35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 200300 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 4069 |
| 3 | 20231220 | 200200 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 4 | 20231220 | 200100 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 5 | 20231220 | 200000 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 6 | 20231220 | 195900 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 7 | 20231220 | 195800 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 8 | 20231220 | 195700 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 9 | 20231220 | 195600 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 10 | 20231220 | 195500 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 11 | 20231220 | 195400 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 12 | 20231220 | 195300 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 13 | 20231220 | 195200 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 14 | 20231220 | 195100 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 15 | 20231220 | 195000 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 16 | 20231220 | 194900 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 17 | 20231220 | 194800 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 18 | 20231220 | 194700 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 19 | 20231220 | 194600 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 20 | 20231220 | 194500 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 21 | 20231220 | 194400 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 22 | 20231220 | 194300 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 23 | 20231220 | 194200 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 24 | 20231220 | 194100 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 25 | 20231220 | 194000 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 26 | 20231220 | 193900 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 27 | 20231220 | 193800 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 28 | 20231220 | 193700 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 29 | 20231220 | 193600 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 30 | 20231220 | 193500 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 31 | 20231220 | 193400 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 32 | 20231220 | 193300 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 4069 |
| 33 | 20231220 | 193200 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 34 | 20231220 | 193100 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 35 | 20231220 | 193000 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 36 | 20231220 | 192900 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 37 | 20231220 | 192800 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 38 | 20231220 | 192700 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 39 | 20231220 | 192600 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 40 | 20231220 | 192500 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 41 | 20231220 | 192400 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 42 | 20231220 | 192300 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 43 | 20231220 | 192200 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 44 | 20231220 | 192100 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 45 | 20231220 | 192000 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 46 | 20231220 | 191900 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 47 | 20231220 | 191800 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 48 | 20231220 | 191700 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 49 | 20231220 | 191600 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 50 | 20231220 | 191500 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 51 | 20231220 | 191400 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 52 | 20231220 | 191300 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 53 | 20231220 | 191200 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 54 | 20231220 | 191100 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 55 | 20231220 | 191000 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 56 | 20231220 | 190900 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 57 | 20231220 | 190800 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 58 | 20231220 | 190700 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 59 | 20231220 | 190600 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 60 | 20231220 | 190500 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 61 | 20231220 | 190400 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 62 | 20231220 | 190300 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 4069 |
| 63 | 20231220 | 190200 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 64 | 20231220 | 190100 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 65 | 20231220 | 190000 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 66 | 20231220 | 185900 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 67 | 20231220 | 185800 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 68 | 20231220 | 185700 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 69 | 20231220 | 185600 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 70 | 20231220 | 185500 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 71 | 20231220 | 185400 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 72 | 20231220 | 185300 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 73 | 20231220 | 185200 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 74 | 20231220 | 185100 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 75 | 20231220 | 185000 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 76 | 20231220 | 184900 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 77 | 20231220 | 184800 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 78 | 20231220 | 184700 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 79 | 20231220 | 184600 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 80 | 20231220 | 184500 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 81 | 20231220 | 184400 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 82 | 20231220 | 184300 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 83 | 20231220 | 184200 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 84 | 20231220 | 184100 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 85 | 20231220 | 184000 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 86 | 20231220 | 183900 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 87 | 20231220 | 183800 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 88 | 20231220 | 183700 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 89 | 20231220 | 183600 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 90 | 20231220 | 183500 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 91 | 20231220 | 183400 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 92 | 20231220 | 183300 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 4069 |
| 93 | 20231220 | 183200 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 94 | 20231220 | 183100 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 95 | 20231220 | 183000 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 96 | 20231220 | 182900 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 97 | 20231220 | 182800 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 98 | 20231220 | 182700 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 99 | 20231220 | 182600 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 100 | 20231220 | 182500 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 101 | 20231220 | 182400 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 102 | 20231220 | 182300 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 103 | 20231220 | 182200 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 104 | 20231220 | 182100 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 105 | 20231220 | 182000 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 106 | 20231220 | 181900 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 107 | 20231220 | 181800 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 108 | 20231220 | 181700 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 109 | 20231220 | 181600 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 110 | 20231220 | 181500 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 111 | 20231220 | 181400 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 112 | 20231220 | 181300 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 113 | 20231220 | 181200 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 114 | 20231220 | 181100 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 115 | 20231220 | 181000 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 116 | 20231220 | 180900 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 117 | 20231220 | 180800 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 118 | 20231220 | 180700 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 119 | 20231220 | 180600 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 120 | 20231220 | 180500 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 121 | 20231220 | 180400 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 122 | 20231220 | 180300 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 4069 |
| 123 | 20231220 | 180200 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 124 | 20231220 | 180100 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 125 | 20231220 | 180000 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 126 | 20231220 | 175900 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 127 | 20231220 | 175800 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 128 | 20231220 | 175700 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 129 | 20231220 | 175600 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 130 | 20231220 | 175500 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 131 | 20231220 | 175400 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 132 | 20231220 | 175300 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 133 | 20231220 | 175200 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 134 | 20231220 | 175100 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 135 | 20231220 | 175000 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 136 | 20231220 | 174900 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 137 | 20231220 | 174800 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 138 | 20231220 | 174700 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 139 | 20231220 | 174600 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 140 | 20231220 | 174500 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 141 | 20231220 | 174400 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 142 | 20231220 | 174300 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 143 | 20231220 | 174200 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 144 | 20231220 | 174100 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 145 | 20231220 | 174000 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 146 | 20231220 | 173900 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 147 | 20231220 | 173800 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 148 | 20231220 | 173700 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 149 | 20231220 | 173600 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 150 | 20231220 | 173500 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 151 | 20231220 | 173400 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 152 | 20231220 | 173300 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 4069 |
| 153 | 20231220 | 173200 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 154 | 20231220 | 173100 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 155 | 20231220 | 173000 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 156 | 20231220 | 172900 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 157 | 20231220 | 172800 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 158 | 20231220 | 172700 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 159 | 20231220 | 172600 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 160 | 20231220 | 172500 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 161 | 20231220 | 172400 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 162 | 20231220 | 172300 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 163 | 20231220 | 172200 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 164 | 20231220 | 172100 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 165 | 20231220 | 172000 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 166 | 20231220 | 171900 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 167 | 20231220 | 171800 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 168 | 20231220 | 171700 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 169 | 20231220 | 171600 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 170 | 20231220 | 171500 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 171 | 20231220 | 171400 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 172 | 20231220 | 171300 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 173 | 20231220 | 171200 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 174 | 20231220 | 171100 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 175 | 20231220 | 171000 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 176 | 20231220 | 170900 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 177 | 20231220 | 170800 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 178 | 20231220 | 170700 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 179 | 20231220 | 170600 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 180 | 20231220 | 170500 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 181 | 20231220 | 170400 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 182 | 20231220 | 170300 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 4069 |
| 183 | 20231220 | 170200 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 184 | 20231220 | 170100 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 185 | 20231220 | 170000 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 186 | 20231220 | 165900 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 187 | 20231220 | 165800 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 188 | 20231220 | 165700 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 189 | 20231220 | 165600 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 190 | 20231220 | 165500 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 191 | 20231220 | 165400 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 192 | 20231220 | 165300 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 193 | 20231220 | 165200 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 194 | 20231220 | 165100 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 195 | 20231220 | 165000 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 196 | 20231220 | 164900 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 197 | 20231220 | 164800 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 198 | 20231220 | 164700 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 199 | 20231220 | 164600 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 200 | 20231220 | 164500 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 201 | 20231220 | 164400 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 202 | 20231220 | 164300 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 203 | 20231220 | 164200 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 204 | 20231220 | 164100 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 205 | 20231220 | 164000 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 206 | 20231220 | 163900 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 207 | 20231220 | 163800 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 208 | 20231220 | 163700 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 209 | 20231220 | 163600 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 210 | 20231220 | 163500 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 211 | 20231220 | 163400 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 212 | 20231220 | 163300 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 4069 |
| 213 | 20231220 | 163200 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 214 | 20231220 | 163100 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 215 | 20231220 | 163000 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 216 | 20231220 | 162900 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 217 | 20231220 | 162800 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 218 | 20231220 | 162700 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 219 | 20231220 | 162600 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 220 | 20231220 | 162500 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 221 | 20231220 | 162400 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 222 | 20231220 | 162300 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 223 | 20231220 | 162200 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 224 | 20231220 | 162100 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 225 | 20231220 | 162000 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 226 | 20231220 | 161900 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 227 | 20231220 | 161800 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 228 | 20231220 | 161700 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 229 | 20231220 | 161600 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 230 | 20231220 | 161500 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 231 | 20231220 | 161400 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 232 | 20231220 | 161300 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 233 | 20231220 | 161200 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 234 | 20231220 | 161100 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 235 | 20231220 | 161000 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 236 | 20231220 | 160900 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 237 | 20231220 | 160800 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 238 | 20231220 | 160700 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 239 | 20231220 | 160600 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 240 | 20231220 | 160500 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 241 | 20231220 | 160400 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 242 | 20231220 | 160300 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 4069 |
| 243 | 20231220 | 160200 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 244 | 20231220 | 160100 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 245 | 20231220 | 160000 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 246 | 20231220 | 155900 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 247 | 20231220 | 155800 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 248 | 20231220 | 155700 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 249 | 20231220 | 155600 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 250 | 20231220 | 155500 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 251 | 20231220 | 155400 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 252 | 20231220 | 155300 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 253 | 20231220 | 155200 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 254 | 20231220 | 155100 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 255 | 20231220 | 155000 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 256 | 20231220 | 154900 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 257 | 20231220 | 154800 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 258 | 20231220 | 154700 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 259 | 20231220 | 154600 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 260 | 20231220 | 154500 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 261 | 20231220 | 154400 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 262 | 20231220 | 154300 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 263 | 20231220 | 154200 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 264 | 20231220 | 154100 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 265 | 20231220 | 154000 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 266 | 20231220 | 153900 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 267 | 20231220 | 153800 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 268 | 20231220 | 153700 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 269 | 20231220 | 153600 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 270 | 20231220 | 153500 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 271 | 20231220 | 153400 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 272 | 20231220 | 153300 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 4069 |
| 273 | 20231220 | 153200 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 274 | 20231220 | 153100 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 275 | 20231220 | 153000 | 4267360200 | 24800 | 24800 | 24800 | 24800 | 4069 |
| 276 | 20231220 | 152900 | 4166449000 | 24800 | 24800 | 24800 | 24800 | 0 |
| 277 | 20231220 | 152800 | 4166449000 | 24800 | 24800 | 24800 | 24800 | 0 |
| 278 | 20231220 | 152700 | 4166449000 | 24800 | 24800 | 24800 | 24800 | 0 |
| 279 | 20231220 | 152600 | 4166449000 | 24800 | 24800 | 24800 | 24800 | 0 |
| 280 | 20231220 | 152500 | 4166449000 | 24800 | 24800 | 24800 | 24800 | 0 |
| 281 | 20231220 | 152400 | 4166449000 | 24800 | 24800 | 24800 | 24800 | 0 |
| 282 | 20231220 | 152300 | 4166449000 | 24800 | 24800 | 24800 | 24800 | 0 |
| 283 | 20231220 | 152200 | 4166449000 | 24800 | 24800 | 24800 | 24800 | 0 |
| 284 | 20231220 | 152100 | 4166449000 | 24800 | 24800 | 24800 | 24800 | 0 |
| 285 | 20231220 | 152000 | 4166449000 | 24800 | 24800 | 24800 | 24800 | 0 |
| 286 | 20231220 | 151900 | 4166449000 | 24800 | 24750 | 24800 | 24750 | 1544 |
| 287 | 20231220 | 151800 | 4128230600 | 24750 | 24750 | 24800 | 24750 | 62 |
| 288 | 20231220 | 151700 | 4126695050 | 24800 | 24750 | 24800 | 24750 | 134 |
| 289 | 20231220 | 151600 | 4123374900 | 24750 | 24750 | 24750 | 24750 | 31 |
| 290 | 20231220 | 151500 | 4122607650 | 24750 | 24750 | 24800 | 24750 | 345 |
| 291 | 20231220 | 151400 | 4114053900 | 24750 | 24750 | 24800 | 24750 | 128 |
| 292 | 20231220 | 151300 | 4110884850 | 24750 | 24750 | 24800 | 24700 | 198 |
| 293 | 20231220 | 151200 | 4105990000 | 24750 | 24750 | 24800 | 24750 | 989 |
| 294 | 20231220 | 151100 | 4081511200 | 24800 | 24750 | 24800 | 24750 | 907 |
| 295 | 20231220 | 151000 | 4059061250 | 24800 | 24750 | 24800 | 24750 | 423 |
| 296 | 20231220 | 150900 | 4048580700 | 24750 | 24750 | 24800 | 24750 | 113 |
| 297 | 20231220 | 150800 | 4045782750 | 24800 | 24750 | 24800 | 24750 | 58 |
| 298 | 20231220 | 150700 | 4044345100 | 24750 | 24750 | 24800 | 24750 | 134 |
| 299 | 20231220 | 150600 | 4041027350 | 24750 | 24750 | 24800 | 24750 | 301 |
| 300 | 20231220 | 150500 | 4033576600 | 24800 | 24750 | 24800 | 24750 | 134 |
| 301 | 20231220 | 150400 | 4030258850 | 24800 | 24750 | 24800 | 24750 | 193 |
| 302 | 20231220 | 150300 | 4025474750 | 24800 | 24750 | 24800 | 24750 | 618 |
| 303 | 20231220 | 150200 | 4010177550 | 24750 | 24750 | 24800 | 24700 | 216 |
| 304 | 20231220 | 150100 | 4004831350 | 24700 | 24750 | 24750 | 24700 | 146 |
| 305 | 20231220 | 150000 | 4001220150 | 24750 | 24700 | 24800 | 24700 | 59 |
| 306 | 20231220 | 145900 | 3999759350 | 24700 | 24700 | 24800 | 24700 | 304 |
| 307 | 20231220 | 145800 | 3992239950 | 24750 | 24800 | 24800 | 24700 | 545 |
| 308 | 20231220 | 145700 | 3978749100 | 24800 | 24750 | 24800 | 24700 | 1343 |
| 309 | 20231220 | 145600 | 3945510100 | 24700 | 24700 | 24750 | 24700 | 133 |
| 310 | 20231220 | 145500 | 3942222900 | 24700 | 24700 | 24750 | 24700 | 91 |
| 311 | 20231220 | 145400 | 3939974650 | 24700 | 24750 | 24750 | 24700 | 182 |
| 312 | 20231220 | 145300 | 3935476800 | 24700 | 24700 | 24750 | 24700 | 254 |
| 313 | 20231220 | 145200 | 3929200600 | 24750 | 24700 | 24750 | 24700 | 148 |
| 314 | 20231220 | 145100 | 3925542000 | 24700 | 24700 | 24750 | 24700 | 54 |
| 315 | 20231220 | 145000 | 3924207100 | 24700 | 24700 | 24750 | 24700 | 272 |
| 316 | 20231220 | 144900 | 3917487600 | 24700 | 24700 | 24750 | 24700 | 735 |
| 317 | 20231220 | 144800 | 3899328500 | 24700 | 24700 | 24750 | 24700 | 203 |
| 318 | 20231220 | 144700 | 3894312850 | 24700 | 24750 | 24750 | 24700 | 70 |
| 319 | 20231220 | 144600 | 3892582750 | 24750 | 24750 | 24750 | 24700 | 103 |
| 320 | 20231220 | 144500 | 3890034500 | 24700 | 24700 | 24750 | 24700 | 146 |
| 321 | 20231220 | 144400 | 3886427200 | 24700 | 24700 | 24700 | 24700 | 121 |
| 322 | 20231220 | 144300 | 3883438500 | 24700 | 24750 | 24750 | 24700 | 64 |
| 323 | 20231220 | 144200 | 3881856400 | 24750 | 24700 | 24750 | 24700 | 126 |
| 324 | 20231220 | 144100 | 3878742200 | 24700 | 24700 | 24750 | 24700 | 199 |
| 325 | 20231220 | 144000 | 3873825850 | 24700 | 24700 | 24750 | 24700 | 67 |
| 326 | 20231220 | 143900 | 3872169900 | 24700 | 24750 | 24750 | 24700 | 126 |
| 327 | 20231220 | 143800 | 3869056600 | 24750 | 24700 | 24750 | 24700 | 179 |
| 328 | 20231220 | 143700 | 3864631700 | 24700 | 24750 | 24750 | 24700 | 75 |
| 329 | 20231220 | 143600 | 3862777600 | 24750 | 24700 | 24750 | 24700 | 57 |
| 330 | 20231220 | 143500 | 3861368600 | 24700 | 24700 | 24750 | 24700 | 644 |
| 331 | 20231220 | 143400 | 3845459650 | 24700 | 24700 | 24750 | 24700 | 126 |
| 332 | 20231220 | 143300 | 3842347400 | 24750 | 24700 | 24750 | 24700 | 898 |
| 333 | 20231220 | 143200 | 3820165650 | 24700 | 24700 | 24750 | 24700 | 76 |
| 334 | 20231220 | 143100 | 3818287200 | 24700 | 24700 | 24750 | 24700 | 441 |
| 335 | 20231220 | 143000 | 3807391950 | 24700 | 24750 | 24750 | 24700 | 65 |
| 336 | 20231220 | 142900 | 3805785200 | 24700 | 24700 | 24750 | 24700 | 1167 |
| 337 | 20231220 | 142800 | 3776959250 | 24750 | 24700 | 24750 | 24700 | 163 |
| 338 | 20231220 | 142700 | 3772932000 | 24700 | 24700 | 24750 | 24700 | 86 |
| 339 | 20231220 | 142600 | 3770806550 | 24700 | 24700 | 24750 | 24700 | 847 |
| 340 | 20231220 | 142500 | 3749884600 | 24750 | 24750 | 24750 | 24700 | 61 |
| 341 | 20231220 | 142400 | 3748375350 | 24700 | 24700 | 24750 | 24700 | 221 |
| 342 | 20231220 | 142300 | 3742915350 | 24700 | 24750 | 24750 | 24700 | 14 |
| 343 | 20231220 | 142200 | 3742569400 | 24750 | 24700 | 24750 | 24700 | 92 |
| 344 | 20231220 | 142100 | 3740292550 | 24750 | 24700 | 24750 | 24700 | 94 |
| 345 | 20231220 | 142000 | 3737969400 | 24750 | 24750 | 24750 | 24700 | 98 |
| 346 | 20231220 | 141900 | 3735545100 | 24700 | 24750 | 24750 | 24700 | 177 |
| 347 | 20231220 | 141800 | 3731171600 | 24750 | 24750 | 24800 | 24750 | 176 |
| 348 | 20231220 | 141700 | 3726814500 | 24800 | 24700 | 24800 | 24700 | 1223 |
| 349 | 20231220 | 141600 | 3696504950 | 24700 | 24750 | 24750 | 24700 | 730 |
| 350 | 20231220 | 141500 | 3678440400 | 24750 | 24750 | 24800 | 24750 | 58 |
| 351 | 20231220 | 141400 | 3677003150 | 24750 | 24750 | 24800 | 24750 | 179 |
| 352 | 20231220 | 141300 | 3672571800 | 24800 | 24800 | 24800 | 24750 | 192 |
| 353 | 20231220 | 141200 | 3667818600 | 24800 | 24750 | 24800 | 24750 | 24 |
| 354 | 20231220 | 141100 | 3667224550 | 24750 | 24700 | 24750 | 24700 | 58 |
| 355 | 20231220 | 141000 | 3665790350 | 24700 | 24700 | 24750 | 24700 | 397 |
| 356 | 20231220 | 140900 | 3655983350 | 24700 | 24700 | 24800 | 24700 | 225 |
| 357 | 20231220 | 140800 | 3650416400 | 24700 | 24700 | 24750 | 24700 | 57 |
| 358 | 20231220 | 140700 | 3649007250 | 24700 | 24750 | 24800 | 24700 | 96 |
| 359 | 20231220 | 140600 | 3646634350 | 24750 | 24750 | 24750 | 24700 | 48 |
| 360 | 20231220 | 140500 | 3645447050 | 24700 | 24750 | 24750 | 24700 | 66 |
| 361 | 20231220 | 140400 | 3643815100 | 24700 | 24700 | 24800 | 24700 | 156 |
| 362 | 20231220 | 140300 | 3639958900 | 24750 | 24700 | 24800 | 24700 | 1125 |
| 363 | 20231220 | 140200 | 3612114900 | 24700 | 24750 | 24750 | 24700 | 99 |
| 364 | 20231220 | 140100 | 3609667350 | 24700 | 24750 | 24800 | 24700 | 937 |
| 365 | 20231220 | 140000 | 3586477300 | 24800 | 24750 | 24800 | 24750 | 116 |
| 366 | 20231220 | 135900 | 3583605100 | 24750 | 24750 | 24800 | 24750 | 187 |
| 367 | 20231220 | 135800 | 3578975800 | 24750 | 24750 | 24800 | 24750 | 74 |
| 368 | 20231220 | 135700 | 3577141500 | 24750 | 24750 | 24800 | 24750 | 46 |
| 369 | 20231220 | 135600 | 3576001950 | 24750 | 24800 | 24800 | 24750 | 107 |
| 370 | 20231220 | 135500 | 3573352550 | 24750 | 24800 | 24850 | 24750 | 129 |
| 371 | 20231220 | 135400 | 3570154700 | 24750 | 24750 | 24850 | 24750 | 132 |
| 372 | 20231220 | 135300 | 3566884050 | 24800 | 24750 | 24800 | 24750 | 211 |
| 373 | 20231220 | 135200 | 3561655650 | 24750 | 24800 | 24800 | 24750 | 63 |
| 374 | 20231220 | 135100 | 3560095300 | 24750 | 24750 | 24750 | 24750 | 17 |
| 375 | 20231220 | 135000 | 3559674550 | 24850 | 24750 | 24850 | 24750 | 54 |
| 376 | 20231220 | 134900 | 3558335750 | 24750 | 24800 | 24850 | 24750 | 257 |
| 377 | 20231220 | 134800 | 3551964550 | 24800 | 24750 | 24850 | 24750 | 57 |
| 378 | 20231220 | 134700 | 3550551200 | 24750 | 24750 | 24800 | 24750 | 51 |
| 379 | 20231220 | 134600 | 3549287900 | 24750 | 24800 | 24800 | 24750 | 353 |
| 380 | 20231220 | 134500 | 3540550000 | 24750 | 24750 | 24800 | 24750 | 42 |
| 381 | 20231220 | 134400 | 3539509450 | 24750 | 24750 | 24800 | 24750 | 239 |
| 382 | 20231220 | 134300 | 3533590600 | 24800 | 24750 | 24800 | 24750 | 40 |
| 383 | 20231220 | 134200 | 3532599300 | 24750 | 24750 | 24800 | 24750 | 108 |
| 384 | 20231220 | 134100 | 3529925200 | 24750 | 24800 | 24850 | 24750 | 1433 |
| 385 | 20231220 | 134000 | 3494448750 | 24800 | 24750 | 24800 | 24750 | 314 |
| 386 | 20231220 | 133900 | 3486662150 | 24800 | 24750 | 24800 | 24750 | 418 |
| 387 | 20231220 | 133800 | 3476304350 | 24750 | 24750 | 24800 | 24750 | 165 |
| 388 | 20231220 | 133700 | 3472214500 | 24750 | 24750 | 24800 | 24750 | 133 |
| 389 | 20231220 | 133600 | 3468920700 | 24700 | 24800 | 24800 | 24700 | 863 |
| 390 | 20231220 | 133500 | 3447570900 | 24750 | 24750 | 24800 | 24750 | 95 |
| 391 | 20231220 | 133400 | 3445218550 | 24750 | 24750 | 24800 | 24750 | 354 |
| 392 | 20231220 | 133300 | 3436455950 | 24750 | 24700 | 24750 | 24700 | 82 |
| 393 | 20231220 | 133200 | 3434429200 | 24750 | 24700 | 24750 | 24700 | 92 |
| 394 | 20231220 | 133100 | 3432155650 | 24700 | 24750 | 24800 | 24700 | 100 |
| 395 | 20231220 | 133000 | 3429682000 | 24700 | 24750 | 24800 | 24700 | 562 |
| 396 | 20231220 | 132900 | 3415751550 | 24750 | 24700 | 24750 | 24650 | 228 |
| 397 | 20231220 | 132800 | 3410120250 | 24700 | 24650 | 24750 | 24650 | 181 |
| 398 | 20231220 | 132700 | 3405650450 | 24650 | 24650 | 24700 | 24650 | 326 |
| 399 | 20231220 | 132600 | 3397599950 | 24700 | 24700 | 24700 | 24650 | 214 |
| 400 | 20231220 | 132500 | 3392314200 | 24700 | 24700 | 24750 | 24700 | 986 |
| 401 | 20231220 | 132400 | 3367959700 | 24750 | 24700 | 24750 | 24700 | 158 |
| 402 | 20231220 | 132300 | 3364055350 | 24750 | 24750 | 24750 | 24650 | 28 |
| 403 | 20231220 | 132200 | 3363363950 | 24700 | 24800 | 24800 | 24650 | 630 |
| 404 | 20231220 | 132100 | 3347803250 | 24750 | 24750 | 24750 | 24700 | 443 |
| 405 | 20231220 | 132000 | 3336842750 | 24700 | 24700 | 24700 | 24650 | 183 |
| 406 | 20231220 | 131900 | 3332327400 | 24900 | 24650 | 24900 | 24600 | 2671 |
| 407 | 20231220 | 131800 | 3266188650 | 24700 | 24600 | 24800 | 24550 | 5191 |
| 408 | 20231220 | 131700 | 3138352600 | 24650 | 24650 | 24700 | 24650 | 1576 |
| 409 | 20231220 | 131600 | 3099504150 | 24650 | 24700 | 24700 | 24650 | 2555 |
| 410 | 20231220 | 131500 | 3036523350 | 24650 | 24650 | 24700 | 24650 | 516 |
| 411 | 20231220 | 131400 | 3023803900 | 24700 | 24700 | 24700 | 24650 | 252 |
| 412 | 20231220 | 131300 | 3017590800 | 24700 | 24650 | 24700 | 24650 | 161 |
| 413 | 20231220 | 131200 | 3013619450 | 24700 | 24700 | 24750 | 24650 | 857 |
| 414 | 20231220 | 131100 | 2992455800 | 24750 | 24750 | 24750 | 24700 | 325 |
| 415 | 20231220 | 131000 | 2984425600 | 24700 | 24750 | 24800 | 24700 | 109 |
| 416 | 20231220 | 130900 | 2981730550 | 24700 | 24750 | 24750 | 24700 | 337 |
| 417 | 20231220 | 130800 | 2973395400 | 24750 | 24750 | 24800 | 24700 | 39 |
| 418 | 20231220 | 130700 | 2972431550 | 24750 | 24700 | 24750 | 24700 | 126 |
| 419 | 20231220 | 130600 | 2969316450 | 24700 | 24700 | 24750 | 24700 | 78 |
| 420 | 20231220 | 130500 | 2967387400 | 24750 | 24700 | 24800 | 24700 | 66 |
| 421 | 20231220 | 130400 | 2965754950 | 24750 | 24700 | 24750 | 24700 | 167 |
| 422 | 20231220 | 130300 | 2961629950 | 24700 | 24750 | 24750 | 24700 | 410 |
| 423 | 20231220 | 130200 | 2951492150 | 24750 | 24750 | 24800 | 24750 | 216 |
| 424 | 20231220 | 130100 | 2946146100 | 24700 | 24700 | 24750 | 24700 | 95 |
| 425 | 20231220 | 130000 | 2943796850 | 24700 | 24650 | 24750 | 24650 | 252 |
| 426 | 20231220 | 125900 | 2937572400 | 24700 | 24650 | 24700 | 24650 | 158 |
| 427 | 20231220 | 125800 | 2933677500 | 24700 | 24700 | 24700 | 24650 | 213 |
| 428 | 20231220 | 125700 | 2928418400 | 24650 | 24650 | 24650 | 24650 | 75 |
| 429 | 20231220 | 125600 | 2926569650 | 24650 | 24650 | 24700 | 24650 | 262 |
| 430 | 20231220 | 125500 | 2920110550 | 24700 | 24700 | 24700 | 24650 | 209 |
| 431 | 20231220 | 125400 | 2914949100 | 24650 | 24700 | 24700 | 24650 | 101 |
| 432 | 20231220 | 125300 | 2912459300 | 24650 | 24700 | 24700 | 24650 | 922 |
| 433 | 20231220 | 125200 | 2889730700 | 24650 | 24650 | 24700 | 24650 | 195 |
| 434 | 20231220 | 125100 | 2884921400 | 24650 | 24700 | 24700 | 24650 | 96 |
| 435 | 20231220 | 125000 | 2882551700 | 24650 | 24650 | 24700 | 24650 | 706 |
| 436 | 20231220 | 124900 | 2865145150 | 24700 | 24650 | 24700 | 24650 | 261 |
| 437 | 20231220 | 124800 | 2858710500 | 24700 | 24700 | 24700 | 24650 | 521 |
| 438 | 20231220 | 124700 | 2845857050 | 24650 | 24650 | 24700 | 24650 | 572 |
| 439 | 20231220 | 124600 | 2831756150 | 24650 | 24650 | 24750 | 24650 | 80 |
| 440 | 20231220 | 124500 | 2829781400 | 24700 | 24700 | 24700 | 24650 | 232 |
| 441 | 20231220 | 124400 | 2824054150 | 24700 | 24700 | 24700 | 24700 | 118 |
| 442 | 20231220 | 124300 | 2821139550 | 24700 | 24700 | 24700 | 24700 | 968 |
| 443 | 20231220 | 124200 | 2797229950 | 24700 | 24750 | 24750 | 24700 | 585 |
| 444 | 20231220 | 124100 | 2782778500 | 24700 | 24700 | 24750 | 24700 | 35 |
| 445 | 20231220 | 124000 | 2781913950 | 24700 | 24700 | 24700 | 24700 | 162 |
| 446 | 20231220 | 123900 | 2777912550 | 24700 | 24700 | 24700 | 24700 | 1038 |
| 447 | 20231220 | 123800 | 2752273950 | 24750 | 24700 | 24750 | 24700 | 58 |
| 448 | 20231220 | 123700 | 2750840800 | 24700 | 24650 | 24700 | 24650 | 89 |
| 449 | 20231220 | 123600 | 2748643400 | 24700 | 24750 | 24750 | 24700 | 785 |
| 450 | 20231220 | 123500 | 2729253800 | 24700 | 24750 | 24750 | 24700 | 303 |
| 451 | 20231220 | 123400 | 2721769150 | 24700 | 24750 | 24800 | 24650 | 7223 |
| 452 | 20231220 | 123300 | 2543148050 | 24800 | 24800 | 24800 | 24750 | 270 |
| 453 | 20231220 | 123200 | 2536452750 | 24800 | 24800 | 24800 | 24800 | 70 |
| 454 | 20231220 | 123100 | 2534716750 | 24750 | 24800 | 24800 | 24750 | 319 |
| 455 | 20231220 | 123000 | 2526805800 | 24800 | 24800 | 24850 | 24800 | 28 |
| 456 | 20231220 | 122900 | 2526111350 | 24850 | 24750 | 24850 | 24750 | 838 |
| 457 | 20231220 | 122800 | 2505358250 | 24750 | 24800 | 24800 | 24750 | 1199 |
| 458 | 20231220 | 122700 | 2475674100 | 24800 | 24800 | 24850 | 24800 | 702 |
| 459 | 20231220 | 122600 | 2458264150 | 24800 | 24800 | 24800 | 24800 | 37 |
| 460 | 20231220 | 122500 | 2457346550 | 24800 | 24800 | 24850 | 24750 | 3699 |
| 461 | 20231220 | 122400 | 2365616100 | 24800 | 24800 | 24850 | 24800 | 254 |
| 462 | 20231220 | 122300 | 2359316200 | 24800 | 24850 | 24900 | 24800 | 991 |
| 463 | 20231220 | 122200 | 2334693200 | 24850 | 24850 | 24900 | 24850 | 291 |
| 464 | 20231220 | 122100 | 2327461800 | 24850 | 24900 | 24900 | 24850 | 433 |
| 465 | 20231220 | 122000 | 2316696650 | 24900 | 24850 | 24900 | 24850 | 135 |
| 466 | 20231220 | 121900 | 2313341550 | 24850 | 24900 | 24900 | 24850 | 107 |
| 467 | 20231220 | 121800 | 2310682450 | 24850 | 24900 | 24900 | 24850 | 89 |
| 468 | 20231220 | 121700 | 2308470750 | 24850 | 24900 | 24900 | 24850 | 634 |
| 469 | 20231220 | 121600 | 2292710850 | 24850 | 24900 | 24900 | 24850 | 40 |
| 470 | 20231220 | 121500 | 2291716150 | 24850 | 24850 | 24900 | 24850 | 181 |
| 471 | 20231220 | 121400 | 2287213150 | 24900 | 24900 | 24900 | 24850 | 371 |
| 472 | 20231220 | 121300 | 2277993550 | 24900 | 24850 | 24900 | 24850 | 34 |
| 473 | 20231220 | 121200 | 2277148600 | 24850 | 24850 | 24900 | 24850 | 109 |
| 474 | 20231220 | 121100 | 2274439900 | 24850 | 24850 | 24850 | 24850 | 678 |
| 475 | 20231220 | 121000 | 2257591600 | 24850 | 24850 | 24850 | 24850 | 26 |
| 476 | 20231220 | 120900 | 2256945500 | 24850 | 24900 | 24900 | 24850 | 542 |
| 477 | 20231220 | 120800 | 2243460800 | 24850 | 24850 | 24850 | 24850 | 84 |
| 478 | 20231220 | 120700 | 2241373400 | 24850 | 24850 | 24900 | 24850 | 36 |
| 479 | 20231220 | 120600 | 2240478550 | 24900 | 24900 | 24900 | 24850 | 187 |
| 480 | 20231220 | 120500 | 2235831050 | 24850 | 24850 | 24850 | 24850 | 325 |
| 481 | 20231220 | 120400 | 2227754800 | 24850 | 24850 | 24850 | 24850 | 246 |
| 482 | 20231220 | 120300 | 2221641700 | 24850 | 24800 | 24850 | 24800 | 105 |
| 483 | 20231220 | 120200 | 2219034150 | 24800 | 24900 | 24900 | 24800 | 5065 |
| 484 | 20231220 | 120100 | 2093378850 | 24850 | 24850 | 24900 | 24850 | 78 |
| 485 | 20231220 | 120000 | 2091440450 | 24850 | 24850 | 24850 | 24850 | 31 |
| 486 | 20231220 | 115900 | 2090670100 | 24850 | 24850 | 24850 | 24850 | 124 |
| 487 | 20231220 | 115800 | 2087588700 | 24850 | 24900 | 24900 | 24850 | 42 |
| 488 | 20231220 | 115700 | 2086544000 | 24850 | 24850 | 24900 | 24850 | 185 |
| 489 | 20231220 | 115600 | 2081946150 | 24850 | 24850 | 24900 | 24800 | 1833 |
| 490 | 20231220 | 115500 | 2036396150 | 24850 | 24850 | 24850 | 24850 | 33 |
| 491 | 20231220 | 115400 | 2035576100 | 24850 | 24850 | 24850 | 24850 | 177 |
| 492 | 20231220 | 115300 | 2031177650 | 24850 | 24900 | 24900 | 24850 | 31 |
| 493 | 20231220 | 115200 | 2030406400 | 24850 | 24850 | 24900 | 24850 | 44 |
| 494 | 20231220 | 115100 | 2029312100 | 24850 | 24850 | 24850 | 24850 | 39 |
| 495 | 20231220 | 115000 | 2028342950 | 24850 | 24900 | 24900 | 24850 | 86 |
| 496 | 20231220 | 114900 | 2026205550 | 24850 | 24850 | 24850 | 24850 | 115 |
| 497 | 20231220 | 114800 | 2023347800 | 24900 | 24900 | 24900 | 24850 | 606 |
| 498 | 20231220 | 114700 | 2008285850 | 24850 | 24850 | 24850 | 24850 | 273 |
| 499 | 20231220 | 114600 | 2001501800 | 24850 | 24850 | 24900 | 24850 | 175 |
| 500 | 20231220 | 114500 | 1997153000 | 24850 | 24850 | 24850 | 24850 | 1249 |
| 501 | 20231220 | 114400 | 1966115350 | 24850 | 24850 | 24850 | 24850 | 122 |
| 502 | 20231220 | 114300 | 1963083650 | 24850 | 24900 | 24900 | 24850 | 307 |
| 503 | 20231220 | 114200 | 1955454500 | 24900 | 24850 | 24900 | 24850 | 225 |
| 504 | 20231220 | 114100 | 1949863100 | 24900 | 24900 | 24900 | 24850 | 143 |
| 505 | 20231220 | 114000 | 1946303750 | 24850 | 24900 | 24900 | 24850 | 354 |
| 506 | 20231220 | 113900 | 1937506400 | 24850 | 24900 | 24900 | 24850 | 130 |
| 507 | 20231220 | 113800 | 1934275400 | 24850 | 24900 | 24900 | 24850 | 60 |
| 508 | 20231220 | 113700 | 1932783750 | 24850 | 24850 | 24900 | 24850 | 41 |
| 509 | 20231220 | 113600 | 1931764800 | 24850 | 24850 | 24900 | 24850 | 137 |
| 510 | 20231220 | 113500 | 1928357000 | 24850 | 24900 | 24900 | 24850 | 56 |
| 511 | 20231220 | 113400 | 1926963450 | 24850 | 24850 | 24900 | 24850 | 262 |
| 512 | 20231220 | 113300 | 1920446300 | 24900 | 24850 | 24900 | 24850 | 69 |
| 513 | 20231220 | 113200 | 1918731450 | 24850 | 24850 | 24950 | 24850 | 46 |
| 514 | 20231220 | 113100 | 1917587050 | 24900 | 24900 | 24900 | 24850 | 77 |
| 515 | 20231220 | 113000 | 1915669950 | 24900 | 24850 | 24900 | 24850 | 143 |
| 516 | 20231220 | 112900 | 1912111350 | 24850 | 24850 | 24900 | 24850 | 697 |
| 517 | 20231220 | 112800 | 1894785300 | 24850 | 24900 | 24900 | 24850 | 173 |
| 518 | 20231220 | 112700 | 1890479050 | 24900 | 24900 | 24900 | 24850 | 148 |
| 519 | 20231220 | 112600 | 1886795250 | 24900 | 24900 | 24900 | 24900 | 1087 |
| 520 | 20231220 | 112500 | 1859728950 | 24900 | 24900 | 24900 | 24900 | 17 |
| 521 | 20231220 | 112400 | 1859305650 | 24950 | 24900 | 24950 | 24900 | 322 |
| 522 | 20231220 | 112300 | 1851287400 | 24900 | 24900 | 24900 | 24900 | 203 |
| 523 | 20231220 | 112200 | 1846232700 | 24900 | 24900 | 24900 | 24900 | 37 |
| 524 | 20231220 | 112100 | 1845311400 | 24900 | 24950 | 24950 | 24900 | 54 |
| 525 | 20231220 | 112000 | 1843966700 | 24900 | 24950 | 24950 | 24900 | 360 |
| 526 | 20231220 | 111900 | 1834989650 | 24950 | 24900 | 24950 | 24900 | 273 |
| 527 | 20231220 | 111800 | 1828189800 | 24900 | 24900 | 24900 | 24900 | 178 |
| 528 | 20231220 | 111700 | 1823757600 | 24900 | 24850 | 24900 | 24850 | 453 |
| 529 | 20231220 | 111600 | 1812478100 | 24850 | 24900 | 24900 | 24850 | 2007 |
| 530 | 20231220 | 111500 | 1762506450 | 24900 | 24900 | 24900 | 24900 | 37 |
| 531 | 20231220 | 111400 | 1761585150 | 24900 | 24900 | 24900 | 24900 | 137 |
| 532 | 20231220 | 111300 | 1758173850 | 24900 | 24950 | 24950 | 24900 | 135 |
| 533 | 20231220 | 111200 | 1754809850 | 24900 | 24900 | 24950 | 24900 | 170 |
| 534 | 20231220 | 111100 | 1750572350 | 24900 | 24900 | 24900 | 24900 | 40 |
| 535 | 20231220 | 111000 | 1749576350 | 24900 | 24900 | 24900 | 24900 | 24 |
| 536 | 20231220 | 110900 | 1748978750 | 24900 | 24900 | 24900 | 24900 | 541 |
| 537 | 20231220 | 110800 | 1735507850 | 24900 | 24950 | 24950 | 24900 | 27 |
| 538 | 20231220 | 110700 | 1734835300 | 24900 | 24950 | 24950 | 24900 | 21 |
| 539 | 20231220 | 110600 | 1734312250 | 24900 | 24900 | 24900 | 24900 | 56 |
| 540 | 20231220 | 110500 | 1732917850 | 24900 | 24900 | 24950 | 24900 | 70 |
| 541 | 20231220 | 110400 | 1731174800 | 24900 | 24900 | 24950 | 24850 | 249 |
| 542 | 20231220 | 110300 | 1724977450 | 24900 | 24900 | 24900 | 24900 | 54 |
| 543 | 20231220 | 110200 | 1723632850 | 24900 | 24900 | 24900 | 24900 | 196 |
| 544 | 20231220 | 110100 | 1718752450 | 24900 | 24900 | 24900 | 24900 | 266 |
| 545 | 20231220 | 110000 | 1712129050 | 24900 | 24950 | 24950 | 24900 | 55 |
| 546 | 20231220 | 105900 | 1710758250 | 24850 | 24900 | 24900 | 24850 | 620 |
| 547 | 20231220 | 105800 | 1695323850 | 24900 | 24900 | 24950 | 24900 | 302 |
| 548 | 20231220 | 105700 | 1687804000 | 24950 | 24900 | 24950 | 24900 | 137 |
| 549 | 20231220 | 105600 | 1684387700 | 24900 | 24900 | 24950 | 24900 | 1501 |
| 550 | 20231220 | 105500 | 1647012750 | 24900 | 24900 | 24950 | 24900 | 105 |
| 551 | 20231220 | 105400 | 1644398050 | 24900 | 24950 | 25000 | 24900 | 263 |
| 552 | 20231220 | 105300 | 1637847500 | 24950 | 24950 | 25000 | 24950 | 22 |
| 553 | 20231220 | 105200 | 1637298550 | 25000 | 24950 | 25000 | 24900 | 114 |
| 554 | 20231220 | 105100 | 1634455850 | 24950 | 24950 | 24950 | 24900 | 92 |
| 555 | 20231220 | 105000 | 1632161550 | 24950 | 24900 | 24950 | 24900 | 39 |
| 556 | 20231220 | 104900 | 1631189300 | 24950 | 24950 | 24950 | 24900 | 360 |
| 557 | 20231220 | 104800 | 1622211650 | 24950 | 24950 | 25000 | 24950 | 86 |
| 558 | 20231220 | 104700 | 1620065900 | 24900 | 24900 | 25000 | 24900 | 651 |
| 559 | 20231220 | 104600 | 1603819950 | 24900 | 24950 | 24950 | 24900 | 1898 |
| 560 | 20231220 | 104500 | 1556539900 | 24950 | 25000 | 25000 | 24950 | 862 |
| 561 | 20231220 | 104400 | 1535030000 | 24950 | 25000 | 25000 | 24950 | 372 |
| 562 | 20231220 | 104300 | 1525748100 | 25000 | 24950 | 25000 | 24950 | 35 |
| 563 | 20231220 | 104200 | 1524874700 | 24950 | 25000 | 25000 | 24950 | 140 |
| 564 | 20231220 | 104100 | 1521376400 | 24950 | 24950 | 24950 | 24950 | 98 |
| 565 | 20231220 | 104000 | 1518931300 | 24950 | 24950 | 25000 | 24950 | 34 |
| 566 | 20231220 | 103900 | 1518082950 | 25000 | 24950 | 25000 | 24950 | 194 |
| 567 | 20231220 | 103800 | 1513241650 | 24950 | 25000 | 25000 | 24950 | 25 |
| 568 | 20231220 | 103700 | 1512617650 | 24950 | 25000 | 25000 | 24950 | 235 |
| 569 | 20231220 | 103600 | 1506747050 | 24950 | 24950 | 25000 | 24950 | 27 |
| 570 | 20231220 | 103500 | 1506073300 | 24950 | 24950 | 25000 | 24950 | 175 |
| 571 | 20231220 | 103400 | 1501699900 | 24950 | 24950 | 24950 | 24950 | 266 |
| 572 | 20231220 | 103300 | 1495063200 | 24950 | 24950 | 25000 | 24950 | 282 |
| 573 | 20231220 | 103200 | 1488021950 | 24950 | 24950 | 24950 | 24950 | 252 |
| 574 | 20231220 | 103100 | 1481734550 | 24950 | 24950 | 25000 | 24950 | 340 |
| 575 | 20231220 | 103000 | 1473240050 | 24950 | 24950 | 25000 | 24950 | 156 |
| 576 | 20231220 | 102900 | 1469344900 | 24950 | 25000 | 25000 | 24950 | 517 |
| 577 | 20231220 | 102800 | 1456426900 | 25000 | 25000 | 25000 | 25000 | 122 |
| 578 | 20231220 | 102700 | 1453376900 | 25000 | 25000 | 25000 | 25000 | 79 |
| 579 | 20231220 | 102600 | 1451401900 | 25000 | 25000 | 25000 | 25000 | 32 |
| 580 | 20231220 | 102500 | 1450601900 | 25050 | 25100 | 25150 | 25050 | 6350 |
| 581 | 20231220 | 102400 | 1291219100 | 25150 | 25050 | 25150 | 25050 | 1970 |
| 582 | 20231220 | 102300 | 1241762000 | 25050 | 25050 | 25100 | 25050 | 201 |
| 583 | 20231220 | 102200 | 1236725100 | 25050 | 24950 | 25100 | 24950 | 2752 |
| 584 | 20231220 | 102100 | 1167812700 | 24950 | 25000 | 25000 | 24950 | 23 |
| 585 | 20231220 | 102000 | 1167238800 | 24950 | 24950 | 25050 | 24950 | 124 |
| 586 | 20231220 | 101900 | 1164142850 | 25000 | 25000 | 25000 | 24950 | 207 |
| 587 | 20231220 | 101800 | 1158975750 | 24950 | 24950 | 25000 | 24950 | 1993 |
| 588 | 20231220 | 101700 | 1109250350 | 24950 | 25000 | 25000 | 24950 | 591 |
| 589 | 20231220 | 101600 | 1094476050 | 25000 | 25000 | 25050 | 25000 | 355 |
| 590 | 20231220 | 101500 | 1085600950 | 25000 | 25050 | 25050 | 25000 | 311 |
| 591 | 20231220 | 101400 | 1077825850 | 25000 | 25000 | 25050 | 25000 | 726 |
| 592 | 20231220 | 101300 | 1059675450 | 25050 | 25050 | 25050 | 25000 | 923 |
| 593 | 20231220 | 101200 | 1036558400 | 25050 | 25050 | 25050 | 25000 | 83 |
| 594 | 20231220 | 101100 | 1034481300 | 25050 | 25000 | 25050 | 25000 | 324 |
| 595 | 20231220 | 101000 | 1026370950 | 25050 | 25050 | 25050 | 25000 | 392 |
| 596 | 20231220 | 100900 | 1016557150 | 25050 | 25000 | 25050 | 25000 | 309 |
| 597 | 20231220 | 100800 | 1008831550 | 25050 | 25050 | 25050 | 25000 | 69 |
| 598 | 20231220 | 100700 | 1007105750 | 25050 | 24950 | 25050 | 24950 | 454 |
| 599 | 20231220 | 100600 | 995773700 | 24950 | 24950 | 25000 | 24950 | 200 |
| 600 | 20231220 | 100500 | 990778100 | 24950 | 24950 | 25000 | 24950 | 449 |
| 601 | 20231220 | 100400 | 979561900 | 24950 | 25000 | 25000 | 24900 | 1156 |
| 602 | 20231220 | 100300 | 950723700 | 24950 | 25000 | 25000 | 24950 | 699 |
| 603 | 20231220 | 100200 | 933283250 | 25000 | 25050 | 25050 | 24950 | 2956 |
| 604 | 20231220 | 100100 | 859383600 | 25050 | 25050 | 25100 | 25000 | 197 |
| 605 | 20231220 | 100000 | 854449800 | 25050 | 25100 | 25100 | 25000 | 218 |
| 606 | 20231220 | 095900 | 848979350 | 25000 | 25050 | 25050 | 25000 | 776 |
| 607 | 20231220 | 095800 | 829549050 | 25050 | 25050 | 25050 | 25000 | 107 |
| 608 | 20231220 | 095700 | 826873500 | 25050 | 25000 | 25050 | 25000 | 713 |
| 609 | 20231220 | 095600 | 809013150 | 25000 | 25050 | 25050 | 25000 | 128 |
| 610 | 20231220 | 095500 | 805807950 | 25000 | 25000 | 25050 | 25000 | 134 |
| 611 | 20231220 | 095400 | 802455400 | 25050 | 25050 | 25050 | 25000 | 269 |
| 612 | 20231220 | 095300 | 795720200 | 25050 | 25050 | 25050 | 25050 | 535 |
| 613 | 20231220 | 095200 | 782318450 | 25050 | 25050 | 25050 | 25050 | 296 |
| 614 | 20231220 | 095100 | 774903650 | 25050 | 25050 | 25100 | 25050 | 77 |
| 615 | 20231220 | 095000 | 772974300 | 25050 | 25100 | 25100 | 25050 | 69 |
| 616 | 20231220 | 094900 | 771244650 | 25100 | 25050 | 25150 | 25050 | 709 |
| 617 | 20231220 | 094800 | 753461900 | 25050 | 25050 | 25100 | 25050 | 93 |
| 618 | 20231220 | 094700 | 751132100 | 25100 | 25100 | 25100 | 25050 | 41 |
| 619 | 20231220 | 094600 | 750103500 | 25050 | 25050 | 25100 | 25050 | 102 |
| 620 | 20231220 | 094500 | 747547950 | 25050 | 25050 | 25050 | 25050 | 103 |
| 621 | 20231220 | 094400 | 744967800 | 25050 | 25100 | 25100 | 25050 | 968 |
| 622 | 20231220 | 094300 | 720678400 | 25050 | 25050 | 25150 | 25050 | 79 |
| 623 | 20231220 | 094200 | 718696750 | 25100 | 25100 | 25100 | 25050 | 962 |
| 624 | 20231220 | 094100 | 694585550 | 25100 | 25150 | 25150 | 25050 | 1442 |
| 625 | 20231220 | 094000 | 658394200 | 25150 | 25100 | 25150 | 25100 | 30 |
| 626 | 20231220 | 093900 | 657640700 | 25100 | 25150 | 25150 | 25100 | 147 |
| 627 | 20231220 | 093800 | 653950700 | 25100 | 25150 | 25150 | 25100 | 195 |
| 628 | 20231220 | 093700 | 649050450 | 25200 | 25100 | 25200 | 25100 | 51 |
| 629 | 20231220 | 093600 | 647767850 | 25100 | 25200 | 25200 | 25100 | 265 |
| 630 | 20231220 | 093500 | 641109750 | 25100 | 25150 | 25200 | 25100 | 191 |
| 631 | 20231220 | 093400 | 636307450 | 25100 | 25200 | 25200 | 25100 | 233 |
| 632 | 20231220 | 093300 | 630454800 | 25200 | 25100 | 25200 | 25100 | 19 |
| 633 | 20231220 | 093200 | 629977700 | 25150 | 25200 | 25200 | 25100 | 467 |
| 634 | 20231220 | 093100 | 618239050 | 25200 | 25150 | 25200 | 25150 | 552 |
| 635 | 20231220 | 093000 | 604355350 | 25150 | 25200 | 25200 | 25150 | 1044 |
| 636 | 20231220 | 092900 | 578063350 | 25200 | 25200 | 25250 | 25200 | 555 |
| 637 | 20231220 | 092800 | 564076850 | 25250 | 25250 | 25250 | 25200 | 199 |
| 638 | 20231220 | 092700 | 559052900 | 25200 | 25250 | 25250 | 25200 | 216 |
| 639 | 20231220 | 092600 | 553605450 | 25250 | 25250 | 25250 | 25200 | 156 |
| 640 | 20231220 | 092500 | 549669550 | 25250 | 25200 | 25300 | 25200 | 407 |
| 641 | 20231220 | 092400 | 539392000 | 25200 | 25100 | 25300 | 25050 | 1180 |
| 642 | 20231220 | 092300 | 509699550 | 25050 | 25200 | 25250 | 25050 | 5360 |
| 643 | 20231220 | 092200 | 374692350 | 25200 | 25200 | 25200 | 25200 | 32 |
| 644 | 20231220 | 092100 | 373885950 | 25200 | 25150 | 25200 | 25150 | 517 |
| 645 | 20231220 | 092000 | 360883050 | 25200 | 25150 | 25200 | 25150 | 155 |
| 646 | 20231220 | 091900 | 356984650 | 25150 | 25100 | 25150 | 25100 | 193 |
| 647 | 20231220 | 091800 | 352135600 | 25100 | 25100 | 25100 | 25050 | 70 |
| 648 | 20231220 | 091700 | 350380250 | 25050 | 25150 | 25150 | 25050 | 1156 |
| 649 | 20231220 | 091600 | 321401050 | 25150 | 25100 | 25150 | 25050 | 732 |
| 650 | 20231220 | 091500 | 303037500 | 25100 | 25100 | 25150 | 25050 | 1750 |
| 651 | 20231220 | 091400 | 259122250 | 25150 | 25150 | 25200 | 25150 | 322 |
| 652 | 20231220 | 091300 | 251023900 | 25200 | 25200 | 25200 | 25150 | 581 |
| 653 | 20231220 | 091200 | 236405700 | 25200 | 25200 | 25200 | 25150 | 273 |
| 654 | 20231220 | 091100 | 229534800 | 25200 | 25150 | 25200 | 25150 | 205 |
| 655 | 20231220 | 091000 | 224378800 | 25150 | 25200 | 25200 | 25150 | 112 |
| 656 | 20231220 | 090900 | 221560900 | 25200 | 25250 | 25250 | 25150 | 848 |
| 657 | 20231220 | 090800 | 200223550 | 25250 | 25150 | 25250 | 25150 | 279 |
| 658 | 20231220 | 090700 | 193200250 | 25150 | 25200 | 25200 | 25050 | 1203 |
| 659 | 20231220 | 090600 | 162974650 | 25200 | 25300 | 25300 | 25200 | 943 |
| 660 | 20231220 | 090500 | 139175550 | 25300 | 25300 | 25350 | 25300 | 65 |
| 661 | 20231220 | 090400 | 137531000 | 25350 | 25250 | 25350 | 25250 | 337 |
| 662 | 20231220 | 090300 | 128992150 | 25350 | 25350 | 25400 | 25300 | 658 |
| 663 | 20231220 | 090200 | 112329650 | 25400 | 25350 | 25400 | 25350 | 181 |
| 664 | 20231220 | 090100 | 107734750 | 25350 | 25200 | 25350 | 25200 | 3595 |
| 665 | 20231220 | 090000 | 16943600 | 25150 | 25350 | 25350 | 25150 | 671 |