36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 200000 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 26648 |
| 3 | 20231218 | 195900 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 4 | 20231218 | 195800 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 5 | 20231218 | 195700 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 6 | 20231218 | 195600 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 7 | 20231218 | 195500 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 8 | 20231218 | 195400 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 9 | 20231218 | 195300 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 10 | 20231218 | 195200 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 11 | 20231218 | 195100 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 12 | 20231218 | 195000 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 13 | 20231218 | 194900 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 14 | 20231218 | 194800 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 15 | 20231218 | 194700 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 16 | 20231218 | 194600 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 17 | 20231218 | 194500 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 18 | 20231218 | 194400 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 19 | 20231218 | 194300 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 20 | 20231218 | 194200 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 21 | 20231218 | 194100 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 22 | 20231218 | 194000 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 23 | 20231218 | 193900 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 24 | 20231218 | 193800 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 25 | 20231218 | 193700 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 26 | 20231218 | 193600 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 27 | 20231218 | 193500 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 28 | 20231218 | 193400 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 29 | 20231218 | 193300 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 30 | 20231218 | 193200 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 31 | 20231218 | 193100 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 32 | 20231218 | 193000 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 26648 |
| 33 | 20231218 | 192900 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 34 | 20231218 | 192800 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 35 | 20231218 | 192700 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 36 | 20231218 | 192600 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 37 | 20231218 | 192500 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 38 | 20231218 | 192400 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 39 | 20231218 | 192300 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 40 | 20231218 | 192200 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 41 | 20231218 | 192100 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 42 | 20231218 | 192000 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 43 | 20231218 | 191900 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 44 | 20231218 | 191800 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 45 | 20231218 | 191700 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 46 | 20231218 | 191600 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 47 | 20231218 | 191500 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 48 | 20231218 | 191400 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 49 | 20231218 | 191300 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 50 | 20231218 | 191200 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 51 | 20231218 | 191100 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 52 | 20231218 | 191000 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 53 | 20231218 | 190900 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 54 | 20231218 | 190800 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 55 | 20231218 | 190700 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 56 | 20231218 | 190600 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 57 | 20231218 | 190500 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 58 | 20231218 | 190400 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 59 | 20231218 | 190300 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 60 | 20231218 | 190200 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 61 | 20231218 | 190100 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 62 | 20231218 | 190000 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 26648 |
| 63 | 20231218 | 185900 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 64 | 20231218 | 185800 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 65 | 20231218 | 185700 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 66 | 20231218 | 185600 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 67 | 20231218 | 185500 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 68 | 20231218 | 185400 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 69 | 20231218 | 185300 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 70 | 20231218 | 185200 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 71 | 20231218 | 185100 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 72 | 20231218 | 185000 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 73 | 20231218 | 184900 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 74 | 20231218 | 184800 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 75 | 20231218 | 184700 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 76 | 20231218 | 184600 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 77 | 20231218 | 184500 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 78 | 20231218 | 184400 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 79 | 20231218 | 184300 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 80 | 20231218 | 184200 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 81 | 20231218 | 184100 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 82 | 20231218 | 184000 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 83 | 20231218 | 183900 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 84 | 20231218 | 183800 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 85 | 20231218 | 183700 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 86 | 20231218 | 183600 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 87 | 20231218 | 183500 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 88 | 20231218 | 183400 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 89 | 20231218 | 183300 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 90 | 20231218 | 183200 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 91 | 20231218 | 183100 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 92 | 20231218 | 183000 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 26648 |
| 93 | 20231218 | 182900 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 94 | 20231218 | 182800 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 95 | 20231218 | 182700 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 96 | 20231218 | 182600 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 97 | 20231218 | 182500 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 98 | 20231218 | 182400 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 99 | 20231218 | 182300 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 100 | 20231218 | 182200 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 101 | 20231218 | 182100 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 102 | 20231218 | 182000 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 103 | 20231218 | 181900 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 104 | 20231218 | 181800 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 105 | 20231218 | 181700 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 106 | 20231218 | 181600 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 107 | 20231218 | 181500 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 108 | 20231218 | 181400 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 109 | 20231218 | 181300 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 110 | 20231218 | 181200 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 111 | 20231218 | 181100 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 112 | 20231218 | 181000 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 113 | 20231218 | 180900 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 114 | 20231218 | 180800 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 115 | 20231218 | 180700 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 116 | 20231218 | 180600 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 117 | 20231218 | 180500 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 118 | 20231218 | 180400 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 119 | 20231218 | 180300 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 120 | 20231218 | 180200 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 121 | 20231218 | 180100 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 122 | 20231218 | 180000 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 26648 |
| 123 | 20231218 | 175900 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 124 | 20231218 | 175800 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 125 | 20231218 | 175700 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 126 | 20231218 | 175600 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 127 | 20231218 | 175500 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 128 | 20231218 | 175400 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 129 | 20231218 | 175300 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 130 | 20231218 | 175200 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 131 | 20231218 | 175100 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 132 | 20231218 | 175000 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 133 | 20231218 | 174900 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 134 | 20231218 | 174800 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 135 | 20231218 | 174700 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 136 | 20231218 | 174600 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 137 | 20231218 | 174500 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 138 | 20231218 | 174400 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 139 | 20231218 | 174300 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 140 | 20231218 | 174200 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 141 | 20231218 | 174100 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 142 | 20231218 | 174000 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 143 | 20231218 | 173900 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 144 | 20231218 | 173800 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 145 | 20231218 | 173700 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 146 | 20231218 | 173600 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 147 | 20231218 | 173500 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 148 | 20231218 | 173400 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 149 | 20231218 | 173300 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 150 | 20231218 | 173200 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 151 | 20231218 | 173100 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 152 | 20231218 | 173000 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 26648 |
| 153 | 20231218 | 172900 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 154 | 20231218 | 172800 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 155 | 20231218 | 172700 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 156 | 20231218 | 172600 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 157 | 20231218 | 172500 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 158 | 20231218 | 172400 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 159 | 20231218 | 172300 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 160 | 20231218 | 172200 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 161 | 20231218 | 172100 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 162 | 20231218 | 172000 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 163 | 20231218 | 171900 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 164 | 20231218 | 171800 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 165 | 20231218 | 171700 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 166 | 20231218 | 171600 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 167 | 20231218 | 171500 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 168 | 20231218 | 171400 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 169 | 20231218 | 171300 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 170 | 20231218 | 171200 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 171 | 20231218 | 171100 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 172 | 20231218 | 171000 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 173 | 20231218 | 170900 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 174 | 20231218 | 170800 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 175 | 20231218 | 170700 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 176 | 20231218 | 170600 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 177 | 20231218 | 170500 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 178 | 20231218 | 170400 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 179 | 20231218 | 170300 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 180 | 20231218 | 170200 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 181 | 20231218 | 170100 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 182 | 20231218 | 170000 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 26648 |
| 183 | 20231218 | 165900 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 184 | 20231218 | 165800 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 185 | 20231218 | 165700 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 186 | 20231218 | 165600 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 187 | 20231218 | 165500 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 188 | 20231218 | 165400 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 189 | 20231218 | 165300 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 190 | 20231218 | 165200 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 191 | 20231218 | 165100 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 192 | 20231218 | 165000 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 193 | 20231218 | 164900 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 194 | 20231218 | 164800 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 195 | 20231218 | 164700 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 196 | 20231218 | 164600 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 197 | 20231218 | 164500 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 198 | 20231218 | 164400 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 199 | 20231218 | 164300 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 200 | 20231218 | 164200 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 201 | 20231218 | 164100 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 202 | 20231218 | 164000 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 203 | 20231218 | 163900 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 204 | 20231218 | 163800 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 205 | 20231218 | 163700 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 206 | 20231218 | 163600 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 207 | 20231218 | 163500 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 208 | 20231218 | 163400 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 209 | 20231218 | 163300 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 210 | 20231218 | 163200 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 211 | 20231218 | 163100 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 212 | 20231218 | 163000 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 26648 |
| 213 | 20231218 | 162900 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 214 | 20231218 | 162800 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 215 | 20231218 | 162700 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 216 | 20231218 | 162600 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 217 | 20231218 | 162500 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 218 | 20231218 | 162400 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 219 | 20231218 | 162300 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 220 | 20231218 | 162200 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 221 | 20231218 | 162100 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 222 | 20231218 | 162000 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 223 | 20231218 | 161900 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 224 | 20231218 | 161800 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 225 | 20231218 | 161700 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 226 | 20231218 | 161600 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 227 | 20231218 | 161500 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 228 | 20231218 | 161400 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 229 | 20231218 | 161300 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 230 | 20231218 | 161200 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 231 | 20231218 | 161100 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 232 | 20231218 | 161000 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 233 | 20231218 | 160900 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 234 | 20231218 | 160800 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 235 | 20231218 | 160700 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 236 | 20231218 | 160600 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 237 | 20231218 | 160500 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 238 | 20231218 | 160400 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 239 | 20231218 | 160300 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 240 | 20231218 | 160200 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 241 | 20231218 | 160100 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 242 | 20231218 | 160000 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 26648 |
| 243 | 20231218 | 155900 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 244 | 20231218 | 155800 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 245 | 20231218 | 155700 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 246 | 20231218 | 155600 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 247 | 20231218 | 155500 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 248 | 20231218 | 155400 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 249 | 20231218 | 155300 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 250 | 20231218 | 155200 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 251 | 20231218 | 155100 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 252 | 20231218 | 155000 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 253 | 20231218 | 154900 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 254 | 20231218 | 154800 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 255 | 20231218 | 154700 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 256 | 20231218 | 154600 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 257 | 20231218 | 154500 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 258 | 20231218 | 154400 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 259 | 20231218 | 154300 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 260 | 20231218 | 154200 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 261 | 20231218 | 154100 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 262 | 20231218 | 154000 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 263 | 20231218 | 153900 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 264 | 20231218 | 153800 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 265 | 20231218 | 153700 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 266 | 20231218 | 153600 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 267 | 20231218 | 153500 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 268 | 20231218 | 153400 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 269 | 20231218 | 153300 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 270 | 20231218 | 153200 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 271 | 20231218 | 153100 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 272 | 20231218 | 153000 | 25417124000 | 30500 | 30500 | 30500 | 30500 | 53296 |
| 273 | 20231218 | 152900 | 24604360000 | 30400 | 30400 | 30400 | 30400 | 0 |
| 274 | 20231218 | 152800 | 24604360000 | 30400 | 30400 | 30400 | 30400 | 0 |
| 275 | 20231218 | 152700 | 24604360000 | 30400 | 30400 | 30400 | 30400 | 0 |
| 276 | 20231218 | 152600 | 24604360000 | 30400 | 30400 | 30400 | 30400 | 0 |
| 277 | 20231218 | 152500 | 24604360000 | 30400 | 30400 | 30400 | 30400 | 0 |
| 278 | 20231218 | 152400 | 24604360000 | 30400 | 30400 | 30400 | 30400 | 0 |
| 279 | 20231218 | 152300 | 24604360000 | 30400 | 30400 | 30400 | 30400 | 0 |
| 280 | 20231218 | 152200 | 24604360000 | 30400 | 30400 | 30400 | 30400 | 0 |
| 281 | 20231218 | 152100 | 24604360000 | 30400 | 30400 | 30400 | 30400 | 0 |
| 282 | 20231218 | 152000 | 24604360000 | 30400 | 30400 | 30400 | 30400 | 0 |
| 283 | 20231218 | 151900 | 24604360000 | 30400 | 30350 | 30400 | 30350 | 4365 |
| 284 | 20231218 | 151800 | 24471744100 | 30350 | 30350 | 30350 | 30300 | 2717 |
| 285 | 20231218 | 151700 | 24389307150 | 30350 | 30300 | 30350 | 30250 | 3596 |
| 286 | 20231218 | 151600 | 24280362500 | 30250 | 30250 | 30250 | 30200 | 927 |
| 287 | 20231218 | 151500 | 24252324350 | 30250 | 30250 | 30300 | 30200 | 5717 |
| 288 | 20231218 | 151400 | 24079391950 | 30250 | 30250 | 30250 | 30200 | 1581 |
| 289 | 20231218 | 151300 | 24031633350 | 30250 | 30200 | 30250 | 30200 | 1349 |
| 290 | 20231218 | 151200 | 23990872600 | 30200 | 30200 | 30250 | 30200 | 1128 |
| 291 | 20231218 | 151100 | 23956800400 | 30250 | 30250 | 30250 | 30200 | 753 |
| 292 | 20231218 | 151000 | 23934038200 | 30200 | 30200 | 30250 | 30200 | 1015 |
| 293 | 20231218 | 150900 | 23903372450 | 30200 | 30250 | 30250 | 30150 | 1321 |
| 294 | 20231218 | 150800 | 23863445550 | 30250 | 30250 | 30300 | 30200 | 1272 |
| 295 | 20231218 | 150700 | 23824957800 | 30250 | 30300 | 30300 | 30200 | 1268 |
| 296 | 20231218 | 150600 | 23786619650 | 30300 | 30150 | 30300 | 30150 | 1597 |
| 297 | 20231218 | 150500 | 23738300350 | 30150 | 30200 | 30250 | 30150 | 2470 |
| 298 | 20231218 | 150400 | 23663734700 | 30200 | 30250 | 30300 | 30200 | 1266 |
| 299 | 20231218 | 150300 | 23625447250 | 30250 | 30150 | 30300 | 30150 | 1559 |
| 300 | 20231218 | 150200 | 23578349200 | 30150 | 30200 | 30300 | 30150 | 5966 |
| 301 | 20231218 | 150100 | 23398276800 | 30250 | 30250 | 30250 | 30200 | 1725 |
| 302 | 20231218 | 150000 | 23346120500 | 30250 | 30350 | 30350 | 30200 | 3159 |
| 303 | 20231218 | 145900 | 23250550850 | 30300 | 30350 | 30350 | 30300 | 3207 |
| 304 | 20231218 | 145800 | 23153353000 | 30350 | 30300 | 30350 | 30250 | 2137 |
| 305 | 20231218 | 145700 | 23088568100 | 30300 | 30350 | 30350 | 30300 | 1910 |
| 306 | 20231218 | 145600 | 23030661750 | 30350 | 30300 | 30400 | 30300 | 1475 |
| 307 | 20231218 | 145500 | 22985900650 | 30350 | 30350 | 30400 | 30300 | 1878 |
| 308 | 20231218 | 145400 | 22928902300 | 30400 | 30400 | 30400 | 30350 | 1688 |
| 309 | 20231218 | 145300 | 22877613000 | 30400 | 30300 | 30400 | 30300 | 3159 |
| 310 | 20231218 | 145200 | 22781763300 | 30250 | 30250 | 30300 | 30250 | 648 |
| 311 | 20231218 | 145100 | 22762148850 | 30250 | 30300 | 30350 | 30250 | 1788 |
| 312 | 20231218 | 145000 | 22707999050 | 30300 | 30350 | 30350 | 30300 | 1685 |
| 313 | 20231218 | 144900 | 22656901000 | 30350 | 30300 | 30350 | 30250 | 1917 |
| 314 | 20231218 | 144800 | 22598846700 | 30250 | 30300 | 30350 | 30250 | 5829 |
| 315 | 20231218 | 144700 | 22422271600 | 30300 | 30350 | 30350 | 30300 | 1858 |
| 316 | 20231218 | 144600 | 22365910200 | 30350 | 30350 | 30350 | 30300 | 1674 |
| 317 | 20231218 | 144500 | 22315137800 | 30350 | 30350 | 30400 | 30300 | 3365 |
| 318 | 20231218 | 144400 | 22212934500 | 30350 | 30400 | 30400 | 30350 | 3979 |
| 319 | 20231218 | 144300 | 22092141350 | 30350 | 30350 | 30450 | 30350 | 1852 |
| 320 | 20231218 | 144200 | 22035842200 | 30350 | 30450 | 30450 | 30350 | 2784 |
| 321 | 20231218 | 144100 | 21951189800 | 30450 | 30450 | 30500 | 30400 | 1212 |
| 322 | 20231218 | 144000 | 21914305850 | 30450 | 30400 | 30500 | 30400 | 5106 |
| 323 | 20231218 | 143900 | 21758772300 | 30450 | 30500 | 30500 | 30450 | 3877 |
| 324 | 20231218 | 143800 | 21640623000 | 30450 | 30450 | 30500 | 30400 | 3013 |
| 325 | 20231218 | 143700 | 21548853300 | 30400 | 30450 | 30500 | 30400 | 2545 |
| 326 | 20231218 | 143600 | 21471371700 | 30450 | 30450 | 30500 | 30450 | 2756 |
| 327 | 20231218 | 143500 | 21387391600 | 30450 | 30450 | 30450 | 30400 | 3334 |
| 328 | 20231218 | 143400 | 21285872400 | 30450 | 30450 | 30500 | 30400 | 8231 |
| 329 | 20231218 | 143300 | 21035253750 | 30450 | 30450 | 30450 | 30400 | 2989 |
| 330 | 20231218 | 143200 | 20944290600 | 30450 | 30450 | 30450 | 30400 | 3795 |
| 331 | 20231218 | 143100 | 20828755400 | 30400 | 30350 | 30450 | 30350 | 8648 |
| 332 | 20231218 | 143000 | 20565806800 | 30400 | 30400 | 30400 | 30350 | 4448 |
| 333 | 20231218 | 142900 | 20430597650 | 30350 | 30350 | 30400 | 30350 | 539 |
| 334 | 20231218 | 142800 | 20414227500 | 30350 | 30400 | 30400 | 30350 | 2349 |
| 335 | 20231218 | 142700 | 20342861750 | 30350 | 30350 | 30400 | 30300 | 3532 |
| 336 | 20231218 | 142600 | 20235734950 | 30350 | 30400 | 30400 | 30300 | 3302 |
| 337 | 20231218 | 142500 | 20135496600 | 30400 | 30350 | 30400 | 30300 | 1981 |
| 338 | 20231218 | 142400 | 20075318550 | 30350 | 30350 | 30400 | 30300 | 4454 |
| 339 | 20231218 | 142300 | 19940143350 | 30300 | 30350 | 30350 | 30300 | 1271 |
| 340 | 20231218 | 142200 | 19901584950 | 30300 | 30300 | 30350 | 30250 | 6327 |
| 341 | 20231218 | 142100 | 19709873000 | 30250 | 30250 | 30300 | 30250 | 1906 |
| 342 | 20231218 | 142000 | 19652151200 | 30250 | 30250 | 30300 | 30250 | 2490 |
| 343 | 20231218 | 141900 | 19576786800 | 30250 | 30250 | 30300 | 30250 | 1265 |
| 344 | 20231218 | 141800 | 19538471600 | 30250 | 30200 | 30300 | 30200 | 10081 |
| 345 | 20231218 | 141700 | 19233661900 | 30200 | 30150 | 30200 | 30150 | 2705 |
| 346 | 20231218 | 141600 | 19152045800 | 30150 | 30150 | 30150 | 30100 | 2483 |
| 347 | 20231218 | 141500 | 19077248650 | 30100 | 30100 | 30150 | 30050 | 1402 |
| 348 | 20231218 | 141400 | 19035046100 | 30100 | 30150 | 30150 | 30100 | 2099 |
| 349 | 20231218 | 141300 | 18971800450 | 30150 | 30100 | 30150 | 30050 | 1175 |
| 350 | 20231218 | 141200 | 18936431800 | 30100 | 30050 | 30150 | 30050 | 1884 |
| 351 | 20231218 | 141100 | 18879768600 | 30100 | 30150 | 30150 | 30100 | 1510 |
| 352 | 20231218 | 141000 | 18834306150 | 30100 | 30100 | 30150 | 30100 | 2028 |
| 353 | 20231218 | 140900 | 18773210350 | 30100 | 30150 | 30150 | 30100 | 2291 |
| 354 | 20231218 | 140800 | 18704181450 | 30150 | 30200 | 30200 | 30150 | 3127 |
| 355 | 20231218 | 140700 | 18609859950 | 30150 | 30200 | 30200 | 30150 | 1867 |
| 356 | 20231218 | 140600 | 18553526100 | 30150 | 30200 | 30200 | 30100 | 1918 |
| 357 | 20231218 | 140500 | 18495698000 | 30150 | 30150 | 30150 | 30100 | 1604 |
| 358 | 20231218 | 140400 | 18447347850 | 30100 | 30150 | 30150 | 30100 | 1941 |
| 359 | 20231218 | 140300 | 18388835900 | 30100 | 30150 | 30150 | 30100 | 1645 |
| 360 | 20231218 | 140200 | 18339249800 | 30150 | 30100 | 30150 | 30050 | 2442 |
| 361 | 20231218 | 140100 | 18265713150 | 30100 | 30100 | 30100 | 30050 | 1262 |
| 362 | 20231218 | 140000 | 18227727050 | 30100 | 30150 | 30150 | 30050 | 2655 |
| 363 | 20231218 | 135900 | 18147805600 | 30150 | 30150 | 30200 | 30100 | 2637 |
| 364 | 20231218 | 135800 | 18068306200 | 30150 | 30150 | 30200 | 30150 | 1790 |
| 365 | 20231218 | 135700 | 18014330850 | 30150 | 30050 | 30150 | 30050 | 2149 |
| 366 | 20231218 | 135600 | 17949562200 | 30050 | 30100 | 30150 | 30050 | 2447 |
| 367 | 20231218 | 135500 | 17875962550 | 30100 | 30150 | 30150 | 30100 | 3379 |
| 368 | 20231218 | 135400 | 17774132550 | 30150 | 30100 | 30150 | 30050 | 2856 |
| 369 | 20231218 | 135300 | 17688171400 | 30050 | 30050 | 30100 | 30000 | 2322 |
| 370 | 20231218 | 135200 | 17618364400 | 30050 | 30100 | 30100 | 30050 | 2362 |
| 371 | 20231218 | 135100 | 17547321850 | 30100 | 30150 | 30150 | 30050 | 5661 |
| 372 | 20231218 | 135000 | 17376764850 | 30150 | 30150 | 30200 | 30100 | 5370 |
| 373 | 20231218 | 134900 | 17214834150 | 30150 | 30100 | 30200 | 30100 | 5541 |
| 374 | 20231218 | 134800 | 17047670600 | 30150 | 30150 | 30150 | 30100 | 4184 |
| 375 | 20231218 | 134700 | 16921550450 | 30150 | 30050 | 30200 | 30050 | 8579 |
| 376 | 20231218 | 134600 | 16662958600 | 30100 | 29850 | 30100 | 29850 | 37229 |
| 377 | 20231218 | 134500 | 15547568200 | 29850 | 29800 | 29850 | 29800 | 1721 |
| 378 | 20231218 | 134400 | 15496240000 | 29850 | 29800 | 29850 | 29750 | 1615 |
| 379 | 20231218 | 134300 | 15448118700 | 29800 | 29750 | 29800 | 29750 | 466 |
| 380 | 20231218 | 134200 | 15434236250 | 29750 | 29800 | 29800 | 29750 | 988 |
| 381 | 20231218 | 134100 | 15404806200 | 29800 | 29800 | 29800 | 29700 | 1735 |
| 382 | 20231218 | 134000 | 15353133850 | 29750 | 29750 | 29800 | 29750 | 770 |
| 383 | 20231218 | 133900 | 15330200300 | 29750 | 29700 | 29800 | 29650 | 8275 |
| 384 | 20231218 | 133800 | 15084369650 | 29700 | 29700 | 29700 | 29650 | 367 |
| 385 | 20231218 | 133700 | 15073470250 | 29700 | 29650 | 29700 | 29650 | 371 |
| 386 | 20231218 | 133600 | 15062462250 | 29700 | 29700 | 29700 | 29650 | 369 |
| 387 | 20231218 | 133500 | 15051507950 | 29700 | 29700 | 29700 | 29650 | 435 |
| 388 | 20231218 | 133400 | 15038589850 | 29700 | 29700 | 29700 | 29650 | 380 |
| 389 | 20231218 | 133300 | 15027310650 | 29700 | 29600 | 29700 | 29600 | 867 |
| 390 | 20231218 | 133200 | 15001592400 | 29600 | 29650 | 29650 | 29600 | 5244 |
| 391 | 20231218 | 133100 | 14846355500 | 29650 | 29700 | 29700 | 29650 | 1153 |
| 392 | 20231218 | 133000 | 14812147900 | 29650 | 29650 | 29700 | 29650 | 2472 |
| 393 | 20231218 | 132900 | 14738844500 | 29650 | 29650 | 29650 | 29600 | 1601 |
| 394 | 20231218 | 132800 | 14691378900 | 29650 | 29700 | 29700 | 29650 | 2649 |
| 395 | 20231218 | 132700 | 14612789700 | 29700 | 29700 | 29750 | 29700 | 1588 |
| 396 | 20231218 | 132600 | 14565606450 | 29750 | 29800 | 29800 | 29750 | 1235 |
| 397 | 20231218 | 132500 | 14528863300 | 29750 | 29750 | 29800 | 29750 | 634 |
| 398 | 20231218 | 132400 | 14509997350 | 29800 | 29750 | 29800 | 29750 | 269 |
| 399 | 20231218 | 132300 | 14501985100 | 29750 | 29800 | 29800 | 29750 | 611 |
| 400 | 20231218 | 132200 | 14483803400 | 29800 | 29800 | 29800 | 29750 | 409 |
| 401 | 20231218 | 132100 | 14471623000 | 29800 | 29750 | 29800 | 29750 | 266 |
| 402 | 20231218 | 132000 | 14463705250 | 29750 | 29750 | 29800 | 29750 | 185 |
| 403 | 20231218 | 131900 | 14458198800 | 29750 | 29700 | 29750 | 29700 | 306 |
| 404 | 20231218 | 131800 | 14449103300 | 29700 | 29750 | 29800 | 29700 | 539 |
| 405 | 20231218 | 131700 | 14433063550 | 29800 | 29750 | 29800 | 29750 | 376 |
| 406 | 20231218 | 131600 | 14421877450 | 29700 | 29750 | 29800 | 29650 | 500 |
| 407 | 20231218 | 131500 | 14407022550 | 29800 | 29800 | 29800 | 29800 | 112 |
| 408 | 20231218 | 131400 | 14403684950 | 29800 | 29750 | 29800 | 29700 | 151 |
| 409 | 20231218 | 131300 | 14399191800 | 29750 | 29750 | 29750 | 29700 | 1561 |
| 410 | 20231218 | 131200 | 14352756750 | 29700 | 29700 | 29750 | 29700 | 906 |
| 411 | 20231218 | 131100 | 14325844400 | 29650 | 29700 | 29700 | 29650 | 174 |
| 412 | 20231218 | 131000 | 14320680600 | 29700 | 29650 | 29700 | 29650 | 591 |
| 413 | 20231218 | 130900 | 14303134250 | 29700 | 29650 | 29700 | 29650 | 150 |
| 414 | 20231218 | 130800 | 14298684800 | 29700 | 29700 | 29700 | 29650 | 443 |
| 415 | 20231218 | 130700 | 14285543500 | 29700 | 29700 | 29700 | 29650 | 516 |
| 416 | 20231218 | 130600 | 14270233300 | 29700 | 29700 | 29700 | 29650 | 312 |
| 417 | 20231218 | 130500 | 14260971200 | 29700 | 29750 | 29750 | 29700 | 293 |
| 418 | 20231218 | 130400 | 14252260700 | 29700 | 29700 | 29700 | 29650 | 214 |
| 419 | 20231218 | 130300 | 14245905250 | 29700 | 29700 | 29700 | 29650 | 490 |
| 420 | 20231218 | 130200 | 14231371200 | 29700 | 29700 | 29700 | 29650 | 403 |
| 421 | 20231218 | 130100 | 14219404600 | 29700 | 29700 | 29700 | 29650 | 2045 |
| 422 | 20231218 | 130000 | 14158718650 | 29700 | 29700 | 29700 | 29650 | 1986 |
| 423 | 20231218 | 125900 | 14099739800 | 29750 | 29750 | 29750 | 29700 | 662 |
| 424 | 20231218 | 125800 | 14080045350 | 29700 | 29800 | 29800 | 29700 | 489 |
| 425 | 20231218 | 125700 | 14065492550 | 29750 | 29800 | 29800 | 29750 | 280 |
| 426 | 20231218 | 125600 | 14057158950 | 29750 | 29800 | 29800 | 29750 | 240 |
| 427 | 20231218 | 125500 | 14050015800 | 29800 | 29800 | 29800 | 29750 | 302 |
| 428 | 20231218 | 125400 | 14041023550 | 29800 | 29800 | 29850 | 29750 | 322 |
| 429 | 20231218 | 125300 | 14031432550 | 29800 | 29750 | 29800 | 29750 | 615 |
| 430 | 20231218 | 125200 | 14013108050 | 29750 | 29750 | 29800 | 29750 | 222 |
| 431 | 20231218 | 125100 | 14006492950 | 29800 | 29800 | 29800 | 29700 | 787 |
| 432 | 20231218 | 125000 | 13983055050 | 29800 | 29800 | 29850 | 29750 | 1783 |
| 433 | 20231218 | 124900 | 13929952900 | 29800 | 29850 | 29850 | 29800 | 643 |
| 434 | 20231218 | 124800 | 13910759750 | 29850 | 29850 | 29850 | 29800 | 691 |
| 435 | 20231218 | 124700 | 13890160450 | 29850 | 29800 | 29850 | 29800 | 463 |
| 436 | 20231218 | 124600 | 13876359550 | 29850 | 29850 | 29850 | 29800 | 820 |
| 437 | 20231218 | 124500 | 13851913050 | 29850 | 29850 | 29850 | 29800 | 1202 |
| 438 | 20231218 | 124400 | 13816038700 | 29850 | 29850 | 29850 | 29800 | 562 |
| 439 | 20231218 | 124300 | 13799272550 | 29800 | 29850 | 29850 | 29800 | 261 |
| 440 | 20231218 | 124200 | 13791490300 | 29850 | 29800 | 29850 | 29750 | 5271 |
| 441 | 20231218 | 124100 | 13634349050 | 29750 | 29750 | 29750 | 29700 | 716 |
| 442 | 20231218 | 124000 | 13613058050 | 29750 | 29700 | 29750 | 29700 | 562 |
| 443 | 20231218 | 123900 | 13596359450 | 29750 | 29700 | 29750 | 29700 | 332 |
| 444 | 20231218 | 123800 | 13586492350 | 29700 | 29750 | 29750 | 29700 | 72 |
| 445 | 20231218 | 123700 | 13584351850 | 29700 | 29750 | 29750 | 29700 | 749 |
| 446 | 20231218 | 123600 | 13562069600 | 29750 | 29750 | 29750 | 29700 | 493 |
| 447 | 20231218 | 123500 | 13547407200 | 29700 | 29700 | 29750 | 29700 | 274 |
| 448 | 20231218 | 123400 | 13539256000 | 29700 | 29750 | 29750 | 29700 | 43 |
| 449 | 20231218 | 123300 | 13537978750 | 29750 | 29700 | 29750 | 29650 | 328 |
| 450 | 20231218 | 123200 | 13528231800 | 29700 | 29750 | 29750 | 29700 | 215 |
| 451 | 20231218 | 123100 | 13521842400 | 29750 | 29800 | 29800 | 29750 | 219 |
| 452 | 20231218 | 123000 | 13515327050 | 29800 | 29700 | 29800 | 29700 | 334 |
| 453 | 20231218 | 122900 | 13505393500 | 29750 | 29800 | 29800 | 29750 | 492 |
| 454 | 20231218 | 122800 | 13490755000 | 29750 | 29750 | 29800 | 29750 | 300 |
| 455 | 20231218 | 122700 | 13481825100 | 29800 | 29800 | 29800 | 29750 | 735 |
| 456 | 20231218 | 122600 | 13459941800 | 29750 | 29800 | 29800 | 29750 | 400 |
| 457 | 20231218 | 122500 | 13448027150 | 29800 | 29650 | 29800 | 29650 | 5461 |
| 458 | 20231218 | 122400 | 13285639650 | 29650 | 29650 | 29700 | 29650 | 155 |
| 459 | 20231218 | 122300 | 13281041250 | 29650 | 29650 | 29700 | 29650 | 191 |
| 460 | 20231218 | 122200 | 13275374000 | 29700 | 29650 | 29700 | 29650 | 540 |
| 461 | 20231218 | 122100 | 13259361000 | 29700 | 29650 | 29700 | 29650 | 109 |
| 462 | 20231218 | 122000 | 13256128300 | 29650 | 29700 | 29700 | 29650 | 745 |
| 463 | 20231218 | 121900 | 13234031400 | 29700 | 29650 | 29700 | 29650 | 145 |
| 464 | 20231218 | 121800 | 13229725550 | 29650 | 29650 | 29700 | 29650 | 275 |
| 465 | 20231218 | 121700 | 13221568900 | 29650 | 29700 | 29700 | 29650 | 160 |
| 466 | 20231218 | 121600 | 13216823250 | 29700 | 29700 | 29700 | 29650 | 1155 |
| 467 | 20231218 | 121500 | 13182567800 | 29700 | 29650 | 29700 | 29600 | 558 |
| 468 | 20231218 | 121400 | 13166009400 | 29600 | 29650 | 29650 | 29600 | 872 |
| 469 | 20231218 | 121300 | 13140166150 | 29650 | 29650 | 29650 | 29600 | 213 |
| 470 | 20231218 | 121200 | 13133852000 | 29600 | 29600 | 29650 | 29550 | 904 |
| 471 | 20231218 | 121100 | 13107102950 | 29650 | 29650 | 29700 | 29600 | 227 |
| 472 | 20231218 | 121000 | 13100375200 | 29700 | 29650 | 29700 | 29600 | 2561 |
| 473 | 20231218 | 120900 | 13024544600 | 29700 | 29650 | 29700 | 29600 | 247 |
| 474 | 20231218 | 120800 | 13017221550 | 29600 | 29650 | 29700 | 29600 | 3312 |
| 475 | 20231218 | 120700 | 12919142150 | 29700 | 29650 | 29700 | 29650 | 175 |
| 476 | 20231218 | 120600 | 12913945000 | 29700 | 29700 | 29700 | 29650 | 425 |
| 477 | 20231218 | 120500 | 12901323650 | 29700 | 29600 | 29700 | 29600 | 1108 |
| 478 | 20231218 | 120400 | 12868510000 | 29650 | 29700 | 29750 | 29650 | 3053 |
| 479 | 20231218 | 120300 | 12777984050 | 29700 | 29750 | 29750 | 29650 | 254 |
| 480 | 20231218 | 120200 | 12770445650 | 29750 | 29700 | 29750 | 29700 | 864 |
| 481 | 20231218 | 120100 | 12744753350 | 29700 | 29700 | 29750 | 29700 | 1169 |
| 482 | 20231218 | 120000 | 12710032750 | 29700 | 29700 | 29750 | 29700 | 298 |
| 483 | 20231218 | 115900 | 12701180250 | 29750 | 29700 | 29750 | 29700 | 1016 |
| 484 | 20231218 | 115800 | 12670995250 | 29750 | 29700 | 29750 | 29700 | 182 |
| 485 | 20231218 | 115700 | 12665587200 | 29750 | 29700 | 29750 | 29700 | 104 |
| 486 | 20231218 | 115600 | 12662494650 | 29700 | 29700 | 29750 | 29700 | 283 |
| 487 | 20231218 | 115500 | 12654085250 | 29700 | 29750 | 29800 | 29700 | 924 |
| 488 | 20231218 | 115400 | 12626606200 | 29750 | 29750 | 29800 | 29750 | 422 |
| 489 | 20231218 | 115300 | 12614049650 | 29800 | 29800 | 29800 | 29700 | 574 |
| 490 | 20231218 | 115200 | 12596964050 | 29750 | 29700 | 29750 | 29700 | 1210 |
| 491 | 20231218 | 115100 | 12560971300 | 29750 | 29800 | 29800 | 29700 | 888 |
| 492 | 20231218 | 115000 | 12534555350 | 29800 | 29750 | 29800 | 29700 | 4345 |
| 493 | 20231218 | 114900 | 12405286850 | 29750 | 29650 | 29750 | 29650 | 1716 |
| 494 | 20231218 | 114800 | 12354362750 | 29650 | 29650 | 29700 | 29650 | 265 |
| 495 | 20231218 | 114700 | 12346499500 | 29650 | 29650 | 29650 | 29600 | 262 |
| 496 | 20231218 | 114600 | 12338733850 | 29650 | 29600 | 29700 | 29600 | 445 |
| 497 | 20231218 | 114500 | 12325522350 | 29650 | 29650 | 29700 | 29650 | 622 |
| 498 | 20231218 | 114400 | 12307050850 | 29700 | 29650 | 29700 | 29600 | 1756 |
| 499 | 20231218 | 114300 | 12255060600 | 29650 | 29700 | 29750 | 29650 | 590 |
| 500 | 20231218 | 114200 | 12237566600 | 29750 | 29650 | 29750 | 29650 | 2785 |
| 501 | 20231218 | 114100 | 12154855300 | 29600 | 29650 | 29700 | 29600 | 1950 |
| 502 | 20231218 | 114000 | 12097032650 | 29650 | 29650 | 29700 | 29650 | 390 |
| 503 | 20231218 | 113900 | 12085466900 | 29650 | 29700 | 29750 | 29650 | 289 |
| 504 | 20231218 | 113800 | 12076886750 | 29700 | 29750 | 29750 | 29700 | 680 |
| 505 | 20231218 | 113700 | 12056688700 | 29700 | 29750 | 29750 | 29700 | 195 |
| 506 | 20231218 | 113600 | 12050892450 | 29700 | 29700 | 29750 | 29700 | 122 |
| 507 | 20231218 | 113500 | 12047263300 | 29700 | 29750 | 29750 | 29700 | 1040 |
| 508 | 20231218 | 113400 | 12016371300 | 29750 | 29750 | 29750 | 29700 | 158 |
| 509 | 20231218 | 113300 | 12011675200 | 29700 | 29750 | 29750 | 29700 | 627 |
| 510 | 20231218 | 113200 | 11993022500 | 29750 | 29750 | 29750 | 29700 | 155 |
| 511 | 20231218 | 113100 | 11988412800 | 29750 | 29750 | 29750 | 29700 | 413 |
| 512 | 20231218 | 113000 | 11976143250 | 29750 | 29750 | 29800 | 29750 | 650 |
| 513 | 20231218 | 112900 | 11956800850 | 29800 | 29800 | 29800 | 29750 | 144 |
| 514 | 20231218 | 112800 | 11952513300 | 29800 | 29800 | 29800 | 29750 | 565 |
| 515 | 20231218 | 112700 | 11935697200 | 29800 | 29750 | 29800 | 29750 | 98 |
| 516 | 20231218 | 112600 | 11932778050 | 29750 | 29750 | 29750 | 29700 | 1567 |
| 517 | 20231218 | 112500 | 11886165350 | 29700 | 29700 | 29750 | 29700 | 358 |
| 518 | 20231218 | 112400 | 11875522750 | 29700 | 29700 | 29750 | 29700 | 281 |
| 519 | 20231218 | 112300 | 11867173650 | 29750 | 29750 | 29750 | 29700 | 584 |
| 520 | 20231218 | 112200 | 11849808700 | 29750 | 29650 | 29750 | 29650 | 458 |
| 521 | 20231218 | 112100 | 11836208950 | 29650 | 29650 | 29700 | 29650 | 474 |
| 522 | 20231218 | 112000 | 11822147900 | 29700 | 29700 | 29750 | 29650 | 681 |
| 523 | 20231218 | 111900 | 11801918650 | 29750 | 29750 | 29750 | 29700 | 1634 |
| 524 | 20231218 | 111800 | 11753382450 | 29750 | 29700 | 29750 | 29700 | 402 |
| 525 | 20231218 | 111700 | 11741436750 | 29750 | 29750 | 29750 | 29700 | 337 |
| 526 | 20231218 | 111600 | 11731411850 | 29750 | 29700 | 29800 | 29700 | 823 |
| 527 | 20231218 | 111500 | 11706946600 | 29800 | 29750 | 29800 | 29650 | 561 |
| 528 | 20231218 | 111400 | 11690255050 | 29700 | 29750 | 29800 | 29700 | 169 |
| 529 | 20231218 | 111300 | 11685225850 | 29750 | 29800 | 29800 | 29700 | 318 |
| 530 | 20231218 | 111200 | 11675763200 | 29750 | 29800 | 29800 | 29750 | 317 |
| 531 | 20231218 | 111100 | 11666330800 | 29650 | 29800 | 29800 | 29650 | 2379 |
| 532 | 20231218 | 111000 | 11595611550 | 29750 | 29750 | 29800 | 29700 | 1090 |
| 533 | 20231218 | 110900 | 11563173150 | 29800 | 29700 | 29800 | 29700 | 1119 |
| 534 | 20231218 | 110800 | 11529871650 | 29700 | 29700 | 29800 | 29700 | 773 |
| 535 | 20231218 | 110700 | 11506880000 | 29750 | 29700 | 29750 | 29650 | 482 |
| 536 | 20231218 | 110600 | 11492569800 | 29700 | 29700 | 29750 | 29700 | 620 |
| 537 | 20231218 | 110500 | 11474143950 | 29650 | 29700 | 29750 | 29650 | 161 |
| 538 | 20231218 | 110400 | 11469359100 | 29700 | 29700 | 29700 | 29650 | 682 |
| 539 | 20231218 | 110300 | 11449114900 | 29800 | 29750 | 29800 | 29700 | 3055 |
| 540 | 20231218 | 110200 | 11358279850 | 29700 | 29750 | 29800 | 29700 | 967 |
| 541 | 20231218 | 110100 | 11329517850 | 29750 | 29850 | 29850 | 29650 | 7309 |
| 542 | 20231218 | 110000 | 11112198500 | 29850 | 29800 | 29850 | 29800 | 601 |
| 543 | 20231218 | 105900 | 11094272200 | 29800 | 29800 | 29850 | 29800 | 627 |
| 544 | 20231218 | 105800 | 11075587200 | 29800 | 29850 | 29900 | 29750 | 4197 |
| 545 | 20231218 | 105700 | 10950399250 | 29850 | 29800 | 29900 | 29800 | 2817 |
| 546 | 20231218 | 105600 | 10866313450 | 29850 | 29800 | 29850 | 29800 | 1339 |
| 547 | 20231218 | 105500 | 10826392700 | 29850 | 29850 | 29850 | 29800 | 7700 |
| 548 | 20231218 | 105400 | 10596727800 | 29850 | 29800 | 29850 | 29750 | 9448 |
| 549 | 20231218 | 105300 | 10315140400 | 29800 | 29750 | 29800 | 29700 | 2486 |
| 550 | 20231218 | 105200 | 10241197750 | 29700 | 29700 | 29750 | 29700 | 1263 |
| 551 | 20231218 | 105100 | 10203666150 | 29700 | 29700 | 29700 | 29650 | 5221 |
| 552 | 20231218 | 105000 | 10048607050 | 29700 | 29650 | 29700 | 29650 | 778 |
| 553 | 20231218 | 104900 | 10025501900 | 29600 | 29650 | 29700 | 29600 | 1135 |
| 554 | 20231218 | 104800 | 9991867350 | 29650 | 29600 | 29650 | 29600 | 389 |
| 555 | 20231218 | 104700 | 9980348800 | 29650 | 29600 | 29650 | 29550 | 1206 |
| 556 | 20231218 | 104600 | 9944677350 | 29550 | 29600 | 29650 | 29550 | 629 |
| 557 | 20231218 | 104500 | 9926049900 | 29650 | 29600 | 29650 | 29600 | 585 |
| 558 | 20231218 | 104400 | 9908728550 | 29550 | 29650 | 29650 | 29550 | 1461 |
| 559 | 20231218 | 104300 | 9865483950 | 29650 | 29600 | 29650 | 29600 | 288 |
| 560 | 20231218 | 104200 | 9856953750 | 29650 | 29700 | 29700 | 29650 | 624 |
| 561 | 20231218 | 104100 | 9838441500 | 29650 | 29750 | 29750 | 29650 | 1735 |
| 562 | 20231218 | 104000 | 9786913750 | 29750 | 29800 | 29800 | 29700 | 2181 |
| 563 | 20231218 | 103900 | 9722038700 | 29750 | 29800 | 29800 | 29750 | 1342 |
| 564 | 20231218 | 103800 | 9682090450 | 29800 | 29800 | 29800 | 29750 | 708 |
| 565 | 20231218 | 103700 | 9661008300 | 29750 | 29750 | 29800 | 29750 | 1983 |
| 566 | 20231218 | 103600 | 9601957250 | 29800 | 29750 | 29800 | 29750 | 1393 |
| 567 | 20231218 | 103500 | 9560504850 | 29800 | 29750 | 29800 | 29700 | 1498 |
| 568 | 20231218 | 103400 | 9515934950 | 29700 | 29650 | 29750 | 29650 | 2519 |
| 569 | 20231218 | 103300 | 9441080750 | 29700 | 29650 | 29700 | 29650 | 1032 |
| 570 | 20231218 | 103200 | 9410473400 | 29650 | 29750 | 29750 | 29650 | 1771 |
| 571 | 20231218 | 103100 | 9357857700 | 29700 | 29700 | 29750 | 29700 | 875 |
| 572 | 20231218 | 103000 | 9331862250 | 29650 | 29750 | 29750 | 29650 | 3037 |
| 573 | 20231218 | 102900 | 9241646750 | 29750 | 29750 | 29800 | 29700 | 1427 |
| 574 | 20231218 | 102800 | 9199200100 | 29750 | 29800 | 29800 | 29700 | 10716 |
| 575 | 20231218 | 102700 | 8880429700 | 29800 | 29750 | 29800 | 29750 | 2140 |
| 576 | 20231218 | 102600 | 8816729350 | 29800 | 29750 | 29800 | 29750 | 1719 |
| 577 | 20231218 | 102500 | 8765548150 | 29750 | 29750 | 29800 | 29700 | 3560 |
| 578 | 20231218 | 102400 | 8659622300 | 29750 | 29600 | 29800 | 29600 | 17751 |
| 579 | 20231218 | 102300 | 8132281850 | 29600 | 29600 | 29650 | 29600 | 249 |
| 580 | 20231218 | 102200 | 8124908950 | 29650 | 29600 | 29650 | 29550 | 1117 |
| 581 | 20231218 | 102100 | 8091841200 | 29600 | 29600 | 29650 | 29600 | 1226 |
| 582 | 20231218 | 102000 | 8055544750 | 29650 | 29450 | 29650 | 29450 | 6667 |
| 583 | 20231218 | 101900 | 7858407800 | 29450 | 29450 | 29500 | 29400 | 350 |
| 584 | 20231218 | 101800 | 7848100000 | 29450 | 29450 | 29500 | 29450 | 746 |
| 585 | 20231218 | 101700 | 7826125600 | 29450 | 29450 | 29500 | 29450 | 516 |
| 586 | 20231218 | 101600 | 7810927350 | 29450 | 29450 | 29500 | 29400 | 1197 |
| 587 | 20231218 | 101500 | 7775691900 | 29450 | 29400 | 29450 | 29400 | 570 |
| 588 | 20231218 | 101400 | 7758914000 | 29400 | 29450 | 29500 | 29400 | 295 |
| 589 | 20231218 | 101300 | 7750222700 | 29450 | 29500 | 29500 | 29400 | 988 |
| 590 | 20231218 | 101200 | 7721159250 | 29500 | 29400 | 29500 | 29350 | 1084 |
| 591 | 20231218 | 101100 | 7689282400 | 29400 | 29500 | 29550 | 29400 | 2118 |
| 592 | 20231218 | 101000 | 7626881600 | 29550 | 29500 | 29550 | 29450 | 1886 |
| 593 | 20231218 | 100900 | 7571265400 | 29450 | 29500 | 29500 | 29450 | 677 |
| 594 | 20231218 | 100800 | 7551298250 | 29450 | 29600 | 29600 | 29450 | 5153 |
| 595 | 20231218 | 100700 | 7399175900 | 29600 | 29600 | 29650 | 29550 | 1174 |
| 596 | 20231218 | 100600 | 7364432900 | 29600 | 29550 | 29650 | 29550 | 3392 |
| 597 | 20231218 | 100500 | 7264029500 | 29550 | 29600 | 29600 | 29550 | 1676 |
| 598 | 20231218 | 100400 | 7214425050 | 29550 | 29600 | 29600 | 29550 | 1253 |
| 599 | 20231218 | 100300 | 7177379750 | 29600 | 29550 | 29600 | 29550 | 6316 |
| 600 | 20231218 | 100200 | 6990485200 | 29550 | 29400 | 29550 | 29400 | 1366 |
| 601 | 20231218 | 100100 | 6950134550 | 29400 | 29450 | 29550 | 29400 | 5853 |
| 602 | 20231218 | 100000 | 6777410450 | 29450 | 29450 | 29500 | 29450 | 382 |
| 603 | 20231218 | 095900 | 6766149450 | 29450 | 29550 | 29550 | 29450 | 659 |
| 604 | 20231218 | 095800 | 6746726250 | 29550 | 29500 | 29550 | 29450 | 5284 |
| 605 | 20231218 | 095700 | 6590847950 | 29450 | 29450 | 29500 | 29450 | 517 |
| 606 | 20231218 | 095600 | 6575622250 | 29450 | 29350 | 29500 | 29300 | 2621 |
| 607 | 20231218 | 095500 | 6498472000 | 29400 | 29350 | 29400 | 29300 | 3098 |
| 608 | 20231218 | 095400 | 6407538200 | 29350 | 29400 | 29400 | 29350 | 1638 |
| 609 | 20231218 | 095300 | 6359444650 | 29400 | 29450 | 29450 | 29400 | 542 |
| 610 | 20231218 | 095200 | 6343508300 | 29450 | 29450 | 29450 | 29400 | 528 |
| 611 | 20231218 | 095100 | 6327968000 | 29450 | 29400 | 29500 | 29400 | 3267 |
| 612 | 20231218 | 095000 | 6231769450 | 29400 | 29400 | 29400 | 29350 | 957 |
| 613 | 20231218 | 094900 | 6203658250 | 29400 | 29400 | 29450 | 29350 | 864 |
| 614 | 20231218 | 094800 | 6178256550 | 29400 | 29400 | 29400 | 29350 | 1329 |
| 615 | 20231218 | 094700 | 6139191450 | 29400 | 29350 | 29400 | 29350 | 805 |
| 616 | 20231218 | 094600 | 6115558450 | 29350 | 29350 | 29400 | 29350 | 750 |
| 617 | 20231218 | 094500 | 6093540350 | 29300 | 29350 | 29400 | 29300 | 1355 |
| 618 | 20231218 | 094400 | 6053768200 | 29350 | 29400 | 29400 | 29350 | 1390 |
| 619 | 20231218 | 094300 | 6012952000 | 29400 | 29400 | 29400 | 29350 | 1449 |
| 620 | 20231218 | 094200 | 5970381850 | 29400 | 29500 | 29550 | 29400 | 5211 |
| 621 | 20231218 | 094100 | 5816995850 | 29500 | 29500 | 29500 | 29450 | 1542 |
| 622 | 20231218 | 094000 | 5771539100 | 29450 | 29500 | 29500 | 29450 | 1235 |
| 623 | 20231218 | 093900 | 5735110700 | 29500 | 29500 | 29500 | 29450 | 1104 |
| 624 | 20231218 | 093800 | 5702543900 | 29500 | 29550 | 29600 | 29500 | 2671 |
| 625 | 20231218 | 093700 | 5623665200 | 29550 | 29500 | 29600 | 29500 | 2802 |
| 626 | 20231218 | 093600 | 5540868850 | 29550 | 29500 | 29550 | 29450 | 1919 |
| 627 | 20231218 | 093500 | 5484218850 | 29500 | 29450 | 29500 | 29450 | 1525 |
| 628 | 20231218 | 093400 | 5439249550 | 29450 | 29500 | 29500 | 29400 | 1910 |
| 629 | 20231218 | 093300 | 5383000300 | 29500 | 29450 | 29500 | 29400 | 3390 |
| 630 | 20231218 | 093200 | 5283143100 | 29450 | 29450 | 29500 | 29450 | 741 |
| 631 | 20231218 | 093100 | 5261289750 | 29450 | 29500 | 29550 | 29450 | 1478 |
| 632 | 20231218 | 093000 | 5217695000 | 29500 | 29550 | 29550 | 29450 | 929 |
| 633 | 20231218 | 092900 | 5190280350 | 29550 | 29450 | 29600 | 29400 | 5721 |
| 634 | 20231218 | 092800 | 5021468600 | 29400 | 29300 | 29400 | 29300 | 1355 |
| 635 | 20231218 | 092700 | 4981678200 | 29300 | 29350 | 29350 | 29300 | 880 |
| 636 | 20231218 | 092600 | 4955890000 | 29300 | 29250 | 29300 | 29200 | 1308 |
| 637 | 20231218 | 092500 | 4917610800 | 29250 | 29250 | 29250 | 29200 | 1350 |
| 638 | 20231218 | 092400 | 4878146400 | 29250 | 29300 | 29350 | 29200 | 2983 |
| 639 | 20231218 | 092300 | 4790879400 | 29300 | 29350 | 29450 | 29250 | 3459 |
| 640 | 20231218 | 092200 | 4689498900 | 29350 | 29400 | 29450 | 29300 | 3283 |
| 641 | 20231218 | 092100 | 4593142950 | 29400 | 29450 | 29500 | 29400 | 3708 |
| 642 | 20231218 | 092000 | 4483868000 | 29450 | 29350 | 29450 | 29300 | 3559 |
| 643 | 20231218 | 091900 | 4379242950 | 29350 | 29250 | 29350 | 29250 | 829 |
| 644 | 20231218 | 091800 | 4354973250 | 29250 | 29250 | 29250 | 29200 | 2575 |
| 645 | 20231218 | 091700 | 4279717000 | 29250 | 29200 | 29250 | 29150 | 1058 |
| 646 | 20231218 | 091600 | 4248826250 | 29200 | 29400 | 29400 | 29200 | 8140 |
| 647 | 20231218 | 091500 | 4010625600 | 29400 | 29450 | 29500 | 29400 | 5643 |
| 648 | 20231218 | 091400 | 3844556000 | 29500 | 29500 | 29550 | 29450 | 3285 |
| 649 | 20231218 | 091300 | 3747655950 | 29500 | 29550 | 29600 | 29500 | 3240 |
| 650 | 20231218 | 091200 | 3651912200 | 29550 | 29500 | 29650 | 29500 | 3809 |
| 651 | 20231218 | 091100 | 3539265950 | 29550 | 29600 | 29650 | 29450 | 8321 |
| 652 | 20231218 | 091000 | 3293226350 | 29600 | 29500 | 29650 | 29500 | 6931 |
| 653 | 20231218 | 090900 | 3088176450 | 29550 | 29450 | 29550 | 29450 | 9699 |
| 654 | 20231218 | 090800 | 2802007050 | 29500 | 29450 | 29500 | 29350 | 15083 |
| 655 | 20231218 | 090700 | 2357884500 | 29500 | 29300 | 29500 | 29300 | 5227 |
| 656 | 20231218 | 090600 | 2204247550 | 29250 | 29350 | 29450 | 29250 | 6747 |
| 657 | 20231218 | 090500 | 2006386850 | 29400 | 29500 | 29600 | 29400 | 13186 |
| 658 | 20231218 | 090400 | 1616942350 | 29550 | 29450 | 29600 | 29450 | 7293 |
| 659 | 20231218 | 090300 | 1401684950 | 29450 | 29550 | 29550 | 29400 | 5846 |
| 660 | 20231218 | 090200 | 1229280200 | 29550 | 29450 | 29650 | 29400 | 9993 |
| 661 | 20231218 | 090100 | 934093050 | 29450 | 29550 | 29600 | 29350 | 8052 |
| 662 | 20231218 | 090000 | 696608400 | 29400 | 29800 | 29800 | 29350 | 23355 |