37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 201800 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 14905 |
| 3 | 20231213 | 201700 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 4 | 20231213 | 201600 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 5 | 20231213 | 201500 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 6 | 20231213 | 201400 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 7 | 20231213 | 201300 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 8 | 20231213 | 201200 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 9 | 20231213 | 201100 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 10 | 20231213 | 201000 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 11 | 20231213 | 200900 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 12 | 20231213 | 200800 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 13 | 20231213 | 200700 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 14 | 20231213 | 200600 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 15 | 20231213 | 200500 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 16 | 20231213 | 200400 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 17 | 20231213 | 200300 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 18 | 20231213 | 200200 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 19 | 20231213 | 200100 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 20 | 20231213 | 200000 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 21 | 20231213 | 195900 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 22 | 20231213 | 195800 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 23 | 20231213 | 195700 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 24 | 20231213 | 195600 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 25 | 20231213 | 195500 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 26 | 20231213 | 195400 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 27 | 20231213 | 195300 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 28 | 20231213 | 195200 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 29 | 20231213 | 195100 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 30 | 20231213 | 195000 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 31 | 20231213 | 194900 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 32 | 20231213 | 194800 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 14905 |
| 33 | 20231213 | 194700 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 34 | 20231213 | 194600 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 35 | 20231213 | 194500 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 36 | 20231213 | 194400 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 37 | 20231213 | 194300 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 38 | 20231213 | 194200 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 39 | 20231213 | 194100 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 40 | 20231213 | 194000 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 41 | 20231213 | 193900 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 42 | 20231213 | 193800 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 43 | 20231213 | 193700 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 44 | 20231213 | 193600 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 45 | 20231213 | 193500 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 46 | 20231213 | 193400 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 47 | 20231213 | 193300 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 48 | 20231213 | 193200 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 49 | 20231213 | 193100 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 50 | 20231213 | 193000 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 51 | 20231213 | 192900 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 52 | 20231213 | 192800 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 53 | 20231213 | 192700 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 54 | 20231213 | 192600 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 55 | 20231213 | 192500 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 56 | 20231213 | 192400 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 57 | 20231213 | 192300 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 58 | 20231213 | 192200 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 59 | 20231213 | 192100 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 60 | 20231213 | 192000 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 61 | 20231213 | 191900 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 62 | 20231213 | 191800 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 14905 |
| 63 | 20231213 | 191700 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 64 | 20231213 | 191600 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 65 | 20231213 | 191500 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 66 | 20231213 | 191400 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 67 | 20231213 | 191300 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 68 | 20231213 | 191200 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 69 | 20231213 | 191100 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 70 | 20231213 | 191000 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 71 | 20231213 | 190900 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 72 | 20231213 | 190800 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 73 | 20231213 | 190700 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 74 | 20231213 | 190600 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 75 | 20231213 | 190500 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 76 | 20231213 | 190400 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 77 | 20231213 | 190300 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 78 | 20231213 | 190200 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 79 | 20231213 | 190100 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 80 | 20231213 | 190000 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 81 | 20231213 | 185900 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 82 | 20231213 | 185800 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 83 | 20231213 | 185700 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 84 | 20231213 | 185600 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 85 | 20231213 | 185500 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 86 | 20231213 | 185400 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 87 | 20231213 | 185300 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 88 | 20231213 | 185200 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 89 | 20231213 | 185100 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 90 | 20231213 | 185000 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 91 | 20231213 | 184900 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 92 | 20231213 | 184800 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 14905 |
| 93 | 20231213 | 184700 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 94 | 20231213 | 184600 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 95 | 20231213 | 184500 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 96 | 20231213 | 184400 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 97 | 20231213 | 184300 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 98 | 20231213 | 184200 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 99 | 20231213 | 184100 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 100 | 20231213 | 184000 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 101 | 20231213 | 183900 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 102 | 20231213 | 183800 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 103 | 20231213 | 183700 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 104 | 20231213 | 183600 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 105 | 20231213 | 183500 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 106 | 20231213 | 183400 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 107 | 20231213 | 183300 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 108 | 20231213 | 183200 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 109 | 20231213 | 183100 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 110 | 20231213 | 183000 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 111 | 20231213 | 182900 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 112 | 20231213 | 182800 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 113 | 20231213 | 182700 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 114 | 20231213 | 182600 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 115 | 20231213 | 182500 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 116 | 20231213 | 182400 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 117 | 20231213 | 182300 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 118 | 20231213 | 182200 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 119 | 20231213 | 182100 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 120 | 20231213 | 182000 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 121 | 20231213 | 181900 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 122 | 20231213 | 181800 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 14905 |
| 123 | 20231213 | 181700 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 124 | 20231213 | 181600 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 125 | 20231213 | 181500 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 126 | 20231213 | 181400 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 127 | 20231213 | 181300 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 128 | 20231213 | 181200 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 129 | 20231213 | 181100 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 130 | 20231213 | 181000 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 131 | 20231213 | 180900 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 132 | 20231213 | 180800 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 133 | 20231213 | 180700 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 134 | 20231213 | 180600 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 135 | 20231213 | 180500 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 136 | 20231213 | 180400 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 137 | 20231213 | 180300 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 138 | 20231213 | 180200 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 139 | 20231213 | 180100 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 140 | 20231213 | 180000 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 141 | 20231213 | 175900 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 142 | 20231213 | 175800 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 143 | 20231213 | 175700 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 144 | 20231213 | 175600 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 145 | 20231213 | 175500 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 146 | 20231213 | 175400 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 147 | 20231213 | 175300 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 148 | 20231213 | 175200 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 149 | 20231213 | 175100 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 150 | 20231213 | 175000 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 151 | 20231213 | 174900 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 152 | 20231213 | 174800 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 14905 |
| 153 | 20231213 | 174700 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 154 | 20231213 | 174600 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 155 | 20231213 | 174500 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 156 | 20231213 | 174400 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 157 | 20231213 | 174300 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 158 | 20231213 | 174200 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 159 | 20231213 | 174100 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 160 | 20231213 | 174000 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 161 | 20231213 | 173900 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 162 | 20231213 | 173800 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 163 | 20231213 | 173700 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 164 | 20231213 | 173600 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 165 | 20231213 | 173500 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 166 | 20231213 | 173400 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 167 | 20231213 | 173300 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 168 | 20231213 | 173200 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 169 | 20231213 | 173100 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 170 | 20231213 | 173000 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 171 | 20231213 | 172900 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 172 | 20231213 | 172800 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 173 | 20231213 | 172700 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 174 | 20231213 | 172600 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 175 | 20231213 | 172500 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 176 | 20231213 | 172400 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 177 | 20231213 | 172300 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 178 | 20231213 | 172200 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 179 | 20231213 | 172100 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 180 | 20231213 | 172000 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 181 | 20231213 | 171900 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 182 | 20231213 | 171800 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 14905 |
| 183 | 20231213 | 171700 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 184 | 20231213 | 171600 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 185 | 20231213 | 171500 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 186 | 20231213 | 171400 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 187 | 20231213 | 171300 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 188 | 20231213 | 171200 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 189 | 20231213 | 171100 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 190 | 20231213 | 171000 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 191 | 20231213 | 170900 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 192 | 20231213 | 170800 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 193 | 20231213 | 170700 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 194 | 20231213 | 170600 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 195 | 20231213 | 170500 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 196 | 20231213 | 170400 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 197 | 20231213 | 170300 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 198 | 20231213 | 170200 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 199 | 20231213 | 170100 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 200 | 20231213 | 170000 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 201 | 20231213 | 165900 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 202 | 20231213 | 165800 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 203 | 20231213 | 165700 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 204 | 20231213 | 165600 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 205 | 20231213 | 165500 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 206 | 20231213 | 165400 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 207 | 20231213 | 165300 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 208 | 20231213 | 165200 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 209 | 20231213 | 165100 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 210 | 20231213 | 165000 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 211 | 20231213 | 164900 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 212 | 20231213 | 164800 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 14905 |
| 213 | 20231213 | 164700 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 214 | 20231213 | 164600 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 215 | 20231213 | 164500 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 216 | 20231213 | 164400 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 217 | 20231213 | 164300 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 218 | 20231213 | 164200 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 219 | 20231213 | 164100 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 220 | 20231213 | 164000 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 221 | 20231213 | 163900 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 222 | 20231213 | 163800 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 223 | 20231213 | 163700 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 224 | 20231213 | 163600 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 225 | 20231213 | 163500 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 226 | 20231213 | 163400 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 227 | 20231213 | 163300 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 228 | 20231213 | 163200 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 229 | 20231213 | 163100 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 230 | 20231213 | 163000 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 231 | 20231213 | 162900 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 232 | 20231213 | 162800 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 233 | 20231213 | 162700 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 234 | 20231213 | 162600 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 235 | 20231213 | 162500 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 236 | 20231213 | 162400 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 237 | 20231213 | 162300 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 238 | 20231213 | 162200 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 239 | 20231213 | 162100 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 240 | 20231213 | 162000 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 241 | 20231213 | 161900 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 242 | 20231213 | 161800 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 14905 |
| 243 | 20231213 | 161700 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 244 | 20231213 | 161600 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 245 | 20231213 | 161500 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 246 | 20231213 | 161400 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 247 | 20231213 | 161300 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 248 | 20231213 | 161200 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 249 | 20231213 | 161100 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 250 | 20231213 | 161000 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 251 | 20231213 | 160900 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 252 | 20231213 | 160800 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 253 | 20231213 | 160700 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 254 | 20231213 | 160600 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 255 | 20231213 | 160500 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 256 | 20231213 | 160400 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 257 | 20231213 | 160300 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 258 | 20231213 | 160200 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 259 | 20231213 | 160100 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 260 | 20231213 | 160000 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 261 | 20231213 | 155900 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 262 | 20231213 | 155800 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 263 | 20231213 | 155700 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 264 | 20231213 | 155600 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 265 | 20231213 | 155500 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 266 | 20231213 | 155400 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 267 | 20231213 | 155300 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 268 | 20231213 | 155200 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 269 | 20231213 | 155100 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 270 | 20231213 | 155000 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 271 | 20231213 | 154900 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 272 | 20231213 | 154800 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 14905 |
| 273 | 20231213 | 154700 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 274 | 20231213 | 154600 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 275 | 20231213 | 154500 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 276 | 20231213 | 154400 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 277 | 20231213 | 154300 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 278 | 20231213 | 154200 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 279 | 20231213 | 154100 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 280 | 20231213 | 154000 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 281 | 20231213 | 153900 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 282 | 20231213 | 153800 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 283 | 20231213 | 153700 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 284 | 20231213 | 153600 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 285 | 20231213 | 153500 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 286 | 20231213 | 153400 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 287 | 20231213 | 153300 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 288 | 20231213 | 153200 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 289 | 20231213 | 153100 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 290 | 20231213 | 153000 | 38525229200 | 23250 | 23250 | 23250 | 23250 | 14905 |
| 291 | 20231213 | 152900 | 38178687950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 292 | 20231213 | 152800 | 38178687950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 293 | 20231213 | 152700 | 38178687950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 294 | 20231213 | 152600 | 38178687950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 295 | 20231213 | 152500 | 38178687950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 296 | 20231213 | 152400 | 38178687950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 297 | 20231213 | 152300 | 38178687950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 298 | 20231213 | 152200 | 38178687950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 299 | 20231213 | 152100 | 38178687950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 300 | 20231213 | 152000 | 38178687950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 301 | 20231213 | 151900 | 38178687950 | 23200 | 23100 | 23200 | 23050 | 7290 |
| 302 | 20231213 | 151800 | 38010275700 | 23150 | 23100 | 23200 | 23050 | 2335 |
| 303 | 20231213 | 151700 | 37956266800 | 23100 | 23200 | 23200 | 23100 | 1318 |
| 304 | 20231213 | 151600 | 37925779150 | 23150 | 23100 | 23200 | 23100 | 1299 |
| 305 | 20231213 | 151500 | 37895723450 | 23150 | 23200 | 23250 | 23150 | 2185 |
| 306 | 20231213 | 151400 | 37845066450 | 23200 | 23150 | 23200 | 23100 | 2522 |
| 307 | 20231213 | 151300 | 37786606600 | 23150 | 23050 | 23250 | 23050 | 3833 |
| 308 | 20231213 | 151200 | 37697795300 | 23050 | 22900 | 23050 | 22900 | 3888 |
| 309 | 20231213 | 151100 | 37608427000 | 22900 | 23000 | 23050 | 22900 | 1917 |
| 310 | 20231213 | 151000 | 37564369050 | 23000 | 23100 | 23100 | 22950 | 1326 |
| 311 | 20231213 | 150900 | 37533870150 | 23100 | 23000 | 23100 | 22850 | 2957 |
| 312 | 20231213 | 150800 | 37465889450 | 23000 | 23250 | 23250 | 23000 | 4863 |
| 313 | 20231213 | 150700 | 37353687850 | 23200 | 23300 | 23350 | 23200 | 5311 |
| 314 | 20231213 | 150600 | 37229992950 | 23300 | 23200 | 23300 | 23150 | 9341 |
| 315 | 20231213 | 150500 | 37013084200 | 23200 | 23000 | 23250 | 22950 | 7285 |
| 316 | 20231213 | 150400 | 36844475850 | 22950 | 23050 | 23050 | 22950 | 3933 |
| 317 | 20231213 | 150300 | 36753968300 | 23100 | 22750 | 23150 | 22750 | 7610 |
| 318 | 20231213 | 150200 | 36579173600 | 22750 | 22750 | 22800 | 22750 | 966 |
| 319 | 20231213 | 150100 | 36557191000 | 22750 | 22600 | 22800 | 22600 | 530 |
| 320 | 20231213 | 150000 | 36545154300 | 22600 | 22650 | 22650 | 22600 | 434 |
| 321 | 20231213 | 145900 | 36535326650 | 22650 | 22600 | 22700 | 22550 | 455 |
| 322 | 20231213 | 145800 | 36525036050 | 22600 | 22650 | 22650 | 22550 | 586 |
| 323 | 20231213 | 145700 | 36511803750 | 22600 | 22600 | 22650 | 22600 | 221 |
| 324 | 20231213 | 145600 | 36506804150 | 22600 | 22600 | 22600 | 22550 | 1339 |
| 325 | 20231213 | 145500 | 36476567050 | 22600 | 22600 | 22700 | 22600 | 51 |
| 326 | 20231213 | 145400 | 36475413750 | 22600 | 22700 | 22700 | 22500 | 1541 |
| 327 | 20231213 | 145300 | 36440621750 | 22700 | 22700 | 22700 | 22550 | 1243 |
| 328 | 20231213 | 145200 | 36412476450 | 22750 | 22700 | 22800 | 22650 | 2552 |
| 329 | 20231213 | 145100 | 36354484200 | 22700 | 22600 | 22700 | 22600 | 755 |
| 330 | 20231213 | 145000 | 36337403250 | 22600 | 22650 | 22700 | 22600 | 523 |
| 331 | 20231213 | 144900 | 36325563700 | 22650 | 22650 | 22650 | 22650 | 213 |
| 332 | 20231213 | 144800 | 36320739250 | 22700 | 22650 | 22750 | 22600 | 585 |
| 333 | 20231213 | 144700 | 36307484850 | 22650 | 22650 | 22750 | 22650 | 174 |
| 334 | 20231213 | 144600 | 36303543650 | 22650 | 22650 | 22650 | 22650 | 718 |
| 335 | 20231213 | 144500 | 36287280950 | 22650 | 22700 | 22800 | 22650 | 900 |
| 336 | 20231213 | 144400 | 36266876900 | 22800 | 22750 | 22800 | 22700 | 224 |
| 337 | 20231213 | 144300 | 36261776750 | 22750 | 22750 | 22800 | 22700 | 1196 |
| 338 | 20231213 | 144200 | 36234565050 | 22750 | 22600 | 22850 | 22600 | 1293 |
| 339 | 20231213 | 144100 | 36205176200 | 22600 | 22550 | 22650 | 22550 | 588 |
| 340 | 20231213 | 144000 | 36191882500 | 22550 | 22600 | 22650 | 22550 | 403 |
| 341 | 20231213 | 143900 | 36182777050 | 22550 | 22550 | 22550 | 22450 | 1229 |
| 342 | 20231213 | 143800 | 36155104900 | 22550 | 22500 | 22600 | 22450 | 2729 |
| 343 | 20231213 | 143700 | 36093695250 | 22550 | 22600 | 22600 | 22500 | 1555 |
| 344 | 20231213 | 143600 | 36058682700 | 22550 | 22650 | 22650 | 22550 | 1039 |
| 345 | 20231213 | 143500 | 36035187950 | 22650 | 22600 | 22700 | 22550 | 1049 |
| 346 | 20231213 | 143400 | 36011438400 | 22550 | 22550 | 22700 | 22550 | 1444 |
| 347 | 20231213 | 143300 | 35978768100 | 22500 | 22600 | 22650 | 22500 | 1122 |
| 348 | 20231213 | 143200 | 35953464250 | 22600 | 22550 | 22600 | 22550 | 1058 |
| 349 | 20231213 | 143100 | 35929564550 | 22550 | 22450 | 22600 | 22450 | 1028 |
| 350 | 20231213 | 143000 | 35906405500 | 22450 | 22400 | 22500 | 22350 | 1241 |
| 351 | 20231213 | 142900 | 35878552600 | 22400 | 22350 | 22450 | 22350 | 2986 |
| 352 | 20231213 | 142800 | 35811747200 | 22350 | 22450 | 22500 | 22300 | 8066 |
| 353 | 20231213 | 142700 | 35631297550 | 22450 | 22600 | 22600 | 22300 | 17191 |
| 354 | 20231213 | 142600 | 35245722000 | 22600 | 22750 | 22750 | 22600 | 6093 |
| 355 | 20231213 | 142500 | 35107743250 | 22750 | 22800 | 22800 | 22700 | 2249 |
| 356 | 20231213 | 142400 | 35056617600 | 22800 | 22850 | 22850 | 22750 | 88 |
| 357 | 20231213 | 142300 | 35054612300 | 22800 | 22850 | 22850 | 22750 | 520 |
| 358 | 20231213 | 142200 | 35042757000 | 22800 | 22800 | 22800 | 22750 | 882 |
| 359 | 20231213 | 142100 | 35022683250 | 22850 | 22800 | 22850 | 22750 | 762 |
| 360 | 20231213 | 142000 | 35005336600 | 22800 | 22850 | 22900 | 22800 | 1769 |
| 361 | 20231213 | 141900 | 34964986800 | 22850 | 22900 | 22900 | 22850 | 1975 |
| 362 | 20231213 | 141800 | 34919856200 | 22850 | 22900 | 22900 | 22850 | 282 |
| 363 | 20231213 | 141700 | 34913407250 | 22850 | 22900 | 22900 | 22850 | 815 |
| 364 | 20231213 | 141600 | 34894743800 | 22900 | 22900 | 22900 | 22900 | 307 |
| 365 | 20231213 | 141500 | 34887713500 | 22900 | 22900 | 22900 | 22900 | 1178 |
| 366 | 20231213 | 141400 | 34860737300 | 22900 | 22950 | 23000 | 22900 | 628 |
| 367 | 20231213 | 141300 | 34846324750 | 22950 | 23000 | 23000 | 22950 | 302 |
| 368 | 20231213 | 141200 | 34839390500 | 23000 | 23050 | 23050 | 23000 | 32 |
| 369 | 20231213 | 141100 | 34838654400 | 23050 | 23050 | 23050 | 23050 | 440 |
| 370 | 20231213 | 141000 | 34828512400 | 23050 | 22950 | 23050 | 22850 | 307 |
| 371 | 20231213 | 140900 | 34821458850 | 23000 | 22900 | 23000 | 22850 | 361 |
| 372 | 20231213 | 140800 | 34813179100 | 22850 | 22850 | 22850 | 22850 | 254 |
| 373 | 20231213 | 140700 | 34807375200 | 22850 | 22850 | 22850 | 22850 | 1525 |
| 374 | 20231213 | 140600 | 34772528950 | 22850 | 22950 | 22950 | 22850 | 1629 |
| 375 | 20231213 | 140500 | 34735240250 | 22950 | 22950 | 23000 | 22950 | 61 |
| 376 | 20231213 | 140400 | 34733840200 | 22950 | 22950 | 22950 | 22950 | 237 |
| 377 | 20231213 | 140300 | 34728401050 | 22950 | 23000 | 23000 | 22950 | 175 |
| 378 | 20231213 | 140200 | 34724376250 | 23000 | 23000 | 23000 | 22950 | 974 |
| 379 | 20231213 | 140100 | 34701986000 | 23050 | 23050 | 23100 | 23000 | 293 |
| 380 | 20231213 | 140000 | 34695239800 | 23000 | 23100 | 23150 | 23000 | 2356 |
| 381 | 20231213 | 135900 | 34640938700 | 23050 | 23100 | 23100 | 23050 | 403 |
| 382 | 20231213 | 135800 | 34631632350 | 23100 | 23100 | 23150 | 23050 | 186 |
| 383 | 20231213 | 135700 | 34627338950 | 23050 | 23100 | 23100 | 23050 | 674 |
| 384 | 20231213 | 135600 | 34611770400 | 23150 | 23100 | 23150 | 23100 | 485 |
| 385 | 20231213 | 135500 | 34600549350 | 23100 | 23100 | 23100 | 23050 | 144 |
| 386 | 20231213 | 135400 | 34597223550 | 23100 | 23100 | 23100 | 23100 | 441 |
| 387 | 20231213 | 135300 | 34587036450 | 23100 | 23150 | 23150 | 23100 | 1082 |
| 388 | 20231213 | 135200 | 34562028700 | 23150 | 23100 | 23150 | 23100 | 375 |
| 389 | 20231213 | 135100 | 34553350700 | 23100 | 23200 | 23200 | 23100 | 401 |
| 390 | 20231213 | 135000 | 34544068750 | 23150 | 23100 | 23150 | 23050 | 1546 |
| 391 | 20231213 | 134900 | 34508317250 | 23100 | 23050 | 23100 | 23050 | 294 |
| 392 | 20231213 | 134800 | 34501536700 | 23000 | 23150 | 23150 | 23000 | 341 |
| 393 | 20231213 | 134700 | 34493667450 | 23100 | 23000 | 23100 | 23000 | 1424 |
| 394 | 20231213 | 134600 | 34460810700 | 23000 | 23000 | 23050 | 23000 | 260 |
| 395 | 20231213 | 134500 | 34454826400 | 23000 | 23050 | 23050 | 23000 | 563 |
| 396 | 20231213 | 134400 | 34441874050 | 23150 | 22950 | 23150 | 22950 | 2628 |
| 397 | 20231213 | 134300 | 34381267600 | 22950 | 22850 | 22950 | 22850 | 229 |
| 398 | 20231213 | 134200 | 34376023500 | 22850 | 22850 | 22850 | 22800 | 604 |
| 399 | 20231213 | 134100 | 34362228400 | 22800 | 22800 | 22850 | 22800 | 1155 |
| 400 | 20231213 | 134000 | 34335879500 | 22800 | 22850 | 22850 | 22800 | 354 |
| 401 | 20231213 | 133900 | 34327807050 | 22850 | 22850 | 22850 | 22850 | 272 |
| 402 | 20231213 | 133800 | 34321591850 | 22850 | 22850 | 22900 | 22850 | 136 |
| 403 | 20231213 | 133700 | 34318480150 | 22850 | 22900 | 22900 | 22850 | 1020 |
| 404 | 20231213 | 133600 | 34295166100 | 22900 | 22900 | 22950 | 22900 | 328 |
| 405 | 20231213 | 133500 | 34287644700 | 22900 | 22900 | 22950 | 22900 | 491 |
| 406 | 20231213 | 133400 | 34276400700 | 22900 | 23000 | 23050 | 22900 | 967 |
| 407 | 20231213 | 133300 | 34254218250 | 23000 | 23000 | 23050 | 22950 | 886 |
| 408 | 20231213 | 133200 | 34233844700 | 23000 | 23000 | 23000 | 23000 | 978 |
| 409 | 20231213 | 133100 | 34211350700 | 23000 | 23050 | 23100 | 23000 | 913 |
| 410 | 20231213 | 133000 | 34190308850 | 23050 | 23050 | 23100 | 23050 | 884 |
| 411 | 20231213 | 132900 | 34169902800 | 23050 | 23050 | 23100 | 23000 | 416 |
| 412 | 20231213 | 132800 | 34160311600 | 23050 | 23150 | 23150 | 23050 | 1849 |
| 413 | 20231213 | 132700 | 34117569450 | 23150 | 23100 | 23200 | 23050 | 1262 |
| 414 | 20231213 | 132600 | 34088374750 | 23050 | 22950 | 23200 | 22950 | 4465 |
| 415 | 20231213 | 132500 | 33985032900 | 22950 | 23000 | 23000 | 22950 | 443 |
| 416 | 20231213 | 132400 | 33974853600 | 23000 | 22900 | 23000 | 22900 | 348 |
| 417 | 20231213 | 132300 | 33966861450 | 22850 | 22850 | 22900 | 22850 | 302 |
| 418 | 20231213 | 132200 | 33959960600 | 22850 | 22900 | 22900 | 22850 | 1508 |
| 419 | 20231213 | 132100 | 33925499700 | 22900 | 22900 | 22900 | 22850 | 170 |
| 420 | 20231213 | 132000 | 33921610700 | 22850 | 22900 | 22950 | 22850 | 142 |
| 421 | 20231213 | 131900 | 33918353950 | 22900 | 22900 | 22900 | 22850 | 340 |
| 422 | 20231213 | 131800 | 33910574850 | 22900 | 22850 | 22900 | 22850 | 314 |
| 423 | 20231213 | 131700 | 33903397450 | 22850 | 22850 | 22850 | 22850 | 34 |
| 424 | 20231213 | 131600 | 33902620550 | 22800 | 22800 | 22850 | 22800 | 441 |
| 425 | 20231213 | 131500 | 33892547100 | 22800 | 22850 | 22850 | 22800 | 1037 |
| 426 | 20231213 | 131400 | 33868883000 | 22800 | 22800 | 22850 | 22800 | 473 |
| 427 | 20231213 | 131300 | 33858080300 | 22800 | 22800 | 22800 | 22750 | 568 |
| 428 | 20231213 | 131200 | 33845133350 | 22800 | 22700 | 22800 | 22700 | 247 |
| 429 | 20231213 | 131100 | 33839511400 | 22700 | 22800 | 22850 | 22700 | 79 |
| 430 | 20231213 | 131000 | 33837714400 | 22750 | 22700 | 22900 | 22700 | 516 |
| 431 | 20231213 | 130900 | 33825980200 | 22700 | 22800 | 22800 | 22700 | 999 |
| 432 | 20231213 | 130800 | 33803274150 | 22800 | 22850 | 22900 | 22800 | 2045 |
| 433 | 20231213 | 130700 | 33756553050 | 22900 | 22700 | 22900 | 22700 | 223 |
| 434 | 20231213 | 130600 | 33751479900 | 22750 | 22750 | 22800 | 22700 | 1420 |
| 435 | 20231213 | 130500 | 33719208000 | 22750 | 22800 | 22800 | 22750 | 494 |
| 436 | 20231213 | 130400 | 33707957950 | 22900 | 22900 | 22900 | 22900 | 1 |
| 437 | 20231213 | 130300 | 33707935050 | 22750 | 22900 | 22900 | 22750 | 521 |
| 438 | 20231213 | 130200 | 33696051550 | 22850 | 22800 | 22850 | 22750 | 434 |
| 439 | 20231213 | 130100 | 33686139900 | 22750 | 22800 | 22800 | 22750 | 363 |
| 440 | 20231213 | 130000 | 33677879350 | 22800 | 22800 | 22800 | 22750 | 1196 |
| 441 | 20231213 | 125900 | 33650616250 | 22850 | 22850 | 22850 | 22800 | 100 |
| 442 | 20231213 | 125800 | 33648336050 | 22850 | 22850 | 22850 | 22850 | 240 |
| 443 | 20231213 | 125700 | 33642852050 | 22900 | 22900 | 22900 | 22900 | 5 |
| 444 | 20231213 | 125600 | 33642737550 | 22900 | 22950 | 22950 | 22850 | 957 |
| 445 | 20231213 | 125500 | 33620851500 | 22950 | 22900 | 22950 | 22900 | 79 |
| 446 | 20231213 | 125400 | 33619039500 | 22900 | 22900 | 22900 | 22900 | 8 |
| 447 | 20231213 | 125300 | 33618856300 | 22850 | 22950 | 22950 | 22850 | 442 |
| 448 | 20231213 | 125200 | 33608735700 | 22950 | 22950 | 22950 | 22900 | 276 |
| 449 | 20231213 | 125100 | 33602401800 | 22900 | 22950 | 22950 | 22900 | 65 |
| 450 | 20231213 | 125000 | 33600913050 | 22900 | 22800 | 23050 | 22800 | 2166 |
| 451 | 20231213 | 124900 | 33551109300 | 22950 | 22850 | 22950 | 22800 | 504 |
| 452 | 20231213 | 124800 | 33539610900 | 22850 | 23050 | 23050 | 22850 | 3124 |
| 453 | 20231213 | 124700 | 33467772900 | 23050 | 22950 | 23050 | 22900 | 2247 |
| 454 | 20231213 | 124600 | 33416078850 | 22950 | 22850 | 22950 | 22850 | 141 |
| 455 | 20231213 | 124500 | 33412848500 | 22850 | 22850 | 22900 | 22850 | 275 |
| 456 | 20231213 | 124400 | 33406563750 | 22850 | 22900 | 22900 | 22850 | 293 |
| 457 | 20231213 | 124300 | 33399857200 | 22900 | 22800 | 22900 | 22800 | 356 |
| 458 | 20231213 | 124200 | 33391717900 | 22800 | 22800 | 22800 | 22750 | 770 |
| 459 | 20231213 | 124100 | 33374180400 | 22800 | 22800 | 22800 | 22800 | 57 |
| 460 | 20231213 | 124000 | 33372880800 | 22800 | 22750 | 22800 | 22700 | 532 |
| 461 | 20231213 | 123900 | 33360792800 | 22700 | 22750 | 22750 | 22700 | 2946 |
| 462 | 20231213 | 123800 | 33293841450 | 22800 | 22850 | 22850 | 22750 | 1448 |
| 463 | 20231213 | 123700 | 33260845050 | 22850 | 22850 | 22950 | 22850 | 113 |
| 464 | 20231213 | 123600 | 33258262900 | 22950 | 22900 | 22950 | 22850 | 57 |
| 465 | 20231213 | 123500 | 33256956900 | 22850 | 22900 | 22900 | 22850 | 118 |
| 466 | 20231213 | 123400 | 33254259300 | 22850 | 22850 | 22850 | 22800 | 157 |
| 467 | 20231213 | 123300 | 33250674900 | 22800 | 22800 | 22850 | 22800 | 313 |
| 468 | 20231213 | 123200 | 33243535950 | 22800 | 22850 | 22850 | 22800 | 282 |
| 469 | 20231213 | 123100 | 33237101600 | 22800 | 22800 | 22800 | 22750 | 422 |
| 470 | 20231213 | 123000 | 33227480250 | 22800 | 22800 | 22900 | 22750 | 724 |
| 471 | 20231213 | 122900 | 33211005300 | 22800 | 22850 | 22850 | 22750 | 1309 |
| 472 | 20231213 | 122800 | 33181197600 | 22800 | 22850 | 22850 | 22800 | 920 |
| 473 | 20231213 | 122700 | 33160200550 | 22800 | 22950 | 22950 | 22800 | 874 |
| 474 | 20231213 | 122600 | 33140189600 | 22950 | 23000 | 23000 | 22950 | 115 |
| 475 | 20231213 | 122500 | 33137548900 | 23000 | 23050 | 23050 | 22950 | 859 |
| 476 | 20231213 | 122400 | 33117784850 | 23050 | 23000 | 23100 | 23000 | 1966 |
| 477 | 20231213 | 122300 | 33072463350 | 23000 | 23050 | 23050 | 22950 | 1593 |
| 478 | 20231213 | 122200 | 33035811550 | 23000 | 23000 | 23000 | 22950 | 560 |
| 479 | 20231213 | 122100 | 33022935750 | 22950 | 22900 | 22950 | 22900 | 376 |
| 480 | 20231213 | 122000 | 33014306950 | 22900 | 22950 | 22950 | 22900 | 316 |
| 481 | 20231213 | 121900 | 33007056100 | 22950 | 22950 | 22950 | 22900 | 981 |
| 482 | 20231213 | 121800 | 32984561250 | 22900 | 23000 | 23050 | 22900 | 2989 |
| 483 | 20231213 | 121700 | 32915900850 | 23000 | 22950 | 23000 | 22950 | 2079 |
| 484 | 20231213 | 121600 | 32868115700 | 22950 | 22900 | 22950 | 22900 | 1014 |
| 485 | 20231213 | 121500 | 32844848500 | 22900 | 22800 | 22900 | 22800 | 863 |
| 486 | 20231213 | 121400 | 32825113650 | 22750 | 22750 | 22800 | 22750 | 1628 |
| 487 | 20231213 | 121300 | 32788065950 | 22800 | 22800 | 22800 | 22700 | 248 |
| 488 | 20231213 | 121200 | 32782422800 | 22750 | 22650 | 22750 | 22650 | 1267 |
| 489 | 20231213 | 121100 | 32753661150 | 22650 | 22650 | 22700 | 22650 | 662 |
| 490 | 20231213 | 121000 | 32738650900 | 22650 | 22700 | 22750 | 22650 | 1176 |
| 491 | 20231213 | 120900 | 32711977000 | 22750 | 22700 | 22750 | 22650 | 1855 |
| 492 | 20231213 | 120800 | 32669865800 | 22700 | 22750 | 22800 | 22700 | 1170 |
| 493 | 20231213 | 120700 | 32643248650 | 22750 | 22800 | 22850 | 22750 | 119 |
| 494 | 20231213 | 120600 | 32640539450 | 22800 | 22800 | 22850 | 22750 | 836 |
| 495 | 20231213 | 120500 | 32621490750 | 22800 | 22750 | 22800 | 22700 | 325 |
| 496 | 20231213 | 120400 | 32614108150 | 22700 | 22800 | 22800 | 22700 | 68 |
| 497 | 20231213 | 120300 | 32612561400 | 22700 | 22700 | 22800 | 22700 | 888 |
| 498 | 20231213 | 120200 | 32592395550 | 22700 | 22700 | 22750 | 22700 | 811 |
| 499 | 20231213 | 120100 | 32573971750 | 22750 | 22750 | 22750 | 22650 | 1029 |
| 500 | 20231213 | 120000 | 32550615100 | 22650 | 22800 | 22800 | 22650 | 4575 |
| 501 | 20231213 | 115900 | 32446710400 | 22800 | 22850 | 22850 | 22800 | 2284 |
| 502 | 20231213 | 115800 | 32394612050 | 22850 | 22900 | 22900 | 22850 | 237 |
| 503 | 20231213 | 115700 | 32389190450 | 22900 | 22850 | 22900 | 22850 | 502 |
| 504 | 20231213 | 115600 | 32377711850 | 22850 | 22950 | 22950 | 22850 | 914 |
| 505 | 20231213 | 115500 | 32356799000 | 22950 | 22900 | 22950 | 22850 | 115 |
| 506 | 20231213 | 115400 | 32354165400 | 22900 | 23000 | 23000 | 22850 | 2080 |
| 507 | 20231213 | 115300 | 32306554600 | 23000 | 23050 | 23050 | 22950 | 1150 |
| 508 | 20231213 | 115200 | 32280091550 | 23050 | 22900 | 23050 | 22900 | 530 |
| 509 | 20231213 | 115100 | 32267913750 | 22900 | 22950 | 23000 | 22900 | 757 |
| 510 | 20231213 | 115000 | 32250529600 | 22950 | 22950 | 23000 | 22950 | 1054 |
| 511 | 20231213 | 114900 | 32226311500 | 22950 | 22950 | 23000 | 22950 | 1268 |
| 512 | 20231213 | 114800 | 32197202800 | 22950 | 22850 | 22950 | 22850 | 446 |
| 513 | 20231213 | 114700 | 32186993350 | 22850 | 22900 | 22950 | 22850 | 1422 |
| 514 | 20231213 | 114600 | 32154479550 | 22900 | 22950 | 23000 | 22900 | 2115 |
| 515 | 20231213 | 114500 | 32106006500 | 22900 | 22950 | 22950 | 22900 | 823 |
| 516 | 20231213 | 114400 | 32087126000 | 22950 | 22900 | 22950 | 22850 | 396 |
| 517 | 20231213 | 114300 | 32078051900 | 22900 | 22750 | 22900 | 22650 | 5841 |
| 518 | 20231213 | 114200 | 31945056150 | 22750 | 22850 | 22850 | 22650 | 10699 |
| 519 | 20231213 | 114100 | 31701769500 | 22900 | 22750 | 23000 | 22750 | 1456 |
| 520 | 20231213 | 114000 | 31668494550 | 22750 | 22850 | 22900 | 22750 | 3729 |
| 521 | 20231213 | 113900 | 31583432000 | 22850 | 22900 | 22950 | 22800 | 6666 |
| 522 | 20231213 | 113800 | 31431051950 | 22950 | 22950 | 23000 | 22900 | 947 |
| 523 | 20231213 | 113700 | 31409347100 | 22950 | 22950 | 23000 | 22900 | 706 |
| 524 | 20231213 | 113600 | 31393149000 | 22950 | 23000 | 23000 | 22900 | 1899 |
| 525 | 20231213 | 113500 | 31349562500 | 22900 | 23050 | 23150 | 22900 | 3930 |
| 526 | 20231213 | 113400 | 31259002200 | 23050 | 22900 | 23050 | 22850 | 5564 |
| 527 | 20231213 | 113300 | 31131050550 | 22900 | 22900 | 22950 | 22850 | 3107 |
| 528 | 20231213 | 113200 | 31059899900 | 22950 | 23000 | 23050 | 22850 | 20453 |
| 529 | 20231213 | 113100 | 30591237550 | 23000 | 23100 | 23150 | 23000 | 5216 |
| 530 | 20231213 | 113000 | 30471045650 | 23050 | 23100 | 23100 | 23000 | 9714 |
| 531 | 20231213 | 112900 | 30247123250 | 23100 | 23250 | 23300 | 23100 | 6999 |
| 532 | 20231213 | 112800 | 30084949900 | 23300 | 23200 | 23300 | 23200 | 3094 |
| 533 | 20231213 | 112700 | 30012985150 | 23200 | 23400 | 23450 | 23100 | 19476 |
| 534 | 20231213 | 112600 | 29560933400 | 23400 | 23450 | 23500 | 23200 | 17406 |
| 535 | 20231213 | 112500 | 29155048750 | 23450 | 23600 | 23600 | 23450 | 13585 |
| 536 | 20231213 | 112400 | 28835701700 | 23650 | 23750 | 23750 | 23600 | 2361 |
| 537 | 20231213 | 112300 | 28779824850 | 23750 | 23650 | 23750 | 23600 | 2939 |
| 538 | 20231213 | 112200 | 28710363700 | 23600 | 23750 | 23800 | 23600 | 7432 |
| 539 | 20231213 | 112100 | 28534420900 | 23800 | 23800 | 23800 | 23750 | 1374 |
| 540 | 20231213 | 112000 | 28501766150 | 23800 | 23800 | 23900 | 23750 | 2639 |
| 541 | 20231213 | 111900 | 28438882050 | 23800 | 23800 | 23800 | 23750 | 828 |
| 542 | 20231213 | 111800 | 28419198050 | 23800 | 23700 | 23850 | 23700 | 1861 |
| 543 | 20231213 | 111700 | 28374984200 | 23700 | 23800 | 23850 | 23700 | 7633 |
| 544 | 20231213 | 111600 | 28193788100 | 23800 | 23750 | 23850 | 23750 | 3184 |
| 545 | 20231213 | 111500 | 28118085150 | 23800 | 23800 | 23850 | 23750 | 5448 |
| 546 | 20231213 | 111400 | 27988488000 | 23800 | 23950 | 24000 | 23750 | 13740 |
| 547 | 20231213 | 111300 | 27660461400 | 24000 | 24200 | 24200 | 24000 | 7659 |
| 548 | 20231213 | 111200 | 27476231050 | 24150 | 24100 | 24350 | 24100 | 13812 |
| 549 | 20231213 | 111100 | 27141436300 | 24050 | 24150 | 24200 | 24000 | 11208 |
| 550 | 20231213 | 111000 | 26871069000 | 24150 | 23900 | 24400 | 23900 | 26300 |
| 551 | 20231213 | 110900 | 26234761400 | 23900 | 23800 | 23900 | 23800 | 1005 |
| 552 | 20231213 | 110800 | 26210811350 | 23800 | 23850 | 23900 | 23750 | 1245 |
| 553 | 20231213 | 110700 | 26181170150 | 23850 | 23950 | 23950 | 23750 | 1584 |
| 554 | 20231213 | 110600 | 26143422450 | 23950 | 23700 | 23950 | 23700 | 1772 |
| 555 | 20231213 | 110500 | 26101201350 | 23700 | 23700 | 23700 | 23650 | 3028 |
| 556 | 20231213 | 110400 | 26029517900 | 23700 | 23750 | 23800 | 23700 | 1871 |
| 557 | 20231213 | 110300 | 25985117900 | 23750 | 23700 | 23750 | 23650 | 4721 |
| 558 | 20231213 | 110200 | 25873260650 | 23700 | 23800 | 23800 | 23700 | 2879 |
| 559 | 20231213 | 110100 | 25804825450 | 23800 | 23850 | 23900 | 23800 | 1472 |
| 560 | 20231213 | 110000 | 25769739950 | 23850 | 23800 | 23900 | 23800 | 554 |
| 561 | 20231213 | 105900 | 25756515550 | 23800 | 23700 | 23950 | 23700 | 3304 |
| 562 | 20231213 | 105800 | 25677875150 | 23700 | 23900 | 23950 | 23700 | 5392 |
| 563 | 20231213 | 105700 | 25549591500 | 23950 | 23950 | 23950 | 23850 | 1073 |
| 564 | 20231213 | 105600 | 25523940250 | 23950 | 23800 | 24000 | 23800 | 1412 |
| 565 | 20231213 | 105500 | 25490208750 | 23800 | 23850 | 24000 | 23800 | 2509 |
| 566 | 20231213 | 105400 | 25430404250 | 23950 | 24000 | 24000 | 23850 | 2831 |
| 567 | 20231213 | 105300 | 25362623100 | 24000 | 24100 | 24150 | 23900 | 6063 |
| 568 | 20231213 | 105200 | 25216905500 | 24050 | 23950 | 24200 | 23900 | 10227 |
| 569 | 20231213 | 105100 | 24970541500 | 23950 | 24100 | 24150 | 23850 | 6300 |
| 570 | 20231213 | 105000 | 24819321700 | 24050 | 23850 | 24200 | 23850 | 16983 |
| 571 | 20231213 | 104900 | 24410938050 | 23900 | 23700 | 23900 | 23700 | 2990 |
| 572 | 20231213 | 104800 | 24339881000 | 23700 | 23650 | 23750 | 23650 | 3276 |
| 573 | 20231213 | 104700 | 24262325600 | 23650 | 23750 | 23800 | 23650 | 5055 |
| 574 | 20231213 | 104600 | 24142574950 | 23800 | 23950 | 23950 | 23750 | 2350 |
| 575 | 20231213 | 104500 | 24086615450 | 24000 | 23700 | 24000 | 23700 | 3910 |
| 576 | 20231213 | 104400 | 23993117950 | 23800 | 23700 | 23800 | 23650 | 5957 |
| 577 | 20231213 | 104300 | 23851928700 | 23700 | 23900 | 23900 | 23700 | 5401 |
| 578 | 20231213 | 104200 | 23723391550 | 23900 | 24100 | 24100 | 23900 | 5082 |
| 579 | 20231213 | 104100 | 23601476800 | 24100 | 23850 | 24100 | 23800 | 7826 |
| 580 | 20231213 | 104000 | 23413906500 | 23800 | 23750 | 23900 | 23650 | 3509 |
| 581 | 20231213 | 103900 | 23330486800 | 23750 | 23750 | 24050 | 23700 | 10525 |
| 582 | 20231213 | 103800 | 23079392950 | 23700 | 23700 | 23750 | 23600 | 9470 |
| 583 | 20231213 | 103700 | 22855378800 | 23700 | 23850 | 23950 | 23700 | 6448 |
| 584 | 20231213 | 103600 | 22701899500 | 23900 | 23950 | 23950 | 23850 | 5846 |
| 585 | 20231213 | 103500 | 22562194250 | 23950 | 24050 | 24200 | 23950 | 7890 |
| 586 | 20231213 | 103400 | 22372218100 | 24050 | 23700 | 24250 | 23700 | 14589 |
| 587 | 20231213 | 103300 | 22021283700 | 23750 | 24000 | 24050 | 23650 | 21584 |
| 588 | 20231213 | 103200 | 21506853600 | 24000 | 24350 | 24400 | 23900 | 31873 |
| 589 | 20231213 | 103100 | 20738250050 | 24300 | 24100 | 24700 | 24000 | 74219 |
| 590 | 20231213 | 103000 | 18925935150 | 24050 | 23850 | 24150 | 23800 | 11334 |
| 591 | 20231213 | 102900 | 18653788200 | 23850 | 23900 | 23950 | 23750 | 11046 |
| 592 | 20231213 | 102800 | 18390209350 | 23900 | 23900 | 24000 | 23750 | 8782 |
| 593 | 20231213 | 102700 | 18181030600 | 23900 | 24250 | 24250 | 23750 | 24966 |
| 594 | 20231213 | 102600 | 17581876100 | 24200 | 23850 | 24350 | 23800 | 45864 |
| 595 | 20231213 | 102500 | 16474519100 | 23850 | 23700 | 24000 | 23600 | 21913 |
| 596 | 20231213 | 102400 | 15953445050 | 23700 | 24050 | 24100 | 23500 | 54000 |
| 597 | 20231213 | 102300 | 14671946950 | 24100 | 24250 | 24400 | 24050 | 42359 |
| 598 | 20231213 | 102200 | 13647293200 | 24250 | 23950 | 24500 | 23900 | 112296 |
| 599 | 20231213 | 102100 | 10922341050 | 23900 | 23100 | 24250 | 23100 | 108745 |
| 600 | 20231213 | 102000 | 8329600400 | 23050 | 23000 | 23050 | 22900 | 2984 |
| 601 | 20231213 | 101900 | 8260844350 | 23000 | 23000 | 23050 | 23000 | 400 |
| 602 | 20231213 | 101800 | 8251642250 | 23000 | 22950 | 23000 | 22950 | 2445 |
| 603 | 20231213 | 101700 | 8195425200 | 22850 | 22950 | 22950 | 22850 | 763 |
| 604 | 20231213 | 101600 | 8177956450 | 22950 | 22900 | 22950 | 22900 | 322 |
| 605 | 20231213 | 101500 | 8170580750 | 22900 | 22900 | 22900 | 22850 | 889 |
| 606 | 20231213 | 101400 | 8150223850 | 22900 | 22900 | 23000 | 22900 | 407 |
| 607 | 20231213 | 101300 | 8140889300 | 23000 | 22900 | 23000 | 22900 | 381 |
| 608 | 20231213 | 101200 | 8132141100 | 22900 | 23000 | 23000 | 22850 | 3085 |
| 609 | 20231213 | 101100 | 8061446000 | 23000 | 22900 | 23050 | 22900 | 1699 |
| 610 | 20231213 | 101000 | 8022415550 | 22950 | 22900 | 22950 | 22850 | 425 |
| 611 | 20231213 | 100900 | 8012684950 | 22800 | 22750 | 22900 | 22700 | 1048 |
| 612 | 20231213 | 100800 | 7988782100 | 22700 | 22650 | 22700 | 22650 | 482 |
| 613 | 20231213 | 100700 | 7977849350 | 22650 | 22650 | 22750 | 22650 | 751 |
| 614 | 20231213 | 100600 | 7960816550 | 22650 | 22600 | 22700 | 22600 | 1240 |
| 615 | 20231213 | 100500 | 7932763750 | 22650 | 22750 | 22750 | 22600 | 3173 |
| 616 | 20231213 | 100400 | 7860806400 | 22750 | 22750 | 22800 | 22700 | 868 |
| 617 | 20231213 | 100300 | 7841066450 | 22800 | 22750 | 22800 | 22700 | 1704 |
| 618 | 20231213 | 100200 | 7802295600 | 22800 | 22850 | 22900 | 22800 | 789 |
| 619 | 20231213 | 100100 | 7784292500 | 22900 | 22850 | 22900 | 22850 | 670 |
| 620 | 20231213 | 100000 | 7768969150 | 22800 | 22750 | 22800 | 22750 | 439 |
| 621 | 20231213 | 095900 | 7758970650 | 22750 | 22750 | 22750 | 22750 | 1207 |
| 622 | 20231213 | 095800 | 7731511400 | 22750 | 22750 | 22800 | 22750 | 444 |
| 623 | 20231213 | 095700 | 7721405200 | 22750 | 22800 | 22800 | 22700 | 601 |
| 624 | 20231213 | 095600 | 7707733200 | 22800 | 22850 | 22850 | 22750 | 1301 |
| 625 | 20231213 | 095500 | 7678104250 | 22800 | 23000 | 23000 | 22800 | 1016 |
| 626 | 20231213 | 095400 | 7654832050 | 22950 | 22850 | 22950 | 22800 | 500 |
| 627 | 20231213 | 095300 | 7643375350 | 22850 | 22750 | 22850 | 22750 | 995 |
| 628 | 20231213 | 095200 | 7620693050 | 22750 | 22800 | 22850 | 22750 | 1348 |
| 629 | 20231213 | 095100 | 7589985600 | 22750 | 23000 | 23050 | 22700 | 5676 |
| 630 | 20231213 | 095000 | 7460412350 | 23000 | 23050 | 23050 | 22950 | 1110 |
| 631 | 20231213 | 094900 | 7434876000 | 23050 | 23100 | 23100 | 23000 | 1326 |
| 632 | 20231213 | 094800 | 7404315450 | 23050 | 23100 | 23100 | 23000 | 620 |
| 633 | 20231213 | 094700 | 7389995550 | 23100 | 23050 | 23100 | 23050 | 1352 |
| 634 | 20231213 | 094600 | 7358808800 | 23050 | 22950 | 23050 | 22900 | 1339 |
| 635 | 20231213 | 094500 | 7328053850 | 22900 | 22950 | 22950 | 22900 | 1349 |
| 636 | 20231213 | 094400 | 7297136500 | 22950 | 22950 | 23050 | 22950 | 832 |
| 637 | 20231213 | 094300 | 7278011200 | 23100 | 22950 | 23100 | 22950 | 548 |
| 638 | 20231213 | 094200 | 7265395600 | 22950 | 23200 | 23200 | 22950 | 4163 |
| 639 | 20231213 | 094100 | 7169195050 | 23200 | 23100 | 23200 | 23050 | 2299 |
| 640 | 20231213 | 094000 | 7116023050 | 23050 | 23050 | 23100 | 23000 | 1388 |
| 641 | 20231213 | 093900 | 7084021900 | 23100 | 23000 | 23100 | 22950 | 3013 |
| 642 | 20231213 | 093800 | 7014650750 | 23000 | 22850 | 23000 | 22750 | 1517 |
| 643 | 20231213 | 093700 | 6979966750 | 22800 | 22850 | 22900 | 22750 | 1216 |
| 644 | 20231213 | 093600 | 6952220900 | 22800 | 22750 | 22850 | 22700 | 2108 |
| 645 | 20231213 | 093500 | 6904241900 | 22850 | 22900 | 22900 | 22800 | 855 |
| 646 | 20231213 | 093400 | 6884723700 | 22900 | 22950 | 23000 | 22900 | 1884 |
| 647 | 20231213 | 093300 | 6841529100 | 22900 | 22900 | 22950 | 22900 | 1254 |
| 648 | 20231213 | 093200 | 6812772400 | 22900 | 22800 | 22900 | 22700 | 2207 |
| 649 | 20231213 | 093100 | 6762262500 | 22800 | 22650 | 22800 | 22600 | 1667 |
| 650 | 20231213 | 093000 | 6724512150 | 22650 | 22600 | 22700 | 22600 | 1899 |
| 651 | 20231213 | 092900 | 6681552500 | 22600 | 22750 | 22800 | 22600 | 2076 |
| 652 | 20231213 | 092800 | 6634464350 | 22700 | 22700 | 22800 | 22700 | 850 |
| 653 | 20231213 | 092700 | 6615128450 | 22650 | 22800 | 22800 | 22550 | 6285 |
| 654 | 20231213 | 092600 | 6472628950 | 22800 | 23000 | 23100 | 22800 | 4023 |
| 655 | 20231213 | 092500 | 6380302350 | 23000 | 23150 | 23250 | 23000 | 3828 |
| 656 | 20231213 | 092400 | 6291806750 | 23150 | 23000 | 23150 | 22900 | 2165 |
| 657 | 20231213 | 092300 | 6241960150 | 22900 | 23050 | 23050 | 22850 | 5059 |
| 658 | 20231213 | 092200 | 6126019850 | 23050 | 22900 | 23050 | 22800 | 5231 |
| 659 | 20231213 | 092100 | 6006052650 | 22900 | 23150 | 23250 | 22800 | 12676 |
| 660 | 20231213 | 092000 | 5714119500 | 23250 | 23500 | 23550 | 23150 | 17062 |
| 661 | 20231213 | 091900 | 5316406550 | 23550 | 22800 | 23700 | 22750 | 55182 |
| 662 | 20231213 | 091800 | 4029124750 | 22800 | 22700 | 22800 | 22600 | 3694 |
| 663 | 20231213 | 091700 | 3945282800 | 22700 | 22550 | 22700 | 22550 | 4270 |
| 664 | 20231213 | 091600 | 3848615100 | 22600 | 22500 | 22600 | 22450 | 2566 |
| 665 | 20231213 | 091500 | 3790789650 | 22450 | 22450 | 22500 | 22400 | 1576 |
| 666 | 20231213 | 091400 | 3755358300 | 22500 | 22450 | 22500 | 22350 | 1902 |
| 667 | 20231213 | 091300 | 3712695750 | 22400 | 22300 | 22450 | 22300 | 3955 |
| 668 | 20231213 | 091200 | 3624263850 | 22300 | 22250 | 22350 | 22250 | 1961 |
| 669 | 20231213 | 091100 | 3580520500 | 22250 | 22400 | 22450 | 22200 | 8543 |
| 670 | 20231213 | 091000 | 3390026650 | 22500 | 22450 | 22550 | 22400 | 3326 |
| 671 | 20231213 | 090900 | 3315297800 | 22450 | 22350 | 22500 | 22300 | 6762 |
| 672 | 20231213 | 090800 | 3164009500 | 22350 | 22550 | 22600 | 22350 | 8261 |
| 673 | 20231213 | 090700 | 2978479950 | 22500 | 22500 | 22600 | 22450 | 9556 |
| 674 | 20231213 | 090600 | 2763463400 | 22500 | 22650 | 22650 | 22500 | 6722 |
| 675 | 20231213 | 090500 | 2611697850 | 22600 | 22750 | 22750 | 22600 | 9059 |
| 676 | 20231213 | 090400 | 2406646050 | 22700 | 22700 | 22900 | 22650 | 4335 |
| 677 | 20231213 | 090300 | 2308061800 | 22700 | 22900 | 22900 | 22700 | 6351 |
| 678 | 20231213 | 090200 | 2163353400 | 22850 | 23000 | 23050 | 22600 | 16617 |
| 679 | 20231213 | 090100 | 1784746450 | 23000 | 23100 | 23200 | 22950 | 15624 |
| 680 | 20231213 | 090000 | 1424149550 | 23100 | 23450 | 23500 | 23050 | 59185 |