250 | 25300 | 25200 | 3492 |
| 294 | 20231215 | 151100 | 24717602450 | 25200 | 25250 | 25300 | 25100 | 3365 |
| 295 | 20231215 | 151000 | 24632784650 | 25250 | 25400 | 25400 | 25200 | 10262 |
| 296 | 20231215 | 150900 | 24373244900 | 25350 | 25400 | 25400 | 25350 | 665 |
| 297 | 20231215 | 150800 | 24356372450 | 25400 | 25350 | 25400 | 25350 | 675 |
| 298 | 20231215 | 150700 | 24339227750 | 25400 | 25400 | 25400 | 25350 | 360 |
| 299 | 20231215 | 150600 | 24330088050 | 25400 | 25400 | 25400 | 25350 | 358 |
| 300 | 20231215 | 150500 | 24320999350 | 25350 | 25450 | 25450 | 25350 | 635 |
| 301 | 20231215 | 150400 | 24304875550 | 25450 | 25400 | 25450 | 25350 | 1242 |
| 302 | 20231215 | 150300 | 24273326900 | 25400 | 25400 | 25450 | 25350 | 637 |
| 303 | 20231215 | 150200 | 24257147250 | 25400 | 25450 | 25500 | 25400 | 474 |
| 304 | 20231215 | 150100 | 24245088550 | 25450 | 25500 | 25500 | 25450 | 618 |
| 305 | 20231215 | 150000 | 24229356900 | 25400 | 25500 | 25500 | 25400 | 688 |
| 306 | 20231215 | 145900 | 24211858300 | 25500 | 25400 | 25500 | 25400 | 2443 |
| 307 | 20231215 | 145800 | 24149761000 | 25400 | 25350 | 25400 | 25350 | 806 |
| 308 | 20231215 | 145700 | 24129301550 | 25400 | 25350 | 25400 | 25350 | 891 |
| 309 | 20231215 | 145600 | 24106690550 | 25350 | 25350 | 25400 | 25350 | 1407 |
| 310 | 20231215 | 145500 | 24071015350 | 25350 | 25500 | 25500 | 25350 | 6687 |
| 311 | 20231215 | 145400 | 23901028650 | 25500 | 25500 | 25500 | 25450 | 1566 |
| 312 | 20231215 | 145300 | 23861099900 | 25500 | 25500 | 25500 | 25450 | 712 |
| 313 | 20231215 | 145200 | 23842958300 | 25500 | 25450 | 25500 | 25450 | 2097 |
| 314 | 20231215 | 145100 | 23789573850 | 25450 | 25450 | 25500 | 25450 | 2035 |
| 315 | 20231215 | 145000 | 23737767900 | 25500 | 25500 | 25550 | 25450 | 3242 |
| 316 | 20231215 | 144900 | 23655106400 | 25500 | 25550 | 25600 | 25500 | 863 |
| 317 | 20231215 | 144800 | 23633071150 | 25500 | 25600 | 25650 | 25500 | 3978 |
| 318 | 20231215 | 144700 | 23531396250 | 25650 | 25700 | 25750 | 25600 | 9292 |
| 319 | 20231215 | 144600 | 23293030250 | 25750 | 25700 | 25750 | 25700 | 6657 |
| 320 | 20231215 | 144500 | 23121920050 | 25700 | 25700 | 25700 | 25650 | 2266 |
| 321 | 20231215 | 144400 | 23063689900 | 25700 | 25700 | 25700 | 25650 | 3083 |
| 322 | 20231215 | 144300 | 22984481700 | 25650 | 25700 | 25700 | 25650 | 4855 |
| 323 | 20231215 | 144200 | 22859760100 | 25700 | 25650 | 25700 | 25600 | 5654 |
| 324 | 20231215 | 144100 | 22714730450 | 25650 | 25650 | 25650 | 25600 | 2022 |
| 325 | 20231215 | 144000 | 22662957000 | 25650 | 25650 | 25650 | 25600 | 1933 |
| 326 | 20231215 | 143900 | 22613395100 | 25650 | 25600 | 25650 | 25550 | 1719 |
| 327 | 20231215 | 143800 | 22569322300 | 25600 | 25700 | 25700 | 25550 | 13592 |
| 328 | 20231215 | 143700 | 22220326300 | 25650 | 25700 | 25700 | 25600 | 4106 |
| 329 | 20231215 | 143600 | 22114870500 | 25650 | 25700 | 25700 | 25650 | 1823 |
| 330 | 20231215 | 143500 | 22068078650 | 25650 | 25650 | 25700 | 25600 | 14855 |
| 331 | 20231215 | 143400 | 21686556500 | 25650 | 25650 | 25650 | 25600 | 2020 |
| 332 | 20231215 | 143300 | 21634825750 | 25650 | 25650 | 25650 | 25600 | 1922 |
| 333 | 20231215 | 143200 | 21585550700 | 25650 | 25600 | 25650 | 25600 | 1141 |
| 334 | 20231215 | 143100 | 21556337050 | 25600 | 25600 | 25650 | 25600 | 4086 |
| 335 | 20231215 | 143000 | 21451713650 | 25650 | 25650 | 25700 | 25600 | 3899 |
| 336 | 20231215 | 142900 | 21351742750 | 25700 | 25650 | 25700 | 25600 | 4534 |
| 337 | 20231215 | 142800 | 21235430900 | 25600 | 25650 | 25650 | 25600 | 1874 |
| 338 | 20231215 | 142700 | 21187443600 | 25600 | 25600 | 25650 | 25500 | 1059 |
| 339 | 20231215 | 142600 | 21160328350 | 25600 | 25600 | 25600 | 25500 | 3682 |
| 340 | 20231215 | 142500 | 21066096350 | 25550 | 25500 | 25550 | 25500 | 3111 |
| 341 | 20231215 | 142400 | 20986619450 | 25550 | 25550 | 25550 | 25500 | 3831 |
| 342 | 20231215 | 142300 | 20888786350 | 25550 | 25500 | 25550 | 25500 | 1406 |
| 343 | 20231215 | 142200 | 20852882900 | 25550 | 25550 | 25600 | 25500 | 334 |
| 344 | 20231215 | 142100 | 20844348650 | 25600 | 25600 | 25600 | 25500 | 1376 |
| 345 | 20231215 | 142000 | 20809164100 | 25600 | 25550 | 25600 | 25500 | 2397 |
| 346 | 20231215 | 141900 | 20747917200 | 25550 | 25600 | 25600 | 25450 | 625 |
| 347 | 20231215 | 141800 | 20731951850 | 25450 | 25550 | 25600 | 25450 | 2961 |
| 348 | 20231215 | 141700 | 20656443050 | 25600 | 25450 | 25600 | 25450 | 1378 |
| 349 | 20231215 | 141600 | 20621314050 | 25450 | 25550 | 25550 | 25450 | 4061 |
| 350 | 20231215 | 141500 | 20517726450 | 25550 | 25500 | 25550 | 25450 | 1840 |
| 351 | 20231215 | 141400 | 20470837400 | 25500 | 25500 | 25550 | 25450 | 4913 |
| 352 | 20231215 | 141300 | 20345574850 | 25500 | 25700 | 25700 | 25500 | 4202 |
| 353 | 20231215 | 141200 | 20238138550 | 25650 | 25700 | 25700 | 25600 | 2223 |
| 354 | 20231215 | 141100 | 20181074550 | 25650 | 25700 | 25700 | 25600 | 2656 |
| 355 | 20231215 | 141000 | 20112865100 | 25700 | 25650 | 25700 | 25600 | 7672 |
| 356 | 20231215 | 140900 | 19916014950 | 25650 | 25600 | 25650 | 25600 | 1225 |
| 357 | 20231215 | 140800 | 19884617900 | 25650 | 25600 | 25650 | 25600 | 857 |
| 358 | 20231215 | 140700 | 19862647750 | 25650 | 25550 | 25650 | 25500 | 3671 |
| 359 | 20231215 | 140600 | 19768687050 | 25550 | 25550 | 25600 | 25500 | 2431 |
| 360 | 20231215 | 140500 | 19706578350 | 25500 | 25500 | 25550 | 25450 | 1555 |
| 361 | 20231215 | 140400 | 19666915500 | 25500 | 25550 | 25550 | 25450 | 960 |
| 362 | 20231215 | 140300 | 19642428000 | 25550 | 25550 | 25550 | 25450 | 1520 |
| 363 | 20231215 | 140200 | 19603668500 | 25500 | 25500 | 25550 | 25500 | 1027 |
| 364 | 20231215 | 140100 | 19577439750 | 25500 | 25550 | 25550 | 25500 | 594 |
| 365 | 20231215 | 140000 | 19562268000 | 25550 | 25450 | 25550 | 25450 | 3424 |
| 366 | 20231215 | 135900 | 19474963700 | 25500 | 25500 | 25550 | 25450 | 1144 |
| 367 | 20231215 | 135800 | 19445806600 | 25500 | 25550 | 25550 | 25450 | 865 |
| 368 | 20231215 | 135700 | 19423722000 | 25550 | 25450 | 25550 | 25450 | 2368 |
| 369 | 20231215 | 135600 | 19363333500 | 25450 | 25450 | 25500 | 25400 | 6962 |
| 370 | 20231215 | 135500 | 19186200700 | 25500 | 25500 | 25550 | 25450 | 5713 |
| 371 | 20231215 | 135400 | 19040486200 | 25550 | 25550 | 25600 | 25500 | 3491 |
| 372 | 20231215 | 135300 | 18951309000 | 25550 | 25500 | 25550 | 25500 | 1158 |
| 373 | 20231215 | 135200 | 18921738200 | 25550 | 25400 | 25550 | 25400 | 2580 |
| 374 | 20231215 | 135100 | 18856008050 | 25400 | 25600 | 25650 | 25400 | 7192 |
| 375 | 20231215 | 135000 | 18672372950 | 25650 | 25750 | 25750 | 25600 | 2326 |
| 376 | 20231215 | 134900 | 18612734400 | 25650 | 25650 | 25750 | 25650 | 13477 |
| 377 | 20231215 | 134800 | 18266268100 | 25650 | 25650 | 25700 | 25550 | 9487 |
| 378 | 20231215 | 134700 | 18023090300 | 25650 | 25550 | 25700 | 25500 | 11726 |
| 379 | 20231215 | 134600 | 17722850000 | 25550 | 25500 | 25550 | 25450 | 17347 |
| 380 | 20231215 | 134500 | 17280423550 | 25450 | 25450 | 25450 | 25400 | 2611 |
| 381 | 20231215 | 134400 | 17213993050 | 25400 | 25300 | 25450 | 25300 | 2045 |
| 382 | 20231215 | 134300 | 17162078500 | 25350 | 25350 | 25350 | 25300 | 382 |
| 383 | 20231215 | 134200 | 17152394900 | 25350 | 25450 | 25450 | 25300 | 1578 |
| 384 | 20231215 | 134100 | 17112360650 | 25450 | 25400 | 25450 | 25400 | 785 |
| 385 | 20231215 | 134000 | 17092409300 | 25400 | 25450 | 25500 | 25400 | 3023 |
| 386 | 20231215 | 133900 | 17015497300 | 25500 | 25400 | 25500 | 25350 | 5603 |
| 387 | 20231215 | 133800 | 16872943300 | 25400 | 25400 | 25450 | 25350 | 6777 |
| 388 | 20231215 | 133700 | 16700600400 | 25400 | 25400 | 25400 | 25350 | 4676 |
| 389 | 20231215 | 133600 | 16581955750 | 25400 | 25350 | 25400 | 25350 | 9111 |
| 390 | 20231215 | 133500 | 16350653850 | 25350 | 25350 | 25400 | 25350 | 1270 |
| 391 | 20231215 | 133400 | 16318445250 | 25350 | 25250 | 25350 | 25250 | 7703 |
| 392 | 20231215 | 133300 | 16123289700 | 25250 | 25250 | 25250 | 25200 | 583 |
| 393 | 20231215 | 133200 | 16108575750 | 25250 | 25250 | 25300 | 25200 | 1126 |
| 394 | 20231215 | 133100 | 16080115450 | 25250 | 25300 | 25300 | 25200 | 1327 |
| 395 | 20231215 | 133000 | 16046589400 | 25300 | 25150 | 25300 | 25150 | 9212 |
| 396 | 20231215 | 132900 | 15813974550 | 25200 | 25200 | 25200 | 25150 | 434 |
| 397 | 20231215 | 132800 | 15803050750 | 25200 | 25200 | 25200 | 25100 | 401 |
| 398 | 20231215 | 132700 | 15792951900 | 25200 | 25150 | 25200 | 25050 | 2527 |
| 399 | 20231215 | 132600 | 15729409500 | 25150 | 25100 | 25150 | 25050 | 1713 |
| 400 | 20231215 | 132500 | 15686340250 | 25100 | 25000 | 25100 | 25000 | 1731 |
| 401 | 20231215 | 132400 | 15642969400 | 25000 | 25000 | 25100 | 25000 | 1295 |
| 402 | 20231215 | 132300 | 15610481150 | 25050 | 25050 | 25050 | 25000 | 771 |
| 403 | 20231215 | 132200 | 15591172350 | 25050 | 25050 | 25050 | 25050 | 138 |
| 404 | 20231215 | 132100 | 15587715450 | 25000 | 25050 | 25050 | 25000 | 862 |
| 405 | 20231215 | 132000 | 15566152400 | 25050 | 25000 | 25050 | 25000 | 929 |
| 406 | 20231215 | 131900 | 15542904900 | 25000 | 25000 | 25000 | 24950 | 74 |
| 407 | 20231215 | 131800 | 15541055350 | 25000 | 24950 | 25000 | 24900 | 900 |
| 408 | 20231215 | 131700 | 15518614600 | 25000 | 24950 | 25050 | 24950 | 2923 |
| 409 | 20231215 | 131600 | 15445630850 | 25000 | 24950 | 25000 | 24950 | 313 |
| 410 | 20231215 | 131500 | 15437806200 | 25000 | 25000 | 25000 | 24950 | 381 |
| 411 | 20231215 | 131400 | 15428286500 | 25000 | 25050 | 25050 | 25000 | 1168 |
| 412 | 20231215 | 131300 | 15399055500 | 25050 | 25000 | 25050 | 24950 | 279 |
| 413 | 20231215 | 131200 | 15392082300 | 24950 | 25050 | 25050 | 24950 | 454 |
| 414 | 20231215 | 131100 | 15380732400 | 25000 | 25000 | 25000 | 24950 | 1920 |
| 415 | 20231215 | 131000 | 15332771900 | 24950 | 24950 | 25000 | 24900 | 1425 |
| 416 | 20231215 | 130900 | 15297219100 | 24950 | 24950 | 24950 | 24900 | 235 |
| 417 | 20231215 | 130800 | 15291357150 | 24950 | 24950 | 24950 | 24900 | 362 |
| 418 | 20231215 | 130700 | 15282340400 | 24950 | 25050 | 25050 | 24900 | 3285 |
| 419 | 20231215 | 130600 | 15200319950 | 25100 | 25100 | 25150 | 25050 | 1632 |
| 420 | 20231215 | 130500 | 15159412550 | 25100 | 25150 | 25150 | 25100 | 286 |
| 421 | 20231215 | 130400 | 15152232650 | 25150 | 25100 | 25150 | 25050 | 1024 |
| 422 | 20231215 | 130300 | 15126517450 | 25050 | 25100 | 25100 | 25050 | 349 |
| 423 | 20231215 | 130200 | 15117762450 | 25100 | 25100 | 25100 | 25050 | 167 |
| 424 | 20231215 | 130100 | 15113578750 | 25050 | 25050 | 25150 | 25050 | 362 |
| 425 | 20231215 | 130000 | 15104499000 | 25100 | 25100 | 25150 | 25050 | 596 |
| 426 | 20231215 | 125900 | 15089526950 | 25150 | 25150 | 25250 | 25150 | 3823 |
| 427 | 20231215 | 125800 | 14993268350 | 25150 | 25200 | 25200 | 25100 | 744 |
| 428 | 20231215 | 125700 | 14974554800 | 25200 | 25150 | 25250 | 25150 | 10982 |
| 429 | 20231215 | 125600 | 14697915850 | 25150 | 25000 | 25150 | 25000 | 4645 |
| 430 | 20231215 | 125500 | 14581437100 | 25000 | 25000 | 25050 | 25000 | 535 |
| 431 | 20231215 | 125400 | 14568046250 | 25000 | 25000 | 25050 | 25000 | 74 |
| 432 | 20231215 | 125300 | 14566196050 | 25000 | 25050 | 25050 | 25000 | 433 |
| 433 | 20231215 | 125200 | 14555354300 | 25050 | 25000 | 25050 | 24950 | 1610 |
| 434 | 20231215 | 125100 | 14515106200 | 24950 | 25000 | 25000 | 24950 | 327 |
| 435 | 20231215 | 125000 | 14506944150 | 25000 | 24950 | 25000 | 24950 | 172 |
| 436 | 20231215 | 124900 | 14502648650 | 24950 | 25000 | 25000 | 24900 | 5394 |
| 437 | 20231215 | 124800 | 14368117950 | 24950 | 24950 | 24950 | 24900 | 1263 |
| 438 | 20231215 | 124700 | 14336606150 | 24950 | 24950 | 24950 | 24900 | 205 |
| 439 | 20231215 | 124600 | 14331492300 | 24950 | 24950 | 24950 | 24900 | 355 |
| 440 | 20231215 | 124500 | 14322638450 | 24950 | 24950 | 24950 | 24900 | 200 |
| 441 | 20231215 | 124400 | 14317652800 | 24950 | 24900 | 24950 | 24900 | 772 |
| 442 | 20231215 | 124300 | 14298427100 | 24900 | 24900 | 24900 | 24850 | 236 |
| 443 | 20231215 | 124200 | 14292558000 | 24850 | 24900 | 24900 | 24850 | 407 |
| 444 | 20231215 | 124100 | 14282425700 | 24850 | 24850 | 24900 | 24850 | 987 |
| 445 | 20231215 | 124000 | 14257882650 | 24900 | 24850 | 24900 | 24850 | 443 |
| 446 | 20231215 | 123900 | 14246867950 | 24900 | 24900 | 24900 | 24850 | 2109 |
| 447 | 20231215 | 123800 | 14194429350 | 24900 | 24900 | 24900 | 24850 | 424 |
| 448 | 20231215 | 123700 | 14183875750 | 24900 | 24900 | 24900 | 24850 | 631 |
| 449 | 20231215 | 123600 | 14168188500 | 24900 | 24900 | 24950 | 24850 | 498 |
| 450 | 20231215 | 123500 | 14155795450 | 24900 | 24800 | 24950 | 24800 | 1165 |
| 451 | 20231215 | 123400 | 14126790150 | 24850 | 24800 | 24900 | 24800 | 597 |
| 452 | 20231215 | 123300 | 14111954100 | 24850 | 24850 | 24850 | 24800 | 388 |
| 453 | 20231215 | 123200 | 14102317600 | 24850 | 24850 | 24900 | 24800 | 255 |
| 454 | 20231215 | 123100 | 14095980300 | 24850 | 24950 | 24950 | 24800 | 1768 |
| 455 | 20231215 | 123000 | 14052014100 | 24950 | 24850 | 24950 | 24850 | 51 |
| 456 | 20231215 | 122900 | 14050743050 | 24850 | 24950 | 24950 | 24850 | 218 |
| 457 | 20231215 | 122800 | 14045314600 | 24950 | 24950 | 24950 | 24900 | 384 |
| 458 | 20231215 | 122700 | 14035740400 | 24950 | 24850 | 24950 | 24850 | 959 |
| 459 | 20231215 | 122600 | 14011861300 | 24850 | 24950 | 24950 | 24850 | 3198 |
| 460 | 20231215 | 122500 | 13932257950 | 25000 | 25000 | 25000 | 24950 | 218 |
| 461 | 20231215 | 122400 | 13926817350 | 24950 | 24950 | 24950 | 24950 | 320 |
| 462 | 20231215 | 122300 | 13918833350 | 24950 | 24950 | 25000 | 24900 | 2005 |
| 463 | 20231215 | 122200 | 13868811300 | 24950 | 25000 | 25000 | 24950 | 195 |
| 464 | 20231215 | 122100 | 13863936650 | 25000 | 25000 | 25000 | 24950 | 413 |
| 465 | 20231215 | 122000 | 13853615400 | 25000 | 25000 | 25000 | 24950 | 168 |
| 466 | 20231215 | 121900 | 13849416650 | 25000 | 24900 | 25000 | 24900 | 296 |
| 467 | 20231215 | 121800 | 13842029900 | 24950 | 25000 | 25000 | 24950 | 174 |
| 468 | 20231215 | 121700 | 13837685300 | 24950 | 25000 | 25000 | 24950 | 896 |
| 469 | 20231215 | 121600 | 13815306500 | 25000 | 25000 | 25050 | 24950 | 437 |
| 470 | 20231215 | 121500 | 13804383450 | 25000 | 25000 | 25050 | 24950 | 190 |
| 471 | 20231215 | 121400 | 13799632800 | 25000 | 25150 | 25150 | 24950 | 1718 |
| 472 | 20231215 | 121300 | 13756586500 | 25100 | 25100 | 25150 | 25050 | 1150 |
| 473 | 20231215 | 121200 | 13727686900 | 25100 | 25050 | 25150 | 25050 | 1010 |
| 474 | 20231215 | 121100 | 13702345400 | 25000 | 24950 | 25050 | 24900 | 7889 |
| 475 | 20231215 | 121000 | 13505066400 | 24900 | 24950 | 24950 | 24900 | 269 |
| 476 | 20231215 | 120900 | 13498355150 | 24950 | 24950 | 24950 | 24900 | 449 |
| 477 | 20231215 | 120800 | 13487157450 | 24950 | 24900 | 24950 | 24900 | 83 |
| 478 | 20231215 | 120700 | 13485087350 | 24850 | 24950 | 24950 | 24850 | 354 |
| 479 | 20231215 | 120600 | 13476273400 | 24950 | 24900 | 24950 | 24850 | 348 |
| 480 | 20231215 | 120500 | 13467609600 | 24900 | 24950 | 24950 | 24850 | 679 |
| 481 | 20231215 | 120400 | 13450688500 | 24950 | 24950 | 24950 | 24900 | 634 |
| 482 | 20231215 | 120300 | 13434895650 | 24950 | 24950 | 24950 | 24900 | 402 |
| 483 | 20231215 | 120200 | 13424866250 | 24950 | 24950 | 24950 | 24900 | 629 |
| 484 | 20231215 | 120100 | 13409173100 | 24900 | 24850 | 24950 | 24850 | 1803 |
| 485 | 20231215 | 120000 | 13364352050 | 24850 | 24800 | 24850 | 24800 | 225 |
| 486 | 20231215 | 115900 | 13358768000 | 24850 | 24850 | 24850 | 24800 | 263 |
| 487 | 20231215 | 115800 | 13352233850 | 24800 | 24850 | 24850 | 24800 | 598 |
| 488 | 20231215 | 115700 | 13337374150 | 24850 | 24850 | 24850 | 24850 | 86 |
| 489 | 20231215 | 115600 | 13335237050 | 24850 | 24850 | 24850 | 24800 | 276 |
| 490 | 20231215 | 115500 | 13328379650 | 24850 | 24800 | 24850 | 24800 | 61 |
| 491 | 20231215 | 115400 | 13326863850 | 24850 | 24850 | 24900 | 24850 | 849 |
| 492 | 20231215 | 115300 | 13305763600 | 24850 | 24800 | 24850 | 24800 | 521 |
| 493 | 20231215 | 115200 | 13292840650 | 24800 | 24800 | 24800 | 24750 | 1651 |
| 494 | 20231215 | 115100 | 13251900850 | 24800 | 24850 | 24850 | 24800 | 2360 |
| 495 | 20231215 | 115000 | 13193361800 | 24850 | 24900 | 24900 | 24750 | 1969 |
| 496 | 20231215 | 114900 | 13144468800 | 24900 | 24900 | 24900 | 24850 | 227 |
| 497 | 20231215 | 114800 | 13138821000 | 24800 | 24850 | 24950 | 24800 | 2379 |
| 498 | 20231215 | 114700 | 13079617600 | 24850 | 24850 | 24850 | 24800 | 249 |
| 499 | 20231215 | 114600 | 13073436700 | 24850 | 24900 | 24900 | 24800 | 746 |
| 500 | 20231215 | 114500 | 13054898450 | 24900 | 24900 | 24900 | 24850 | 303 |
| 501 | 20231215 | 114400 | 13047354000 | 24900 | 24900 | 24900 | 24900 | 132 |
| 502 | 20231215 | 114300 | 13044067200 | 24900 | 24850 | 24900 | 24850 | 975 |
| 503 | 20231215 | 114200 | 13019808850 | 24850 | 24850 | 24850 | 24800 | 669 |
| 504 | 20231215 | 114100 | 13003196350 | 24850 | 24800 | 24850 | 24800 | 859 |
| 505 | 20231215 | 114000 | 12981880050 | 24800 | 24900 | 24900 | 24800 | 2575 |
| 506 | 20231215 | 113900 | 12917934400 | 24900 | 24950 | 24950 | 24900 | 1128 |
| 507 | 20231215 | 113800 | 12889843750 | 24950 | 24900 | 24950 | 24900 | 152 |
| 508 | 20231215 | 113700 | 12886053050 | 24950 | 24950 | 25000 | 24900 | 494 |
| 509 | 20231215 | 113600 | 12873738150 | 24950 | 25050 | 25050 | 24950 | 1249 |
| 510 | 20231215 | 113500 | 12842518100 | 25050 | 25050 | 25050 | 25000 | 60 |
| 511 | 20231215 | 113400 | 12841015200 | 25050 | 25050 | 25050 | 25000 | 499 |
| 512 | 20231215 | 113300 | 12828519400 | 25050 | 24950 | 25050 | 24950 | 994 |
| 513 | 20231215 | 113200 | 12803674700 | 25000 | 24900 | 25000 | 24900 | 1071 |
| 514 | 20231215 | 113100 | 12776968950 | 24850 | 24800 | 24900 | 24750 | 1827 |
| 515 | 20231215 | 113000 | 12731598650 | 24800 | 24950 | 24950 | 24800 | 3488 |
| 516 | 20231215 | 112900 | 12644910450 | 24950 | 25000 | 25050 | 24950 | 4145 |
| 517 | 20231215 | 112800 | 12541461450 | 25000 | 25050 | 25050 | 24950 | 1417 |
| 518 | 20231215 | 112700 | 12506051350 | 25050 | 25050 | 25050 | 25000 | 3044 |
| 519 | 20231215 | 112600 | 12429932150 | 25050 | 25050 | 25100 | 25050 | 1323 |
| 520 | 20231215 | 112500 | 12396780500 | 25100 | 25100 | 25150 | 25050 | 266 |
| 521 | 20231215 | 112400 | 12390104800 | 25150 | 25100 | 25150 | 25100 | 939 |
| 522 | 20231215 | 112300 | 12366534450 | 25150 | 25150 | 25150 | 25100 | 314 |
| 523 | 20231215 | 112200 | 12358641000 | 25150 | 25100 | 25150 | 25100 | 611 |
| 524 | 20231215 | 112100 | 12343301250 | 25150 | 25100 | 25150 | 25100 | 1320 |
| 525 | 20231215 | 112000 | 12310108750 | 25150 | 25100 | 25150 | 25050 | 805 |
| 526 | 20231215 | 111900 | 12289877550 | 25150 | 25100 | 25150 | 25000 | 7905 |
| 527 | 20231215 | 111800 | 12091691400 | 25100 | 25150 | 25150 | 25100 | 332 |
| 528 | 20231215 | 111700 | 12083345950 | 25150 | 25200 | 25200 | 25100 | 1947 |
| 529 | 20231215 | 111600 | 12034381350 | 25150 | 25200 | 25200 | 25150 | 286 |
| 530 | 20231215 | 111500 | 12027181350 | 25200 | 25200 | 25200 | 25150 | 1199 |
| 531 | 20231215 | 111400 | 11996974350 | 25150 | 25200 | 25250 | 25150 | 1044 |
| 532 | 20231215 | 111300 | 11970702200 | 25200 | 25150 | 25250 | 25150 | 525 |
| 533 | 20231215 | 111200 | 11957483800 | 25150 | 25250 | 25250 | 25150 | 3043 |
| 534 | 20231215 | 111100 | 11880853200 | 25250 | 25300 | 25300 | 25200 | 1827 |
| 535 | 20231215 | 111000 | 11834709700 | 25250 | 25300 | 25300 | 25250 | 361 |
| 536 | 20231215 | 110900 | 11825579400 | 25250 | 25250 | 25300 | 25250 | 1317 |
| 537 | 20231215 | 110800 | 11792320850 | 25200 | 25200 | 25250 | 25150 | 5704 |
| 538 | 20231215 | 110700 | 11648656400 | 25250 | 25450 | 25450 | 25250 | 4072 |
| 539 | 20231215 | 110600 | 11545530500 | 25400 | 25450 | 25450 | 25350 | 1565 |
| 540 | 20231215 | 110500 | 11505781400 | 25450 | 25400 | 25450 | 25300 | 1653 |
| 541 | 20231215 | 110400 | 11463810400 | 25400 | 25400 | 25450 | 25350 | 3258 |
| 542 | 20231215 | 110300 | 11380897500 | 25400 | 25300 | 25450 | 25250 | 9377 |
| 543 | 20231215 | 110200 | 11142954000 | 25250 | 25200 | 25250 | 25150 | 3522 |
| 544 | 20231215 | 110100 | 11054146450 | 25200 | 25300 | 25300 | 25200 | 1096 |
| 545 | 20231215 | 110000 | 11026470650 | 25250 | 25150 | 25250 | 25150 | 3609 |
| 546 | 20231215 | 105900 | 10935509600 | 25150 | 25200 | 25200 | 25150 | 927 |
| 547 | 20231215 | 105800 | 10912167800 | 25150 | 25150 | 25250 | 25150 | 1840 |
| 548 | 20231215 | 105700 | 10865868600 | 25200 | 25200 | 25250 | 25100 | 2806 |
| 549 | 20231215 | 105600 | 10795220600 | 25200 | 25300 | 25350 | 25200 | 2700 |
| 550 | 20231215 | 105500 | 10726963200 | 25350 | 25400 | 25450 | 25300 | 5835 |
| 551 | 20231215 | 105400 | 10578948950 | 25400 | 25400 | 25400 | 25300 | 5385 |
| 552 | 20231215 | 105300 | 10442414250 | 25400 | 25400 | 25450 | 25350 | 5240 |
| 553 | 20231215 | 105200 | 10309310650 | 25350 | 25350 | 25400 | 25350 | 1506 |
| 554 | 20231215 | 105100 | 10271076000 | 25400 | 25400 | 25450 | 25350 | 5586 |
| 555 | 20231215 | 105000 | 10129117100 | 25400 | 25350 | 25400 | 25300 | 4242 |
| 556 | 20231215 | 104900 | 10021520450 | 25400 | 25400 | 25500 | 25350 | 21799 |
| 557 | 20231215 | 104800 | 9466835000 | 25400 | 25200 | 25400 | 25150 | 16405 |
| 558 | 20231215 | 104700 | 9051825850 | 25200 | 25050 | 25250 | 25000 | 9636 |
| 559 | 20231215 | 104600 | 8809500400 | 25050 | 25000 | 25050 | 24950 | 3342 |
| 560 | 20231215 | 104500 | 8725946900 | 25000 | 24950 | 25000 | 24950 | 751 |
| 561 | 20231215 | 104400 | 8707203100 | 25000 | 25050 | 25050 | 25000 | 851 |
| 562 | 20231215 | 104300 | 8685912700 | 25050 | 25000 | 25050 | 24950 | 1944 |
| 563 | 20231215 | 104200 | 8637301050 | 25000 | 25000 | 25050 | 24950 | 1567 |
| 564 | 20231215 | 104100 | 8598095650 | 25000 | 25150 | 25200 | 25000 | 10161 |
| 565 | 20231215 | 104000 | 8342687900 | 25100 | 25100 | 25150 | 25100 | 6621 |
| 566 | 20231215 | 103900 | 8176303550 | 25100 | 25000 | 25150 | 25000 | 4828 |
| 567 | 20231215 | 103800 | 8055270450 | 25000 | 24900 | 25000 | 24850 | 12872 |
| 568 | 20231215 | 103700 | 7733804950 | 24900 | 24850 | 24950 | 24850 | 1286 |
| 569 | 20231215 | 103600 | 7701791600 | 24900 | 24850 | 24900 | 24800 | 1303 |
| 570 | 20231215 | 103500 | 7669407200 | 24850 | 24900 | 24950 | 24850 | 1233 |
| 571 | 20231215 | 103400 | 7638708050 | 24900 | 24900 | 24950 | 24850 | 3292 |
| 572 | 20231215 | 103300 | 7556774600 | 24900 | 24700 | 24900 | 24700 | 10283 |
| 573 | 20231215 | 103200 | 7302149900 | 24700 | 24700 | 24750 | 24650 | 2671 |
| 574 | 20231215 | 103100 | 7236185600 | 24700 | 24650 | 24700 | 24650 | 386 |
| 575 | 20231215 | 103000 | 7226653200 | 24650 | 24700 | 24700 | 24600 | 1479 |
| 576 | 20231215 | 102900 | 7190195850 | 24650 | 24700 | 24700 | 24650 | 717 |
| 577 | 20231215 | 102800 | 7172515000 | 24700 | 24750 | 24800 | 24700 | 3717 |
| 578 | 20231215 | 102700 | 7080489100 | 24750 | 24700 | 24750 | 24600 | 2272 |
| 579 | 20231215 | 102600 | 7024460350 | 24700 | 24850 | 24850 | 24700 | 2792 |
| 580 | 20231215 | 102500 | 6955371900 | 24850 | 24850 | 24900 | 24800 | 3024 |
| 581 | 20231215 | 102400 | 6880269750 | 24900 | 24900 | 24950 | 24850 | 2385 |
| 582 | 20231215 | 102300 | 6820836300 | 24900 | 24950 | 24950 | 24850 | 2557 |
| 583 | 20231215 | 102200 | 6757162300 | 24950 | 24850 | 24950 | 24800 | 3967 |
| 584 | 20231215 | 102100 | 6658494550 | 24850 | 24900 | 24950 | 24800 | 3671 |
| 585 | 20231215 | 102000 | 6567241750 | 24850 | 24950 | 25050 | 24850 | 8415 |
| 586 | 20231215 | 101900 | 6357472800 | 24950 | 24950 | 25050 | 24850 | 20758 |
| 587 | 20231215 | 101800 | 5838823000 | 24950 | 24750 | 24950 | 24700 | 11965 |
| 588 | 20231215 | 101700 | 5541555400 | 24700 | 24700 | 24750 | 24600 | 5206 |
| 589 | 20231215 | 101600 | 5413132900 | 24700 | 24700 | 24700 | 24600 | 8693 |
| 590 | 20231215 | 101500 | 5198701650 | 24700 | 24600 | 24700 | 24550 | 16793 |
| 591 | 20231215 | 101400 | 4784672700 | 24550 | 24500 | 24600 | 24450 | 10707 |
| 592 | 20231215 | 101300 | 4522063050 | 24500 | 24450 | 24550 | 24450 | 14545 |
| 593 | 20231215 | 101200 | 4165598550 | 24450 | 24400 | 24450 | 24350 | 9087 |
| 594 | 20231215 | 101100 | 3943577800 | 24350 | 24250 | 24350 | 24250 | 6848 |
| 595 | 20231215 | 101000 | 3777182300 | 24250 | 24200 | 24250 | 24200 | 936 |
| 596 | 20231215 | 100900 | 3754493000 | 24200 | 24200 | 24200 | 24200 | 120 |
| 597 | 20231215 | 100800 | 3751589000 | 24200 | 24200 | 24250 | 24150 | 241 |
| 598 | 20231215 | 100700 | 3745751650 | 24200 | 24250 | 24250 | 24150 | 189 |
| 599 | 20231215 | 100600 | 3741176450 | 24250 | 24200 | 24250 | 24200 | 670 |
| 600 | 20231215 | 100500 | 3724960700 | 24200 | 24200 | 24200 | 24200 | 200 |
| 601 | 20231215 | 100400 | 3720120700 | 24150 | 24250 | 24250 | 24150 | 4654 |
| 602 | 20231215 | 100300 | 3607488500 | 24250 | 24300 | 24300 | 24250 | 1732 |
| 603 | 20231215 | 100200 | 3565465000 | 24300 | 24300 | 24300 | 24250 | 682 |
| 604 | 20231215 | 100100 | 3548905300 | 24300 | 24250 | 24300 | 24200 | 1138 |
| 605 | 20231215 | 100000 | 3521310100 | 24250 | 24150 | 24250 | 24150 | 3601 |
| 606 | 20231215 | 095900 | 3434188350 | 24200 | 24100 | 24200 | 24100 | 2426 |
| 607 | 20231215 | 095800 | 3375641900 | 24050 | 24100 | 24100 | 24050 | 370 |
| 608 | 20231215 | 095700 | 3366725750 | 24100 | 24100 | 24100 | 24100 | 620 |
| 609 | 20231215 | 095600 | 3351783750 | 24100 | 24150 | 24150 | 24100 | 662 |
| 610 | 20231215 | 095500 | 3335825950 | 24100 | 24150 | 24150 | 24100 | 4451 |
| 611 | 20231215 | 095400 | 3228346450 | 24150 | 24150 | 24200 | 24150 | 686 |
| 612 | 20231215 | 095300 | 3211774550 | 24150 | 24050 | 24150 | 24050 | 684 |
| 613 | 20231215 | 095200 | 3195290900 | 24050 | 24000 | 24050 | 24000 | 1324 |
| 614 | 20231215 | 095100 | 3163461200 | 23950 | 24000 | 24050 | 23950 | 218 |
| 615 | 20231215 | 095000 | 3158229650 | 24000 | 24000 | 24050 | 23950 | 764 |
| 616 | 20231215 | 094900 | 3139892600 | 24000 | 24000 | 24000 | 23950 | 280 |
| 617 | 20231215 | 094800 | 3133172650 | 24000 | 23900 | 24000 | 23900 | 1461 |
| 618 | 20231215 | 094700 | 3098245800 | 23900 | 23800 | 23900 | 23800 | 1087 |
| 619 | 20231215 | 094600 | 3072330600 | 23800 | 23800 | 23850 | 23800 | 332 |
| 620 | 20231215 | 094500 | 3064418500 | 23800 | 23850 | 23900 | 23800 | 772 |
| 621 | 20231215 | 094400 | 3046007350 | 23850 | 23850 | 23900 | 23800 | 534 |
| 622 | 20231215 | 094300 | 3033270450 | 23900 | 23900 | 23900 | 23850 | 3027 |
| 623 | 20231215 | 094200 | 2961070600 | 23900 | 23900 | 23900 | 23900 | 724 |
| 624 | 20231215 | 094100 | 2943767000 | 23950 | 23900 | 23950 | 23900 | 320 |
| 625 | 20231215 | 094000 | 2936118950 | 23900 | 24000 | 24000 | 23900 | 1553 |
| 626 | 20231215 | 093900 | 2898920900 | 23950 | 23900 | 23950 | 23900 | 1875 |
| 627 | 20231215 | 093800 | 2854047250 | 23850 | 23900 | 23900 | 23850 | 142 |
| 628 | 20231215 | 093700 | 2850659800 | 23850 | 23850 | 23900 | 23800 | 631 |
| 629 | 20231215 | 093600 | 2835611650 | 23850 | 23750 | 23850 | 23750 | 593 |
| 630 | 20231215 | 093500 | 2821504000 | 23800 | 23800 | 23800 | 23750 | 3451 |
| 631 | 20231215 | 093400 | 2739472850 | 23750 | 23950 | 23950 | 23750 | 7421 |
| 632 | 20231215 | 093300 | 2562502100 | 23950 | 24000 | 24000 | 23950 | 2882 |
| 633 | 20231215 | 093200 | 2493415550 | 23950 | 23900 | 24000 | 23850 | 2478 |
| 634 | 20231215 | 093100 | 2434143900 | 23850 | 23900 | 23900 | 23850 | 325 |
| 635 | 20231215 | 093000 | 2426383150 | 23900 | 23900 | 23900 | 23850 | 7662 |
| 636 | 20231215 | 092900 | 2243309300 | 23900 | 24000 | 24000 | 23900 | 1231 |
| 637 | 20231215 | 092800 | 2213821500 | 23950 | 24000 | 24000 | 23950 | 172 |
| 638 | 20231215 | 092700 | 2209696750 | 23950 | 24000 | 24000 | 23950 | 286 |
| 639 | 20231215 | 092600 | 2202833000 | 24000 | 23900 | 24000 | 23900 | 1431 |
| 640 | 20231215 | 092500 | 2168566700 | 23950 | 24000 | 24000 | 23900 | 3658 |
| 641 | 20231215 | 092400 | 2080957100 | 24000 | 24000 | 24000 | 24000 | 775 |
| 642 | 20231215 | 092300 | 2062357100 | 24000 | 24000 | 24050 | 23950 | 1569 |
| 643 | 20231215 | 092200 | 2024698650 | 24000 | 24000 | 24000 | 24000 | 1487 |
| 644 | 20231215 | 092100 | 1989010650 | 24000 | 23950 | 24000 | 23950 | 1510 |
| 645 | 20231215 | 092000 | 1952789350 | 23950 | 24050 | 24050 | 23950 | 1500 |
| 646 | 20231215 | 091900 | 1916788050 | 24050 | 24100 | 24100 | 24000 | 1784 |
| 647 | 20231215 | 091800 | 1873899650 | 24050 | 24100 | 24100 | 24050 | 2989 |
| 648 | 20231215 | 091700 | 1801930900 | 24050 | 24100 | 24150 | 24050 | 1978 |
| 649 | 20231215 | 091600 | 1754254050 | 24150 | 24200 | 24250 | 24100 | 1500 |
| 650 | 20231215 | 091500 | 1718013450 | 24250 | 24300 | 24300 | 24200 | 9635 |
| 651 | 20231215 | 091400 | 1484156250 | 24250 | 24200 | 24250 | 24200 | 2883 |
| 652 | 20231215 | 091300 | 1414355950 | 24250 | 24100 | 24250 | 24100 | 1895 |
| 653 | 20231215 | 091200 | 1368601300 | 24050 | 24000 | 24100 | 24000 | 1366 |
| 654 | 20231215 | 091100 | 1335776050 | 24000 | 24100 | 24100 | 24000 | 3419 |
| 655 | 20231215 | 091000 | 1253671000 | 24100 | 23950 | 24100 | 23950 | 2404 |
| 656 | 20231215 | 090900 | 1196027100 | 23950 | 23950 | 24000 | 23900 | 1387 |
| 657 | 20231215 | 090800 | 1162832350 | 24000 | 24000 | 24050 | 23950 | 5274 |
| 658 | 20231215 | 090700 | 1036406750 | 24000 | 24100 | 24100 | 23950 | 2802 |
| 659 | 20231215 | 090600 | 969071350 | 24050 | 23900 | 24050 | 23900 | 3079 |
| 660 | 20231215 | 090500 | 895294750 | 23900 | 23900 | 23950 | 23850 | 3830 |
| 661 | 20231215 | 090400 | 803802200 | 23900 | 24000 | 24050 | 23900 | 2889 |
| 662 | 20231215 | 090300 | 734530550 | 24050 | 24250 | 24250 | 24000 | 7864 |
| 663 | 20231215 | 090200 | 544811150 | 24250 | 24200 | 24250 | 24200 | 2087 |
| 664 | 20231215 | 090100 | 494259150 | 24200 | 24150 | 24250 | 24100 | 6873 |
| 665 | 20231215 | 090000 | 328245150 | 24150 | 24150 | 24250 | 24150 | 13033 |