36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 195500 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 9479 |
| 3 | 20231218 | 195400 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 4 | 20231218 | 195300 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 5 | 20231218 | 195200 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 6 | 20231218 | 195100 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 7 | 20231218 | 195000 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 8 | 20231218 | 194900 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 9 | 20231218 | 194800 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 10 | 20231218 | 194700 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 11 | 20231218 | 194600 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 12 | 20231218 | 194500 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 13 | 20231218 | 194400 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 14 | 20231218 | 194300 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 15 | 20231218 | 194200 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 16 | 20231218 | 194100 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 17 | 20231218 | 194000 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 18 | 20231218 | 193900 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 19 | 20231218 | 193800 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 20 | 20231218 | 193700 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 21 | 20231218 | 193600 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 22 | 20231218 | 193500 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 23 | 20231218 | 193400 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 24 | 20231218 | 193300 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 25 | 20231218 | 193200 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 26 | 20231218 | 193100 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 27 | 20231218 | 193000 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 28 | 20231218 | 192900 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 29 | 20231218 | 192800 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 30 | 20231218 | 192700 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 31 | 20231218 | 192600 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 32 | 20231218 | 192500 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 9479 |
| 33 | 20231218 | 192400 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 34 | 20231218 | 192300 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 35 | 20231218 | 192200 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 36 | 20231218 | 192100 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 37 | 20231218 | 192000 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 38 | 20231218 | 191900 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 39 | 20231218 | 191800 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 40 | 20231218 | 191700 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 41 | 20231218 | 191600 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 42 | 20231218 | 191500 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 43 | 20231218 | 191400 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 44 | 20231218 | 191300 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 45 | 20231218 | 191200 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 46 | 20231218 | 191100 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 47 | 20231218 | 191000 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 48 | 20231218 | 190900 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 49 | 20231218 | 190800 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 50 | 20231218 | 190700 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 51 | 20231218 | 190600 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 52 | 20231218 | 190500 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 53 | 20231218 | 190400 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 54 | 20231218 | 190300 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 55 | 20231218 | 190200 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 56 | 20231218 | 190100 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 57 | 20231218 | 190000 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 58 | 20231218 | 185900 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 59 | 20231218 | 185800 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 60 | 20231218 | 185700 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 61 | 20231218 | 185600 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 62 | 20231218 | 185500 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 9479 |
| 63 | 20231218 | 185400 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 64 | 20231218 | 185300 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 65 | 20231218 | 185200 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 66 | 20231218 | 185100 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 67 | 20231218 | 185000 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 68 | 20231218 | 184900 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 69 | 20231218 | 184800 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 70 | 20231218 | 184700 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 71 | 20231218 | 184600 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 72 | 20231218 | 184500 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 73 | 20231218 | 184400 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 74 | 20231218 | 184300 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 75 | 20231218 | 184200 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 76 | 20231218 | 184100 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 77 | 20231218 | 184000 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 78 | 20231218 | 183900 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 79 | 20231218 | 183800 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 80 | 20231218 | 183700 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 81 | 20231218 | 183600 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 82 | 20231218 | 183500 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 83 | 20231218 | 183400 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 84 | 20231218 | 183300 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 85 | 20231218 | 183200 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 86 | 20231218 | 183100 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 87 | 20231218 | 183000 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 88 | 20231218 | 182900 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 89 | 20231218 | 182800 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 90 | 20231218 | 182700 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 91 | 20231218 | 182600 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 92 | 20231218 | 182500 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 9479 |
| 93 | 20231218 | 182400 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 94 | 20231218 | 182300 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 95 | 20231218 | 182200 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 96 | 20231218 | 182100 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 97 | 20231218 | 182000 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 98 | 20231218 | 181900 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 99 | 20231218 | 181800 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 100 | 20231218 | 181700 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 101 | 20231218 | 181600 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 102 | 20231218 | 181500 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 103 | 20231218 | 181400 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 104 | 20231218 | 181300 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 105 | 20231218 | 181200 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 106 | 20231218 | 181100 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 107 | 20231218 | 181000 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 108 | 20231218 | 180900 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 109 | 20231218 | 180800 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 110 | 20231218 | 180700 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 111 | 20231218 | 180600 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 112 | 20231218 | 180500 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 113 | 20231218 | 180400 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 114 | 20231218 | 180300 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 115 | 20231218 | 180200 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 116 | 20231218 | 180100 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 117 | 20231218 | 180000 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 118 | 20231218 | 175900 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 119 | 20231218 | 175800 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 120 | 20231218 | 175700 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 121 | 20231218 | 175600 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 122 | 20231218 | 175500 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 9479 |
| 123 | 20231218 | 175400 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 124 | 20231218 | 175300 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 125 | 20231218 | 175200 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 126 | 20231218 | 175100 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 127 | 20231218 | 175000 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 128 | 20231218 | 174900 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 129 | 20231218 | 174800 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 130 | 20231218 | 174700 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 131 | 20231218 | 174600 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 132 | 20231218 | 174500 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 133 | 20231218 | 174400 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 134 | 20231218 | 174300 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 135 | 20231218 | 174200 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 136 | 20231218 | 174100 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 137 | 20231218 | 174000 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 138 | 20231218 | 173900 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 139 | 20231218 | 173800 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 140 | 20231218 | 173700 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 141 | 20231218 | 173600 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 142 | 20231218 | 173500 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 143 | 20231218 | 173400 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 144 | 20231218 | 173300 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 145 | 20231218 | 173200 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 146 | 20231218 | 173100 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 147 | 20231218 | 173000 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 148 | 20231218 | 172900 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 149 | 20231218 | 172800 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 150 | 20231218 | 172700 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 151 | 20231218 | 172600 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 152 | 20231218 | 172500 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 9479 |
| 153 | 20231218 | 172400 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 154 | 20231218 | 172300 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 155 | 20231218 | 172200 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 156 | 20231218 | 172100 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 157 | 20231218 | 172000 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 158 | 20231218 | 171900 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 159 | 20231218 | 171800 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 160 | 20231218 | 171700 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 161 | 20231218 | 171600 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 162 | 20231218 | 171500 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 163 | 20231218 | 171400 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 164 | 20231218 | 171300 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 165 | 20231218 | 171200 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 166 | 20231218 | 171100 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 167 | 20231218 | 171000 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 168 | 20231218 | 170900 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 169 | 20231218 | 170800 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 170 | 20231218 | 170700 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 171 | 20231218 | 170600 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 172 | 20231218 | 170500 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 173 | 20231218 | 170400 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 174 | 20231218 | 170300 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 175 | 20231218 | 170200 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 176 | 20231218 | 170100 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 177 | 20231218 | 170000 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 178 | 20231218 | 165900 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 179 | 20231218 | 165800 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 180 | 20231218 | 165700 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 181 | 20231218 | 165600 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 182 | 20231218 | 165500 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 9479 |
| 183 | 20231218 | 165400 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 184 | 20231218 | 165300 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 185 | 20231218 | 165200 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 186 | 20231218 | 165100 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 187 | 20231218 | 165000 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 188 | 20231218 | 164900 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 189 | 20231218 | 164800 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 190 | 20231218 | 164700 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 191 | 20231218 | 164600 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 192 | 20231218 | 164500 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 193 | 20231218 | 164400 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 194 | 20231218 | 164300 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 195 | 20231218 | 164200 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 196 | 20231218 | 164100 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 197 | 20231218 | 164000 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 198 | 20231218 | 163900 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 199 | 20231218 | 163800 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 200 | 20231218 | 163700 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 201 | 20231218 | 163600 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 202 | 20231218 | 163500 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 203 | 20231218 | 163400 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 204 | 20231218 | 163300 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 205 | 20231218 | 163200 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 206 | 20231218 | 163100 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 207 | 20231218 | 163000 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 208 | 20231218 | 162900 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 209 | 20231218 | 162800 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 210 | 20231218 | 162700 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 211 | 20231218 | 162600 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 212 | 20231218 | 162500 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 9479 |
| 213 | 20231218 | 162400 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 214 | 20231218 | 162300 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 215 | 20231218 | 162200 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 216 | 20231218 | 162100 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 217 | 20231218 | 162000 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 218 | 20231218 | 161900 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 219 | 20231218 | 161800 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 220 | 20231218 | 161700 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 221 | 20231218 | 161600 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 222 | 20231218 | 161500 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 223 | 20231218 | 161400 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 224 | 20231218 | 161300 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 225 | 20231218 | 161200 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 226 | 20231218 | 161100 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 227 | 20231218 | 161000 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 228 | 20231218 | 160900 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 229 | 20231218 | 160800 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 230 | 20231218 | 160700 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 231 | 20231218 | 160600 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 232 | 20231218 | 160500 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 233 | 20231218 | 160400 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 234 | 20231218 | 160300 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 235 | 20231218 | 160200 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 236 | 20231218 | 160100 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 237 | 20231218 | 160000 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 238 | 20231218 | 155900 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 239 | 20231218 | 155800 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 240 | 20231218 | 155700 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 241 | 20231218 | 155600 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 242 | 20231218 | 155500 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 9479 |
| 243 | 20231218 | 155400 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 244 | 20231218 | 155300 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 245 | 20231218 | 155200 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 246 | 20231218 | 155100 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 247 | 20231218 | 155000 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 248 | 20231218 | 154900 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 249 | 20231218 | 154800 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 250 | 20231218 | 154700 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 251 | 20231218 | 154600 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 252 | 20231218 | 154500 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 253 | 20231218 | 154400 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 254 | 20231218 | 154300 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 255 | 20231218 | 154200 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 256 | 20231218 | 154100 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 257 | 20231218 | 154000 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 258 | 20231218 | 153900 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 259 | 20231218 | 153800 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 260 | 20231218 | 153700 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 261 | 20231218 | 153600 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 262 | 20231218 | 153500 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 263 | 20231218 | 153400 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 264 | 20231218 | 153300 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 265 | 20231218 | 153200 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 266 | 20231218 | 153100 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 267 | 20231218 | 153000 | 20615468500 | 31000 | 31000 | 31000 | 31000 | 9479 |
| 268 | 20231218 | 152900 | 20321619500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 269 | 20231218 | 152800 | 20321619500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 270 | 20231218 | 152700 | 20321619500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 271 | 20231218 | 152600 | 20321619500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 272 | 20231218 | 152500 | 20321619500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 273 | 20231218 | 152400 | 20321619500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 274 | 20231218 | 152300 | 20321619500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 275 | 20231218 | 152200 | 20321619500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 276 | 20231218 | 152100 | 20321619500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 277 | 20231218 | 152000 | 20321619500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 278 | 20231218 | 151900 | 20321619500 | 30900 | 30900 | 30900 | 30800 | 2406 |
| 279 | 20231218 | 151800 | 20247399950 | 30900 | 30850 | 30900 | 30800 | 1061 |
| 280 | 20231218 | 151700 | 20214637200 | 30850 | 30800 | 30900 | 30800 | 553 |
| 281 | 20231218 | 151600 | 20197587200 | 30800 | 30850 | 30850 | 30750 | 490 |
| 282 | 20231218 | 151500 | 20182487950 | 30800 | 30800 | 30850 | 30750 | 3664 |
| 283 | 20231218 | 151400 | 20069647000 | 30800 | 30750 | 30850 | 30750 | 1400 |
| 284 | 20231218 | 151300 | 20026530800 | 30850 | 30800 | 30850 | 30750 | 1221 |
| 285 | 20231218 | 151200 | 19988928350 | 30850 | 30700 | 30850 | 30650 | 2205 |
| 286 | 20231218 | 151100 | 19921125000 | 30750 | 30850 | 30900 | 30650 | 6883 |
| 287 | 20231218 | 151000 | 19709389350 | 30900 | 30900 | 30900 | 30850 | 1350 |
| 288 | 20231218 | 150900 | 19667703100 | 30900 | 30900 | 30950 | 30850 | 765 |
| 289 | 20231218 | 150800 | 19644067950 | 30900 | 31050 | 31050 | 30900 | 1981 |
| 290 | 20231218 | 150700 | 19582766600 | 31000 | 31050 | 31050 | 31000 | 1264 |
| 291 | 20231218 | 150600 | 19543542200 | 31050 | 31100 | 31100 | 31050 | 782 |
| 292 | 20231218 | 150500 | 19519240600 | 31100 | 31050 | 31150 | 31050 | 881 |
| 293 | 20231218 | 150400 | 19491842250 | 31050 | 31100 | 31100 | 31050 | 367 |
| 294 | 20231218 | 150300 | 19480435800 | 31100 | 31100 | 31100 | 31050 | 893 |
| 295 | 20231218 | 150200 | 19452669650 | 31100 | 31100 | 31100 | 31050 | 1111 |
| 296 | 20231218 | 150100 | 19418129150 | 31100 | 31150 | 31150 | 31100 | 211 |
| 297 | 20231218 | 150000 | 19411559850 | 31100 | 31150 | 31200 | 31100 | 590 |
| 298 | 20231218 | 145900 | 19393189050 | 31150 | 31150 | 31150 | 31100 | 523 |
| 299 | 20231218 | 145800 | 19376906000 | 31100 | 31150 | 31150 | 31050 | 710 |
| 300 | 20231218 | 145700 | 19354817900 | 31150 | 31050 | 31200 | 31050 | 2012 |
| 301 | 20231218 | 145600 | 19292151500 | 31150 | 31050 | 31150 | 31050 | 1073 |
| 302 | 20231218 | 145500 | 19258789950 | 31150 | 31050 | 31150 | 31050 | 784 |
| 303 | 20231218 | 145400 | 19234407200 | 31150 | 31050 | 31150 | 31050 | 550 |
| 304 | 20231218 | 145300 | 19217298750 | 31050 | 31050 | 31150 | 31050 | 597 |
| 305 | 20231218 | 145200 | 19198741050 | 31050 | 31050 | 31100 | 31000 | 692 |
| 306 | 20231218 | 145100 | 19177250200 | 31050 | 31100 | 31100 | 31000 | 1199 |
| 307 | 20231218 | 145000 | 19140012650 | 31100 | 31000 | 31150 | 31000 | 501 |
| 308 | 20231218 | 144900 | 19124437750 | 31050 | 31150 | 31150 | 31000 | 1096 |
| 309 | 20231218 | 144800 | 19090401500 | 31150 | 31100 | 31150 | 31050 | 720 |
| 310 | 20231218 | 144700 | 19068009000 | 31100 | 31100 | 31150 | 31100 | 1587 |
| 311 | 20231218 | 144600 | 19018637250 | 31100 | 31150 | 31200 | 31100 | 787 |
| 312 | 20231218 | 144500 | 18994119400 | 31100 | 31200 | 31200 | 31100 | 967 |
| 313 | 20231218 | 144400 | 18963993800 | 31200 | 31200 | 31200 | 31150 | 1015 |
| 314 | 20231218 | 144300 | 18932353400 | 31150 | 31250 | 31300 | 31150 | 750 |
| 315 | 20231218 | 144200 | 18908924250 | 31250 | 31250 | 31300 | 31200 | 1720 |
| 316 | 20231218 | 144100 | 18855132850 | 31250 | 31250 | 31300 | 31150 | 492 |
| 317 | 20231218 | 144000 | 18839753800 | 31300 | 31250 | 31300 | 31150 | 1276 |
| 318 | 20231218 | 143900 | 18799920600 | 31200 | 31250 | 31300 | 31200 | 746 |
| 319 | 20231218 | 143800 | 18776623250 | 31250 | 31200 | 31250 | 31150 | 471 |
| 320 | 20231218 | 143700 | 18761936100 | 31200 | 31200 | 31200 | 31100 | 628 |
| 321 | 20231218 | 143600 | 18742367250 | 31100 | 31200 | 31250 | 31100 | 632 |
| 322 | 20231218 | 143500 | 18722649500 | 31150 | 31200 | 31200 | 31150 | 386 |
| 323 | 20231218 | 143400 | 18710616100 | 31200 | 31200 | 31250 | 31150 | 961 |
| 324 | 20231218 | 143300 | 18680644050 | 31200 | 31200 | 31250 | 31150 | 393 |
| 325 | 20231218 | 143200 | 18668378500 | 31200 | 31150 | 31200 | 31100 | 467 |
| 326 | 20231218 | 143100 | 18653828300 | 31150 | 31250 | 31250 | 31150 | 1096 |
| 327 | 20231218 | 143000 | 18619632550 | 31250 | 31150 | 31250 | 31150 | 574 |
| 328 | 20231218 | 142900 | 18601711500 | 31150 | 31200 | 31250 | 31150 | 1111 |
| 329 | 20231218 | 142800 | 18567052850 | 31200 | 31300 | 31300 | 31200 | 1077 |
| 330 | 20231218 | 142700 | 18533388950 | 31300 | 31300 | 31300 | 31250 | 1869 |
| 331 | 20231218 | 142600 | 18474915100 | 31250 | 31250 | 31300 | 31250 | 1517 |
| 332 | 20231218 | 142500 | 18427442550 | 31250 | 31250 | 31300 | 31200 | 1447 |
| 333 | 20231218 | 142400 | 18382213900 | 31200 | 31150 | 31200 | 31150 | 801 |
| 334 | 20231218 | 142300 | 18357225350 | 31150 | 31200 | 31200 | 31150 | 681 |
| 335 | 20231218 | 142200 | 18335981250 | 31200 | 31150 | 31200 | 31150 | 1476 |
| 336 | 20231218 | 142100 | 18289973700 | 31150 | 31100 | 31150 | 31050 | 1040 |
| 337 | 20231218 | 142000 | 18257597700 | 31100 | 31100 | 31150 | 31000 | 1300 |
| 338 | 20231218 | 141900 | 18217228050 | 31050 | 31100 | 31100 | 31000 | 1085 |
| 339 | 20231218 | 141800 | 18183501250 | 31050 | 31050 | 31100 | 31000 | 1713 |
| 340 | 20231218 | 141700 | 18130255100 | 31000 | 30950 | 31000 | 30900 | 1760 |
| 341 | 20231218 | 141600 | 18075735600 | 31000 | 30900 | 31050 | 30850 | 1461 |
| 342 | 20231218 | 141500 | 18030583850 | 30900 | 31000 | 31100 | 30900 | 5677 |
| 343 | 20231218 | 141400 | 17854862650 | 31050 | 31050 | 31050 | 30950 | 2249 |
| 344 | 20231218 | 141300 | 17785122500 | 31050 | 31000 | 31100 | 31000 | 894 |
| 345 | 20231218 | 141200 | 17757327300 | 31150 | 31000 | 31150 | 31000 | 1219 |
| 346 | 20231218 | 141100 | 17719479650 | 31100 | 31000 | 31100 | 31000 | 739 |
| 347 | 20231218 | 141000 | 17696542550 | 31100 | 31050 | 31100 | 31000 | 1464 |
| 348 | 20231218 | 140900 | 17651070650 | 31050 | 31050 | 31100 | 31000 | 617 |
| 349 | 20231218 | 140800 | 17631908350 | 31000 | 31100 | 31100 | 31000 | 1960 |
| 350 | 20231218 | 140700 | 17571122800 | 31000 | 31050 | 31100 | 31000 | 1371 |
| 351 | 20231218 | 140600 | 17528594650 | 31100 | 31050 | 31150 | 31050 | 3326 |
| 352 | 20231218 | 140500 | 17425234250 | 31050 | 31100 | 31100 | 31050 | 2060 |
| 353 | 20231218 | 140400 | 17361250550 | 31100 | 31050 | 31150 | 31050 | 1003 |
| 354 | 20231218 | 140300 | 17330040500 | 31100 | 31150 | 31150 | 31100 | 3166 |
| 355 | 20231218 | 140200 | 17231507900 | 31150 | 31200 | 31250 | 31150 | 1104 |
| 356 | 20231218 | 140100 | 17197063050 | 31200 | 31300 | 31400 | 31200 | 2722 |
| 357 | 20231218 | 140000 | 17111935500 | 31300 | 31350 | 31400 | 31300 | 2420 |
| 358 | 20231218 | 135900 | 17036076150 | 31400 | 31400 | 31450 | 31350 | 1961 |
| 359 | 20231218 | 135800 | 16974499900 | 31400 | 31450 | 31450 | 31400 | 1223 |
| 360 | 20231218 | 135700 | 16936067700 | 31450 | 31400 | 31500 | 31350 | 2759 |
| 361 | 20231218 | 135600 | 16849346900 | 31400 | 31350 | 31400 | 31300 | 2165 |
| 362 | 20231218 | 135500 | 16781444350 | 31350 | 31400 | 31450 | 31300 | 3885 |
| 363 | 20231218 | 135400 | 16659594850 | 31400 | 31450 | 31500 | 31400 | 7307 |
| 364 | 20231218 | 135300 | 16429888600 | 31450 | 31300 | 31450 | 31300 | 8691 |
| 365 | 20231218 | 135200 | 16156921300 | 31300 | 31200 | 31300 | 31150 | 4864 |
| 366 | 20231218 | 135100 | 16004936500 | 31200 | 31100 | 31200 | 31100 | 3366 |
| 367 | 20231218 | 135000 | 15900087950 | 31100 | 31100 | 31150 | 31050 | 2190 |
| 368 | 20231218 | 134900 | 15831976650 | 31100 | 31150 | 31150 | 31050 | 1144 |
| 369 | 20231218 | 134800 | 15796378700 | 31100 | 31100 | 31150 | 31100 | 2224 |
| 370 | 20231218 | 134700 | 15727208500 | 31100 | 31150 | 31150 | 31050 | 2043 |
| 371 | 20231218 | 134600 | 15663639550 | 31150 | 31050 | 31150 | 31050 | 2115 |
| 372 | 20231218 | 134500 | 15597848800 | 31050 | 31050 | 31100 | 30950 | 4088 |
| 373 | 20231218 | 134400 | 15470942600 | 31000 | 31050 | 31100 | 30950 | 6196 |
| 374 | 20231218 | 134300 | 15278682400 | 31100 | 30950 | 31100 | 30950 | 7810 |
| 375 | 20231218 | 134200 | 15036375850 | 31000 | 30950 | 31000 | 30950 | 1000 |
| 376 | 20231218 | 134100 | 15005393450 | 30950 | 30950 | 31000 | 30900 | 2488 |
| 377 | 20231218 | 134000 | 14928372550 | 30900 | 30950 | 30950 | 30900 | 1081 |
| 378 | 20231218 | 133900 | 14894948450 | 30950 | 30900 | 30950 | 30850 | 5198 |
| 379 | 20231218 | 133800 | 14734321850 | 30900 | 30850 | 30900 | 30800 | 768 |
| 380 | 20231218 | 133700 | 14710632050 | 30800 | 30850 | 30850 | 30800 | 1874 |
| 381 | 20231218 | 133600 | 14652828650 | 30850 | 30850 | 30850 | 30800 | 274 |
| 382 | 20231218 | 133500 | 14644380400 | 30850 | 30800 | 30850 | 30800 | 360 |
| 383 | 20231218 | 133400 | 14633280250 | 30800 | 30800 | 30850 | 30800 | 2556 |
| 384 | 20231218 | 133300 | 14554463350 | 30850 | 30750 | 30850 | 30750 | 1054 |
| 385 | 20231218 | 133200 | 14521984250 | 30750 | 30800 | 30800 | 30750 | 545 |
| 386 | 20231218 | 133100 | 14505208150 | 30800 | 30800 | 30850 | 30750 | 952 |
| 387 | 20231218 | 133000 | 14475899050 | 30800 | 30800 | 30850 | 30750 | 3704 |
| 388 | 20231218 | 132900 | 14361818000 | 30800 | 30800 | 30800 | 30750 | 2724 |
| 389 | 20231218 | 132800 | 14277936700 | 30750 | 30700 | 30800 | 30700 | 5715 |
| 390 | 20231218 | 132700 | 14102371600 | 30700 | 30650 | 30700 | 30650 | 1772 |
| 391 | 20231218 | 132600 | 14048038500 | 30650 | 30600 | 30650 | 30600 | 458 |
| 392 | 20231218 | 132500 | 14034010300 | 30650 | 30600 | 30650 | 30600 | 302 |
| 393 | 20231218 | 132400 | 14024756200 | 30650 | 30600 | 30650 | 30600 | 1180 |
| 394 | 20231218 | 132300 | 13988623350 | 30600 | 30650 | 30650 | 30600 | 634 |
| 395 | 20231218 | 132200 | 13969216950 | 30650 | 30600 | 30650 | 30600 | 278 |
| 396 | 20231218 | 132100 | 13960698050 | 30650 | 30650 | 30650 | 30600 | 600 |
| 397 | 20231218 | 132000 | 13942319450 | 30600 | 30600 | 30650 | 30600 | 1534 |
| 398 | 20231218 | 131900 | 13895316600 | 30650 | 30650 | 30650 | 30600 | 185 |
| 399 | 20231218 | 131800 | 13889647400 | 30600 | 30650 | 30650 | 30600 | 314 |
| 400 | 20231218 | 131700 | 13880026350 | 30650 | 30650 | 30650 | 30600 | 867 |
| 401 | 20231218 | 131600 | 13853464200 | 30650 | 30600 | 30650 | 30500 | 709 |
| 402 | 20231218 | 131500 | 13831754700 | 30600 | 30600 | 30600 | 30550 | 1932 |
| 403 | 20231218 | 131400 | 13772661550 | 30550 | 30600 | 30600 | 30550 | 532 |
| 404 | 20231218 | 131300 | 13756392450 | 30600 | 30650 | 30650 | 30550 | 623 |
| 405 | 20231218 | 131200 | 13737324450 | 30650 | 30550 | 30650 | 30550 | 2035 |
| 406 | 20231218 | 131100 | 13675047250 | 30600 | 30500 | 30600 | 30500 | 1630 |
| 407 | 20231218 | 131000 | 13625213600 | 30550 | 30500 | 30550 | 30450 | 363 |
| 408 | 20231218 | 130900 | 13614137250 | 30500 | 30550 | 30550 | 30500 | 329 |
| 409 | 20231218 | 130800 | 13604096550 | 30500 | 30550 | 30550 | 30500 | 674 |
| 410 | 20231218 | 130700 | 13583533250 | 30550 | 30550 | 30550 | 30500 | 164 |
| 411 | 20231218 | 130600 | 13578525750 | 30550 | 30500 | 30550 | 30500 | 694 |
| 412 | 20231218 | 130500 | 13557349950 | 30500 | 30550 | 30550 | 30500 | 414 |
| 413 | 20231218 | 130400 | 13544709800 | 30600 | 30550 | 30600 | 30550 | 254 |
| 414 | 20231218 | 130300 | 13536943750 | 30550 | 30600 | 30600 | 30500 | 464 |
| 415 | 20231218 | 130200 | 13522769250 | 30600 | 30500 | 30600 | 30500 | 603 |
| 416 | 20231218 | 130100 | 13504346250 | 30500 | 30550 | 30600 | 30500 | 375 |
| 417 | 20231218 | 130000 | 13492881400 | 30500 | 30550 | 30550 | 30500 | 1432 |
| 418 | 20231218 | 125900 | 13449163450 | 30550 | 30550 | 30550 | 30500 | 960 |
| 419 | 20231218 | 125800 | 13419852350 | 30550 | 30550 | 30550 | 30500 | 423 |
| 420 | 20231218 | 125700 | 13406940050 | 30500 | 30500 | 30550 | 30500 | 337 |
| 421 | 20231218 | 125600 | 13396657050 | 30500 | 30500 | 30550 | 30500 | 67 |
| 422 | 20231218 | 125500 | 13394613500 | 30500 | 30500 | 30550 | 30450 | 332 |
| 423 | 20231218 | 125400 | 13384482550 | 30500 | 30550 | 30550 | 30500 | 607 |
| 424 | 20231218 | 125300 | 13365956950 | 30550 | 30500 | 30550 | 30500 | 283 |
| 425 | 20231218 | 125200 | 13357315800 | 30550 | 30500 | 30550 | 30500 | 325 |
| 426 | 20231218 | 125100 | 13347394550 | 30500 | 30500 | 30550 | 30500 | 526 |
| 427 | 20231218 | 125000 | 13331346950 | 30500 | 30500 | 30550 | 30500 | 810 |
| 428 | 20231218 | 124900 | 13306636400 | 30550 | 30550 | 30550 | 30500 | 632 |
| 429 | 20231218 | 124800 | 13287343600 | 30500 | 30500 | 30550 | 30500 | 1437 |
| 430 | 20231218 | 124700 | 13243455750 | 30450 | 30450 | 30550 | 30450 | 1069 |
| 431 | 20231218 | 124600 | 13210851300 | 30500 | 30450 | 30500 | 30450 | 453 |
| 432 | 20231218 | 124500 | 13197044700 | 30500 | 30450 | 30500 | 30450 | 158 |
| 433 | 20231218 | 124400 | 13192226950 | 30450 | 30450 | 30500 | 30450 | 212 |
| 434 | 20231218 | 124300 | 13185768600 | 30450 | 30450 | 30500 | 30400 | 333 |
| 435 | 20231218 | 124200 | 13175629000 | 30450 | 30450 | 30450 | 30400 | 204 |
| 436 | 20231218 | 124100 | 13169418800 | 30450 | 30500 | 30500 | 30400 | 144 |
| 437 | 20231218 | 124000 | 13165031100 | 30450 | 30500 | 30500 | 30400 | 369 |
| 438 | 20231218 | 123900 | 13153787150 | 30500 | 30500 | 30500 | 30400 | 204 |
| 439 | 20231218 | 123800 | 13147572950 | 30400 | 30450 | 30500 | 30400 | 520 |
| 440 | 20231218 | 123700 | 13131726150 | 30400 | 30500 | 30500 | 30400 | 261 |
| 441 | 20231218 | 123600 | 13123778050 | 30450 | 30500 | 30500 | 30400 | 696 |
| 442 | 20231218 | 123500 | 13102571750 | 30450 | 30450 | 30500 | 30450 | 221 |
| 443 | 20231218 | 123400 | 13095838100 | 30450 | 30450 | 30500 | 30400 | 392 |
| 444 | 20231218 | 123300 | 13083902600 | 30450 | 30500 | 30500 | 30450 | 487 |
| 445 | 20231218 | 123200 | 13069060900 | 30450 | 30450 | 30500 | 30450 | 732 |
| 446 | 20231218 | 123100 | 13046770900 | 30450 | 30500 | 30500 | 30450 | 296 |
| 447 | 20231218 | 123000 | 13037752100 | 30400 | 30500 | 30500 | 30400 | 289 |
| 448 | 20231218 | 122900 | 13028942900 | 30450 | 30500 | 30500 | 30400 | 664 |
| 449 | 20231218 | 122800 | 13008732350 | 30500 | 30450 | 30500 | 30450 | 452 |
| 450 | 20231218 | 122700 | 12994954950 | 30450 | 30500 | 30500 | 30450 | 146 |
| 451 | 20231218 | 122600 | 12990504850 | 30500 | 30450 | 30500 | 30450 | 231 |
| 452 | 20231218 | 122500 | 12983467700 | 30450 | 30500 | 30500 | 30450 | 722 |
| 453 | 20231218 | 122400 | 12961469600 | 30500 | 30500 | 30500 | 30450 | 206 |
| 454 | 20231218 | 122300 | 12955188400 | 30500 | 30500 | 30500 | 30450 | 618 |
| 455 | 20231218 | 122200 | 12936349300 | 30500 | 30500 | 30550 | 30500 | 274 |
| 456 | 20231218 | 122100 | 12927989850 | 30500 | 30500 | 30550 | 30450 | 617 |
| 457 | 20231218 | 122000 | 12909168050 | 30500 | 30500 | 30550 | 30450 | 1400 |
| 458 | 20231218 | 121900 | 12866469050 | 30450 | 30450 | 30500 | 30450 | 506 |
| 459 | 20231218 | 121800 | 12851044500 | 30500 | 30500 | 30500 | 30450 | 1449 |
| 460 | 20231218 | 121700 | 12806853600 | 30450 | 30500 | 30500 | 30450 | 365 |
| 461 | 20231218 | 121600 | 12795722650 | 30500 | 30450 | 30550 | 30450 | 1130 |
| 462 | 20231218 | 121500 | 12761256050 | 30450 | 30400 | 30500 | 30400 | 506 |
| 463 | 20231218 | 121400 | 12745842200 | 30450 | 30500 | 30500 | 30450 | 1803 |
| 464 | 20231218 | 121300 | 12690865200 | 30500 | 30550 | 30550 | 30500 | 534 |
| 465 | 20231218 | 121200 | 12674569800 | 30500 | 30500 | 30550 | 30500 | 292 |
| 466 | 20231218 | 121100 | 12665662200 | 30550 | 30500 | 30550 | 30500 | 159 |
| 467 | 20231218 | 121000 | 12660806850 | 30550 | 30550 | 30550 | 30500 | 259 |
| 468 | 20231218 | 120900 | 12652897050 | 30550 | 30500 | 30550 | 30450 | 1130 |
| 469 | 20231218 | 120800 | 12618425350 | 30550 | 30500 | 30550 | 30450 | 322 |
| 470 | 20231218 | 120700 | 12608613750 | 30500 | 30500 | 30500 | 30450 | 123 |
| 471 | 20231218 | 120600 | 12604863550 | 30500 | 30550 | 30550 | 30450 | 342 |
| 472 | 20231218 | 120500 | 12594438500 | 30500 | 30500 | 30500 | 30450 | 1097 |
| 473 | 20231218 | 120400 | 12560998050 | 30500 | 30500 | 30500 | 30450 | 550 |
| 474 | 20231218 | 120300 | 12544224100 | 30450 | 30500 | 30500 | 30450 | 762 |
| 475 | 20231218 | 120200 | 12521006850 | 30500 | 30500 | 30500 | 30450 | 736 |
| 476 | 20231218 | 120100 | 12498561500 | 30500 | 30500 | 30500 | 30450 | 373 |
| 477 | 20231218 | 120000 | 12487189100 | 30450 | 30450 | 30500 | 30450 | 370 |
| 478 | 20231218 | 115900 | 12475918300 | 30450 | 30450 | 30450 | 30400 | 214 |
| 479 | 20231218 | 115800 | 12469407350 | 30450 | 30450 | 30450 | 30400 | 305 |
| 480 | 20231218 | 115700 | 12460122750 | 30450 | 30450 | 30450 | 30400 | 395 |
| 481 | 20231218 | 115600 | 12448102000 | 30450 | 30450 | 30450 | 30400 | 283 |
| 482 | 20231218 | 115500 | 12439489750 | 30400 | 30400 | 30450 | 30400 | 403 |
| 483 | 20231218 | 115400 | 12427234800 | 30400 | 30400 | 30450 | 30400 | 78 |
| 484 | 20231218 | 115300 | 12424863100 | 30400 | 30400 | 30450 | 30400 | 657 |
| 485 | 20231218 | 115200 | 12404879700 | 30400 | 30450 | 30450 | 30400 | 562 |
| 486 | 20231218 | 115100 | 12387789550 | 30450 | 30400 | 30450 | 30400 | 310 |
| 487 | 20231218 | 115000 | 12378358150 | 30450 | 30400 | 30450 | 30350 | 316 |
| 488 | 20231218 | 114900 | 12368750500 | 30400 | 30450 | 30500 | 30400 | 1314 |
| 489 | 20231218 | 114800 | 12328760700 | 30450 | 30450 | 30450 | 30400 | 551 |
| 490 | 20231218 | 114700 | 12311989350 | 30450 | 30500 | 30500 | 30400 | 1472 |
| 491 | 20231218 | 114600 | 12267164100 | 30500 | 30550 | 30550 | 30450 | 989 |
| 492 | 20231218 | 114500 | 12236994450 | 30550 | 30550 | 30550 | 30500 | 1725 |
| 493 | 20231218 | 114400 | 12184335500 | 30500 | 30500 | 30550 | 30500 | 241 |
| 494 | 20231218 | 114300 | 12176981200 | 30500 | 30550 | 30550 | 30500 | 1104 |
| 495 | 20231218 | 114200 | 12143270400 | 30500 | 30500 | 30500 | 30450 | 744 |
| 496 | 20231218 | 114100 | 12120593550 | 30500 | 30450 | 30500 | 30450 | 288 |
| 497 | 20231218 | 114000 | 12111812050 | 30450 | 30500 | 30500 | 30450 | 594 |
| 498 | 20231218 | 113900 | 12093706750 | 30450 | 30550 | 30550 | 30450 | 1452 |
| 499 | 20231218 | 113800 | 12049409100 | 30550 | 30550 | 30550 | 30500 | 472 |
| 500 | 20231218 | 113700 | 12034998400 | 30550 | 30550 | 30550 | 30500 | 790 |
| 501 | 20231218 | 113600 | 12010871900 | 30500 | 30500 | 30550 | 30500 | 548 |
| 502 | 20231218 | 113500 | 11994134900 | 30550 | 30450 | 30550 | 30400 | 736 |
| 503 | 20231218 | 113400 | 11971694550 | 30550 | 30450 | 30550 | 30400 | 1329 |
| 504 | 20231218 | 113300 | 11931136700 | 30500 | 30450 | 30500 | 30350 | 311 |
| 505 | 20231218 | 113200 | 11921661700 | 30350 | 30450 | 30550 | 30350 | 848 |
| 506 | 20231218 | 113100 | 11895851100 | 30450 | 30450 | 30500 | 30400 | 470 |
| 507 | 20231218 | 113000 | 11881547700 | 30400 | 30450 | 30500 | 30400 | 3399 |
| 508 | 20231218 | 112900 | 11778019300 | 30450 | 30550 | 30600 | 30450 | 4344 |
| 509 | 20231218 | 112800 | 11645483200 | 30550 | 30450 | 30550 | 30400 | 13999 |
| 510 | 20231218 | 112700 | 11219127800 | 30400 | 30350 | 30450 | 30350 | 1135 |
| 511 | 20231218 | 112600 | 11184623400 | 30400 | 30400 | 30400 | 30350 | 1156 |
| 512 | 20231218 | 112500 | 11149493750 | 30400 | 30400 | 30400 | 30350 | 575 |
| 513 | 20231218 | 112400 | 11132029700 | 30400 | 30400 | 30400 | 30350 | 965 |
| 514 | 20231218 | 112300 | 11102699900 | 30400 | 30400 | 30400 | 30350 | 1406 |
| 515 | 20231218 | 112200 | 11059964650 | 30350 | 30400 | 30400 | 30350 | 628 |
| 516 | 20231218 | 112100 | 11040886650 | 30400 | 30400 | 30400 | 30350 | 247 |
| 517 | 20231218 | 112000 | 11033380600 | 30400 | 30400 | 30400 | 30350 | 1229 |
| 518 | 20231218 | 111900 | 10996027500 | 30400 | 30400 | 30400 | 30350 | 176 |
| 519 | 20231218 | 111800 | 10990680000 | 30350 | 30400 | 30400 | 30350 | 475 |
| 520 | 20231218 | 111700 | 10976251250 | 30400 | 30350 | 30400 | 30350 | 2824 |
| 521 | 20231218 | 111600 | 10890508000 | 30400 | 30350 | 30400 | 30350 | 2671 |
| 522 | 20231218 | 111500 | 10809317950 | 30350 | 30400 | 30400 | 30350 | 1355 |
| 523 | 20231218 | 111400 | 10768192450 | 30400 | 30350 | 30400 | 30350 | 1331 |
| 524 | 20231218 | 111300 | 10727793450 | 30350 | 30350 | 30350 | 30300 | 796 |
| 525 | 20231218 | 111200 | 10703637000 | 30350 | 30250 | 30350 | 30250 | 1437 |
| 526 | 20231218 | 111100 | 10660047700 | 30300 | 30350 | 30350 | 30250 | 234 |
| 527 | 20231218 | 111000 | 10652951600 | 30350 | 30300 | 30350 | 30250 | 276 |
| 528 | 20231218 | 110900 | 10644593650 | 30250 | 30300 | 30300 | 30250 | 411 |
| 529 | 20231218 | 110800 | 10632150100 | 30300 | 30250 | 30350 | 30200 | 488 |
| 530 | 20231218 | 110700 | 10617378550 | 30250 | 30350 | 30350 | 30200 | 4600 |
| 531 | 20231218 | 110600 | 10478191700 | 30350 | 30200 | 30350 | 30100 | 6166 |
| 532 | 20231218 | 110500 | 10291376150 | 30200 | 30200 | 30200 | 30100 | 298 |
| 533 | 20231218 | 110400 | 10282381850 | 30100 | 30100 | 30200 | 30100 | 321 |
| 534 | 20231218 | 110300 | 10272704450 | 30100 | 30100 | 30150 | 30100 | 1263 |
| 535 | 20231218 | 110200 | 10234682100 | 30100 | 30150 | 30150 | 30100 | 1062 |
| 536 | 20231218 | 110100 | 10202683800 | 30150 | 30150 | 30200 | 30150 | 516 |
| 537 | 20231218 | 110000 | 10187122650 | 30200 | 30200 | 30200 | 30150 | 1096 |
| 538 | 20231218 | 105900 | 10154072650 | 30200 | 30200 | 30250 | 30150 | 548 |
| 539 | 20231218 | 105800 | 10137526150 | 30250 | 30200 | 30250 | 30200 | 957 |
| 540 | 20231218 | 105700 | 10108615800 | 30200 | 30250 | 30250 | 30200 | 495 |
| 541 | 20231218 | 105600 | 10093656150 | 30250 | 30250 | 30300 | 30250 | 584 |
| 542 | 20231218 | 105500 | 10075976650 | 30250 | 30250 | 30300 | 30200 | 550 |
| 543 | 20231218 | 105400 | 10059344750 | 30300 | 30300 | 30300 | 30250 | 767 |
| 544 | 20231218 | 105300 | 10036138250 | 30250 | 30200 | 30300 | 30200 | 716 |
| 545 | 20231218 | 105200 | 10014490350 | 30200 | 30250 | 30300 | 30200 | 1011 |
| 546 | 20231218 | 105100 | 9983913650 | 30300 | 30200 | 30300 | 30200 | 925 |
| 547 | 20231218 | 105000 | 9955933600 | 30200 | 30200 | 30250 | 30150 | 953 |
| 548 | 20231218 | 104900 | 9927151600 | 30250 | 30250 | 30300 | 30200 | 554 |
| 549 | 20231218 | 104800 | 9910403450 | 30250 | 30200 | 30250 | 30200 | 671 |
| 550 | 20231218 | 104700 | 9890130300 | 30200 | 30250 | 30250 | 30200 | 289 |
| 551 | 20231218 | 104600 | 9881396250 | 30200 | 30200 | 30250 | 30200 | 1215 |
| 552 | 20231218 | 104500 | 9844651600 | 30150 | 30200 | 30200 | 30150 | 1840 |
| 553 | 20231218 | 104400 | 9789088500 | 30150 | 30300 | 30350 | 30150 | 2129 |
| 554 | 20231218 | 104300 | 9724713350 | 30250 | 30300 | 30350 | 30250 | 1512 |
| 555 | 20231218 | 104200 | 9678905400 | 30300 | 30300 | 30350 | 30300 | 664 |
| 556 | 20231218 | 104100 | 9658772550 | 30350 | 30300 | 30350 | 30300 | 1515 |
| 557 | 20231218 | 104000 | 9612803750 | 30350 | 30400 | 30400 | 30350 | 5742 |
| 558 | 20231218 | 103900 | 9438280850 | 30450 | 30400 | 30450 | 30350 | 2914 |
| 559 | 20231218 | 103800 | 9349689550 | 30400 | 30350 | 30450 | 30300 | 4356 |
| 560 | 20231218 | 103700 | 9217365700 | 30350 | 30250 | 30350 | 30250 | 1647 |
| 561 | 20231218 | 103600 | 9167466850 | 30250 | 30250 | 30300 | 30200 | 1641 |
| 562 | 20231218 | 103500 | 9117799050 | 30250 | 30250 | 30250 | 30200 | 586 |
| 563 | 20231218 | 103400 | 9100096450 | 30250 | 30250 | 30250 | 30200 | 849 |
| 564 | 20231218 | 103300 | 9074433650 | 30250 | 30300 | 30300 | 30200 | 478 |
| 565 | 20231218 | 103200 | 9059971700 | 30300 | 30300 | 30300 | 30200 | 2366 |
| 566 | 20231218 | 103100 | 8988302050 | 30250 | 30350 | 30350 | 30250 | 2010 |
| 567 | 20231218 | 103000 | 8927401400 | 30350 | 30150 | 30350 | 30150 | 10469 |
| 568 | 20231218 | 102900 | 8610565950 | 30100 | 30050 | 30200 | 29950 | 4194 |
| 569 | 20231218 | 102800 | 8484570600 | 30100 | 30100 | 30100 | 30050 | 1062 |
| 570 | 20231218 | 102700 | 8452639850 | 30100 | 30100 | 30150 | 30100 | 845 |
| 571 | 20231218 | 102600 | 8427196500 | 30150 | 30100 | 30150 | 30000 | 1720 |
| 572 | 20231218 | 102500 | 8375434500 | 30150 | 30150 | 30200 | 30100 | 3448 |
| 573 | 20231218 | 102400 | 8271552150 | 30200 | 30150 | 30200 | 30100 | 1448 |
| 574 | 20231218 | 102300 | 8227898000 | 30150 | 30200 | 30200 | 30100 | 2120 |
| 575 | 20231218 | 102200 | 8163979100 | 30200 | 30250 | 30250 | 30150 | 1734 |
| 576 | 20231218 | 102100 | 8111612450 | 30250 | 30150 | 30250 | 30150 | 2079 |
| 577 | 20231218 | 102000 | 8048828550 | 30150 | 30150 | 30200 | 30100 | 2056 |
| 578 | 20231218 | 101900 | 7986829300 | 30100 | 30250 | 30300 | 30100 | 9497 |
| 579 | 20231218 | 101800 | 7699848750 | 30250 | 30150 | 30250 | 30100 | 2717 |
| 580 | 20231218 | 101700 | 7617810850 | 30150 | 30150 | 30150 | 30100 | 2378 |
| 581 | 20231218 | 101600 | 7546118300 | 30100 | 30150 | 30150 | 30000 | 1511 |
| 582 | 20231218 | 101500 | 7500587550 | 30150 | 29950 | 30150 | 29950 | 4224 |
| 583 | 20231218 | 101400 | 7373579800 | 30050 | 30000 | 30050 | 29950 | 1482 |
| 584 | 20231218 | 101300 | 7329149400 | 29950 | 29900 | 30000 | 29900 | 814 |
| 585 | 20231218 | 101200 | 7304730350 | 30000 | 29850 | 30000 | 29850 | 2084 |
| 586 | 20231218 | 101100 | 7242235750 | 29850 | 29900 | 29950 | 29850 | 1385 |
| 587 | 20231218 | 101000 | 7200804800 | 29900 | 29950 | 29950 | 29900 | 345 |
| 588 | 20231218 | 100900 | 7190480300 | 29950 | 29900 | 29950 | 29900 | 542 |
| 589 | 20231218 | 100800 | 7174264900 | 29950 | 29900 | 29950 | 29900 | 1186 |
| 590 | 20231218 | 100700 | 7138763250 | 29900 | 29950 | 29950 | 29900 | 478 |
| 591 | 20231218 | 100600 | 7124462950 | 29950 | 29950 | 29950 | 29850 | 458 |
| 592 | 20231218 | 100500 | 7110755150 | 29950 | 29950 | 30000 | 29900 | 446 |
| 593 | 20231218 | 100400 | 7097397350 | 29950 | 29950 | 30000 | 29850 | 2124 |
| 594 | 20231218 | 100300 | 7033886750 | 29950 | 30000 | 30050 | 29950 | 4981 |
| 595 | 20231218 | 100200 | 6884621100 | 30000 | 30050 | 30100 | 29950 | 8962 |
| 596 | 20231218 | 100100 | 6615471100 | 30050 | 30000 | 30050 | 29900 | 6467 |
| 597 | 20231218 | 100000 | 6421400900 | 29900 | 29850 | 30000 | 29800 | 8135 |
| 598 | 20231218 | 095900 | 6177903450 | 29850 | 29850 | 29900 | 29800 | 1597 |
| 599 | 20231218 | 095800 | 6130241200 | 29850 | 29800 | 29900 | 29750 | 3957 |
| 600 | 20231218 | 095700 | 6012103200 | 29750 | 29650 | 29750 | 29650 | 2358 |
| 601 | 20231218 | 095600 | 5942021900 | 29600 | 29600 | 29650 | 29550 | 615 |
| 602 | 20231218 | 095500 | 5923814800 | 29600 | 29650 | 29650 | 29550 | 703 |
| 603 | 20231218 | 095400 | 5902998350 | 29650 | 29700 | 29700 | 29600 | 2706 |
| 604 | 20231218 | 095300 | 5822813950 | 29700 | 29700 | 29800 | 29700 | 1774 |
| 605 | 20231218 | 095200 | 5770075900 | 29700 | 29750 | 29800 | 29700 | 466 |
| 606 | 20231218 | 095100 | 5756208350 | 29750 | 29700 | 29800 | 29700 | 442 |
| 607 | 20231218 | 095000 | 5743056900 | 29700 | 29850 | 29850 | 29700 | 972 |
| 608 | 20231218 | 094900 | 5714105850 | 29850 | 29800 | 29850 | 29750 | 847 |
| 609 | 20231218 | 094800 | 5688833750 | 29750 | 29750 | 29800 | 29700 | 510 |
| 610 | 20231218 | 094700 | 5673659550 | 29750 | 29650 | 29750 | 29650 | 2518 |
| 611 | 20231218 | 094600 | 5598836950 | 29650 | 29700 | 29700 | 29650 | 594 |
| 612 | 20231218 | 094500 | 5581204150 | 29650 | 29600 | 29650 | 29500 | 629 |
| 613 | 20231218 | 094400 | 5562564900 | 29500 | 29600 | 29600 | 29500 | 868 |
| 614 | 20231218 | 094300 | 5536900500 | 29600 | 29650 | 29700 | 29450 | 2816 |
| 615 | 20231218 | 094200 | 5453524950 | 29650 | 29650 | 29650 | 29550 | 2196 |
| 616 | 20231218 | 094100 | 5388529100 | 29650 | 29850 | 29850 | 29600 | 5120 |
| 617 | 20231218 | 094000 | 5236320050 | 29850 | 29850 | 29900 | 29800 | 852 |
| 618 | 20231218 | 093900 | 5210889450 | 29850 | 29850 | 29900 | 29800 | 2833 |
| 619 | 20231218 | 093800 | 5126262650 | 29950 | 29850 | 29950 | 29800 | 6611 |
| 620 | 20231218 | 093700 | 4928646150 | 29800 | 29750 | 29900 | 29700 | 6641 |
| 621 | 20231218 | 093600 | 4730773000 | 29750 | 29650 | 29750 | 29600 | 3030 |
| 622 | 20231218 | 093500 | 4640829850 | 29600 | 29600 | 29650 | 29550 | 962 |
| 623 | 20231218 | 093400 | 4612356900 | 29550 | 29550 | 29550 | 29300 | 3952 |
| 624 | 20231218 | 093300 | 4495858700 | 29550 | 29550 | 29600 | 29500 | 941 |
| 625 | 20231218 | 093200 | 4468052150 | 29550 | 29550 | 29600 | 29550 | 2532 |
| 626 | 20231218 | 093100 | 4393216600 | 29550 | 29550 | 29600 | 29500 | 1148 |
| 627 | 20231218 | 093000 | 4359289750 | 29600 | 29600 | 29600 | 29550 | 568 |
| 628 | 20231218 | 092900 | 4342483400 | 29600 | 29650 | 29650 | 29500 | 2851 |
| 629 | 20231218 | 092800 | 4258072200 | 29650 | 29500 | 29650 | 29500 | 3894 |
| 630 | 20231218 | 092700 | 4142876700 | 29500 | 29350 | 29500 | 29250 | 9758 |
| 631 | 20231218 | 092600 | 3856210650 | 29350 | 29300 | 29350 | 29300 | 764 |
| 632 | 20231218 | 092500 | 3833807250 | 29250 | 29300 | 29350 | 29250 | 678 |
| 633 | 20231218 | 092400 | 3813946250 | 29300 | 29400 | 29400 | 29250 | 4264 |
| 634 | 20231218 | 092300 | 3688979050 | 29400 | 29350 | 29450 | 29350 | 946 |
| 635 | 20231218 | 092200 | 3661172500 | 29350 | 29400 | 29450 | 29350 | 704 |
| 636 | 20231218 | 092100 | 3640467200 | 29400 | 29250 | 29400 | 29250 | 5473 |
| 637 | 20231218 | 092000 | 3479954350 | 29250 | 29150 | 29300 | 29150 | 115 |
| 638 | 20231218 | 091900 | 3476586200 | 29300 | 29300 | 29300 | 29150 | 2786 |
| 639 | 20231218 | 091800 | 3395193300 | 29300 | 29150 | 29300 | 29150 | 4032 |
| 640 | 20231218 | 091700 | 3277209050 | 29150 | 29150 | 29200 | 29150 | 1209 |
| 641 | 20231218 | 091600 | 3241958400 | 29150 | 29200 | 29200 | 29100 | 937 |
| 642 | 20231218 | 091500 | 3214645400 | 29150 | 29200 | 29200 | 29150 | 2304 |
| 643 | 20231218 | 091400 | 3147475850 | 29150 | 29200 | 29200 | 29150 | 947 |
| 644 | 20231218 | 091300 | 3119833750 | 29200 | 29250 | 29250 | 29150 | 513 |
| 645 | 20231218 | 091200 | 3104859900 | 29150 | 29200 | 29300 | 29150 | 1145 |
| 646 | 20231218 | 091100 | 3071412800 | 29200 | 29150 | 29250 | 29000 | 6604 |
| 647 | 20231218 | 091000 | 2879080700 | 29150 | 29250 | 29250 | 29150 | 8844 |
| 648 | 20231218 | 090900 | 2620894250 | 29300 | 29400 | 29400 | 29250 | 4165 |
| 649 | 20231218 | 090800 | 2498833450 | 29350 | 29450 | 29500 | 29350 | 1423 |
| 650 | 20231218 | 090700 | 2456987550 | 29450 | 29350 | 29500 | 29350 | 3458 |
| 651 | 20231218 | 090600 | 2355260250 | 29350 | 29500 | 29600 | 29350 | 6089 |
| 652 | 20231218 | 090500 | 2176166850 | 29450 | 29600 | 29600 | 29450 | 9638 |
| 653 | 20231218 | 090400 | 1891821750 | 29650 | 29650 | 29750 | 29500 | 2964 |
| 654 | 20231218 | 090300 | 1803858800 | 29600 | 29650 | 29650 | 29450 | 7814 |
| 655 | 20231218 | 090200 | 1573088300 | 29700 | 29450 | 29750 | 29400 | 9834 |
| 656 | 20231218 | 090100 | 1283015000 | 29450 | 29650 | 29700 | 29400 | 8515 |
| 657 | 20231218 | 090000 | 1031965300 | 29600 | 29950 | 30000 | 29350 | 33870 |