36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 200600 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 5769 |
| 3 | 20231213 | 200500 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 4 | 20231213 | 200400 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 5 | 20231213 | 200300 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 6 | 20231213 | 200200 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 7 | 20231213 | 200100 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 8 | 20231213 | 200000 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 9 | 20231213 | 195900 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 10 | 20231213 | 195800 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 11 | 20231213 | 195700 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 12 | 20231213 | 195600 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 13 | 20231213 | 195500 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 14 | 20231213 | 195400 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 15 | 20231213 | 195300 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 16 | 20231213 | 195200 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 17 | 20231213 | 195100 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 18 | 20231213 | 195000 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 19 | 20231213 | 194900 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 20 | 20231213 | 194800 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 21 | 20231213 | 194700 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 22 | 20231213 | 194600 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 23 | 20231213 | 194500 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 24 | 20231213 | 194400 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 25 | 20231213 | 194300 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 26 | 20231213 | 194200 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 27 | 20231213 | 194100 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 28 | 20231213 | 194000 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 29 | 20231213 | 193900 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 30 | 20231213 | 193800 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 31 | 20231213 | 193700 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 32 | 20231213 | 193600 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 5769 |
| 33 | 20231213 | 193500 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 34 | 20231213 | 193400 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 35 | 20231213 | 193300 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 36 | 20231213 | 193200 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 37 | 20231213 | 193100 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 38 | 20231213 | 193000 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 39 | 20231213 | 192900 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 40 | 20231213 | 192800 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 41 | 20231213 | 192700 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 42 | 20231213 | 192600 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 43 | 20231213 | 192500 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 44 | 20231213 | 192400 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 45 | 20231213 | 192300 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 46 | 20231213 | 192200 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 47 | 20231213 | 192100 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 48 | 20231213 | 192000 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 49 | 20231213 | 191900 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 50 | 20231213 | 191800 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 51 | 20231213 | 191700 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 52 | 20231213 | 191600 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 53 | 20231213 | 191500 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 54 | 20231213 | 191400 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 55 | 20231213 | 191300 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 56 | 20231213 | 191200 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 57 | 20231213 | 191100 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 58 | 20231213 | 191000 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 59 | 20231213 | 190900 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 60 | 20231213 | 190800 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 61 | 20231213 | 190700 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 62 | 20231213 | 190600 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 5769 |
| 63 | 20231213 | 190500 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 64 | 20231213 | 190400 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 65 | 20231213 | 190300 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 66 | 20231213 | 190200 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 67 | 20231213 | 190100 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 68 | 20231213 | 190000 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 69 | 20231213 | 185900 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 70 | 20231213 | 185800 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 71 | 20231213 | 185700 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 72 | 20231213 | 185600 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 73 | 20231213 | 185500 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 74 | 20231213 | 185400 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 75 | 20231213 | 185300 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 76 | 20231213 | 185200 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 77 | 20231213 | 185100 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 78 | 20231213 | 185000 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 79 | 20231213 | 184900 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 80 | 20231213 | 184800 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 81 | 20231213 | 184700 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 82 | 20231213 | 184600 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 83 | 20231213 | 184500 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 84 | 20231213 | 184400 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 85 | 20231213 | 184300 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 86 | 20231213 | 184200 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 87 | 20231213 | 184100 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 88 | 20231213 | 184000 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 89 | 20231213 | 183900 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 90 | 20231213 | 183800 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 91 | 20231213 | 183700 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 92 | 20231213 | 183600 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 5769 |
| 93 | 20231213 | 183500 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 94 | 20231213 | 183400 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 95 | 20231213 | 183300 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 96 | 20231213 | 183200 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 97 | 20231213 | 183100 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 98 | 20231213 | 183000 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 99 | 20231213 | 182900 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 100 | 20231213 | 182800 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 101 | 20231213 | 182700 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 102 | 20231213 | 182600 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 103 | 20231213 | 182500 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 104 | 20231213 | 182400 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 105 | 20231213 | 182300 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 106 | 20231213 | 182200 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 107 | 20231213 | 182100 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 108 | 20231213 | 182000 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 109 | 20231213 | 181900 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 110 | 20231213 | 181800 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 111 | 20231213 | 181700 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 112 | 20231213 | 181600 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 113 | 20231213 | 181500 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 114 | 20231213 | 181400 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 115 | 20231213 | 181300 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 116 | 20231213 | 181200 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 117 | 20231213 | 181100 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 118 | 20231213 | 181000 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 119 | 20231213 | 180900 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 120 | 20231213 | 180800 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 121 | 20231213 | 180700 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 122 | 20231213 | 180600 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 5769 |
| 123 | 20231213 | 180500 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 124 | 20231213 | 180400 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 125 | 20231213 | 180300 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 126 | 20231213 | 180200 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 127 | 20231213 | 180100 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 128 | 20231213 | 180000 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 129 | 20231213 | 175900 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 130 | 20231213 | 175800 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 131 | 20231213 | 175700 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 132 | 20231213 | 175600 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 133 | 20231213 | 175500 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 134 | 20231213 | 175400 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 135 | 20231213 | 175300 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 136 | 20231213 | 175200 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 137 | 20231213 | 175100 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 138 | 20231213 | 175000 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 139 | 20231213 | 174900 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 140 | 20231213 | 174800 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 141 | 20231213 | 174700 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 142 | 20231213 | 174600 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 143 | 20231213 | 174500 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 144 | 20231213 | 174400 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 145 | 20231213 | 174300 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 146 | 20231213 | 174200 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 147 | 20231213 | 174100 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 148 | 20231213 | 174000 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 149 | 20231213 | 173900 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 150 | 20231213 | 173800 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 151 | 20231213 | 173700 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 152 | 20231213 | 173600 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 5769 |
| 153 | 20231213 | 173500 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 154 | 20231213 | 173400 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 155 | 20231213 | 173300 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 156 | 20231213 | 173200 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 157 | 20231213 | 173100 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 158 | 20231213 | 173000 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 159 | 20231213 | 172900 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 160 | 20231213 | 172800 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 161 | 20231213 | 172700 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 162 | 20231213 | 172600 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 163 | 20231213 | 172500 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 164 | 20231213 | 172400 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 165 | 20231213 | 172300 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 166 | 20231213 | 172200 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 167 | 20231213 | 172100 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 168 | 20231213 | 172000 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 169 | 20231213 | 171900 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 170 | 20231213 | 171800 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 171 | 20231213 | 171700 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 172 | 20231213 | 171600 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 173 | 20231213 | 171500 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 174 | 20231213 | 171400 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 175 | 20231213 | 171300 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 176 | 20231213 | 171200 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 177 | 20231213 | 171100 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 178 | 20231213 | 171000 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 179 | 20231213 | 170900 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 180 | 20231213 | 170800 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 181 | 20231213 | 170700 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 182 | 20231213 | 170600 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 5769 |
| 183 | 20231213 | 170500 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 184 | 20231213 | 170400 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 185 | 20231213 | 170300 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 186 | 20231213 | 170200 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 187 | 20231213 | 170100 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 188 | 20231213 | 170000 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 189 | 20231213 | 165900 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 190 | 20231213 | 165800 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 191 | 20231213 | 165700 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 192 | 20231213 | 165600 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 193 | 20231213 | 165500 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 194 | 20231213 | 165400 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 195 | 20231213 | 165300 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 196 | 20231213 | 165200 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 197 | 20231213 | 165100 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 198 | 20231213 | 165000 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 199 | 20231213 | 164900 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 200 | 20231213 | 164800 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 201 | 20231213 | 164700 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 202 | 20231213 | 164600 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 203 | 20231213 | 164500 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 204 | 20231213 | 164400 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 205 | 20231213 | 164300 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 206 | 20231213 | 164200 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 207 | 20231213 | 164100 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 208 | 20231213 | 164000 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 209 | 20231213 | 163900 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 210 | 20231213 | 163800 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 211 | 20231213 | 163700 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 212 | 20231213 | 163600 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 5769 |
| 213 | 20231213 | 163500 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 214 | 20231213 | 163400 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 215 | 20231213 | 163300 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 216 | 20231213 | 163200 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 217 | 20231213 | 163100 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 218 | 20231213 | 163000 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 219 | 20231213 | 162900 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 220 | 20231213 | 162800 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 221 | 20231213 | 162700 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 222 | 20231213 | 162600 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 223 | 20231213 | 162500 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 224 | 20231213 | 162400 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 225 | 20231213 | 162300 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 226 | 20231213 | 162200 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 227 | 20231213 | 162100 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 228 | 20231213 | 162000 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 229 | 20231213 | 161900 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 230 | 20231213 | 161800 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 231 | 20231213 | 161700 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 232 | 20231213 | 161600 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 233 | 20231213 | 161500 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 234 | 20231213 | 161400 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 235 | 20231213 | 161300 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 236 | 20231213 | 161200 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 237 | 20231213 | 161100 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 238 | 20231213 | 161000 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 239 | 20231213 | 160900 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 240 | 20231213 | 160800 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 241 | 20231213 | 160700 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 242 | 20231213 | 160600 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 5769 |
| 243 | 20231213 | 160500 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 244 | 20231213 | 160400 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 245 | 20231213 | 160300 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 246 | 20231213 | 160200 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 247 | 20231213 | 160100 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 248 | 20231213 | 160000 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 249 | 20231213 | 155900 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 250 | 20231213 | 155800 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 251 | 20231213 | 155700 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 252 | 20231213 | 155600 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 253 | 20231213 | 155500 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 254 | 20231213 | 155400 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 255 | 20231213 | 155300 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 256 | 20231213 | 155200 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 257 | 20231213 | 155100 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 258 | 20231213 | 155000 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 259 | 20231213 | 154900 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 260 | 20231213 | 154800 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 261 | 20231213 | 154700 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 262 | 20231213 | 154600 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 263 | 20231213 | 154500 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 264 | 20231213 | 154400 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 265 | 20231213 | 154300 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 266 | 20231213 | 154200 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 267 | 20231213 | 154100 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 268 | 20231213 | 154000 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 269 | 20231213 | 153900 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 270 | 20231213 | 153800 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 271 | 20231213 | 153700 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 272 | 20231213 | 153600 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 5769 |
| 273 | 20231213 | 153500 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 274 | 20231213 | 153400 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 275 | 20231213 | 153300 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 276 | 20231213 | 153200 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 277 | 20231213 | 153100 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 278 | 20231213 | 153000 | 13209626050 | 24250 | 24250 | 24250 | 24250 | 5769 |
| 279 | 20231213 | 152900 | 13069727800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 280 | 20231213 | 152800 | 13069727800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 281 | 20231213 | 152700 | 13069727800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 282 | 20231213 | 152600 | 13069727800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 283 | 20231213 | 152500 | 13069727800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 284 | 20231213 | 152400 | 13069727800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 285 | 20231213 | 152300 | 13069727800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 286 | 20231213 | 152200 | 13069727800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 287 | 20231213 | 152100 | 13069727800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 288 | 20231213 | 152000 | 13069727800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 289 | 20231213 | 151900 | 13069727800 | 24250 | 24500 | 24500 | 24250 | 11440 |
| 290 | 20231213 | 151800 | 12791530550 | 24500 | 24350 | 24500 | 24350 | 1189 |
| 291 | 20231213 | 151700 | 12762494200 | 24400 | 24400 | 24450 | 24400 | 2521 |
| 292 | 20231213 | 151600 | 12700927250 | 24350 | 24400 | 24450 | 24350 | 1293 |
| 293 | 20231213 | 151500 | 12669383300 | 24400 | 24400 | 24450 | 24350 | 2055 |
| 294 | 20231213 | 151400 | 12619284050 | 24400 | 24450 | 24450 | 24400 | 1981 |
| 295 | 20231213 | 151300 | 12570883100 | 24450 | 24450 | 24450 | 24350 | 1328 |
| 296 | 20231213 | 151200 | 12538435350 | 24450 | 24400 | 24500 | 24350 | 982 |
| 297 | 20231213 | 151100 | 12514451250 | 24400 | 24450 | 24500 | 24350 | 1006 |
| 298 | 20231213 | 151000 | 12489952650 | 24350 | 24350 | 24500 | 24350 | 1090 |
| 299 | 20231213 | 150900 | 12463323750 | 24350 | 24550 | 24550 | 24350 | 2079 |
| 300 | 20231213 | 150800 | 12412594650 | 24600 | 24600 | 24600 | 24450 | 352 |
| 301 | 20231213 | 150700 | 12403959850 | 24650 | 24600 | 24650 | 24500 | 674 |
| 302 | 20231213 | 150600 | 12387378450 | 24400 | 24450 | 24600 | 24400 | 1346 |
| 303 | 20231213 | 150500 | 12354438250 | 24450 | 24450 | 24550 | 24450 | 444 |
| 304 | 20231213 | 150400 | 12343579250 | 24450 | 24600 | 24600 | 24450 | 1183 |
| 305 | 20231213 | 150300 | 12314575900 | 24600 | 24550 | 24600 | 24550 | 399 |
| 306 | 20231213 | 150200 | 12304764550 | 24550 | 24550 | 24650 | 24550 | 830 |
| 307 | 20231213 | 150100 | 12284387600 | 24550 | 24800 | 24850 | 24550 | 2196 |
| 308 | 20231213 | 150000 | 12230106150 | 24800 | 24850 | 24850 | 24750 | 778 |
| 309 | 20231213 | 145900 | 12210798650 | 24800 | 24700 | 24800 | 24700 | 420 |
| 310 | 20231213 | 145800 | 12200384250 | 24800 | 24800 | 24850 | 24650 | 713 |
| 311 | 20231213 | 145700 | 12182730450 | 24850 | 24700 | 24850 | 24700 | 2298 |
| 312 | 20231213 | 145600 | 12125851150 | 24750 | 24700 | 24800 | 24700 | 993 |
| 313 | 20231213 | 145500 | 12101300000 | 24650 | 24650 | 24700 | 24600 | 2022 |
| 314 | 20231213 | 145400 | 12051388650 | 24550 | 24700 | 24750 | 24550 | 974 |
| 315 | 20231213 | 145300 | 12027311150 | 24700 | 24600 | 24750 | 24500 | 1938 |
| 316 | 20231213 | 145200 | 11979613750 | 24600 | 24850 | 24900 | 24550 | 1582 |
| 317 | 20231213 | 145100 | 11940424700 | 24900 | 24850 | 24900 | 24850 | 903 |
| 318 | 20231213 | 145000 | 11917971050 | 24850 | 24850 | 24850 | 24750 | 1701 |
| 319 | 20231213 | 144900 | 11875764200 | 24850 | 24800 | 24900 | 24600 | 4733 |
| 320 | 20231213 | 144800 | 11758357050 | 24700 | 24550 | 24700 | 24500 | 1460 |
| 321 | 20231213 | 144700 | 11722419500 | 24600 | 24600 | 24700 | 24450 | 1734 |
| 322 | 20231213 | 144600 | 11679794200 | 24650 | 24800 | 24950 | 24650 | 1629 |
| 323 | 20231213 | 144500 | 11639323450 | 24850 | 24950 | 25000 | 24850 | 1331 |
| 324 | 20231213 | 144400 | 11606152500 | 24950 | 24900 | 24950 | 24700 | 3629 |
| 325 | 20231213 | 144300 | 11515875400 | 24800 | 24800 | 24900 | 24650 | 5069 |
| 326 | 20231213 | 144200 | 11390050700 | 24750 | 24600 | 24750 | 24600 | 3400 |
| 327 | 20231213 | 144100 | 11306059300 | 24700 | 24400 | 24700 | 24400 | 5751 |
| 328 | 20231213 | 144000 | 11164555900 | 24350 | 24400 | 24500 | 24300 | 1505 |
| 329 | 20231213 | 143900 | 11127823050 | 24500 | 24400 | 24600 | 24400 | 3294 |
| 330 | 20231213 | 143800 | 11047177200 | 24350 | 24300 | 24600 | 24000 | 4635 |
| 331 | 20231213 | 143700 | 10934479950 | 24300 | 24350 | 24350 | 23700 | 14549 |
| 332 | 20231213 | 143600 | 10585319250 | 24250 | 24350 | 24800 | 24250 | 11571 |
| 333 | 20231213 | 143500 | 10301520750 | 24350 | 24300 | 24400 | 24200 | 3667 |
| 334 | 20231213 | 143400 | 10212425500 | 24300 | 23950 | 24850 | 23950 | 12471 |
| 335 | 20231213 | 143300 | 9906176150 | 23950 | 25100 | 25350 | 23800 | 54357 |
| 336 | 20231213 | 143200 | 8549278650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 337 | 20231213 | 143100 | 8549278650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 338 | 20231213 | 143000 | 8549278650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 339 | 20231213 | 142900 | 8549278650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 340 | 20231213 | 142800 | 8549278650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 341 | 20231213 | 142700 | 8549278650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 342 | 20231213 | 142600 | 8549278650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 343 | 20231213 | 142500 | 8549278650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 344 | 20231213 | 142400 | 8549278650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 345 | 20231213 | 142300 | 8549278650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 346 | 20231213 | 142200 | 8549278650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 347 | 20231213 | 142100 | 8549278650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 348 | 20231213 | 142000 | 8549278650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 349 | 20231213 | 141900 | 8549278650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 350 | 20231213 | 141800 | 8549278650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 351 | 20231213 | 141700 | 8549278650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 352 | 20231213 | 141600 | 8549278650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 353 | 20231213 | 141500 | 8549278650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 354 | 20231213 | 141400 | 8549278650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 355 | 20231213 | 141300 | 8549278650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 356 | 20231213 | 141200 | 8549278650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 357 | 20231213 | 141100 | 8549278650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 358 | 20231213 | 141000 | 8549278650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 359 | 20231213 | 140900 | 8549278650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 360 | 20231213 | 140800 | 8549278650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 361 | 20231213 | 140700 | 8549278650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 362 | 20231213 | 140600 | 8549278650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 363 | 20231213 | 140500 | 8549278650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 364 | 20231213 | 140400 | 8549278650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 365 | 20231213 | 140300 | 8549278650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 366 | 20231213 | 140200 | 8549278650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 367 | 20231213 | 140100 | 8549278650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 368 | 20231213 | 140000 | 8549278650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 369 | 20231213 | 135900 | 8549278650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 370 | 20231213 | 135800 | 8549278650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 371 | 20231213 | 135700 | 8549278650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 372 | 20231213 | 135600 | 8549278650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 373 | 20231213 | 135500 | 8549278650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 374 | 20231213 | 135400 | 8549278650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 375 | 20231213 | 135300 | 8549278650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 376 | 20231213 | 135200 | 8549278650 | 25850 | 25850 | 25850 | 25800 | 166 |
| 377 | 20231213 | 135100 | 8544987650 | 25800 | 25750 | 25800 | 25750 | 1518 |
| 378 | 20231213 | 135000 | 8505852400 | 25750 | 25700 | 25750 | 25700 | 83 |
| 379 | 20231213 | 134900 | 8503715600 | 25700 | 25650 | 25700 | 25650 | 319 |
| 380 | 20231213 | 134800 | 8495520650 | 25700 | 25750 | 25750 | 25650 | 232 |
| 381 | 20231213 | 134700 | 8489558300 | 25750 | 25650 | 25750 | 25650 | 115 |
| 382 | 20231213 | 134600 | 8486599500 | 25750 | 25700 | 25750 | 25700 | 214 |
| 383 | 20231213 | 134500 | 8481095600 | 25650 | 25750 | 25750 | 25650 | 170 |
| 384 | 20231213 | 134400 | 8476720800 | 25650 | 25650 | 25750 | 25650 | 943 |
| 385 | 20231213 | 134300 | 8452481150 | 25650 | 25650 | 25700 | 25650 | 332 |
| 386 | 20231213 | 134200 | 8443965250 | 25700 | 25650 | 25700 | 25650 | 21 |
| 387 | 20231213 | 134100 | 8443426250 | 25650 | 25700 | 25700 | 25650 | 13 |
| 388 | 20231213 | 134000 | 8443092700 | 25700 | 25650 | 25700 | 25650 | 213 |
| 389 | 20231213 | 133900 | 8437628850 | 25650 | 25600 | 25650 | 25600 | 40 |
| 390 | 20231213 | 133800 | 8436603650 | 25700 | 25550 | 25700 | 25550 | 932 |
| 391 | 20231213 | 133700 | 8412670700 | 25550 | 25600 | 25600 | 25550 | 64 |
| 392 | 20231213 | 133600 | 8411032900 | 25500 | 25500 | 25550 | 25500 | 118 |
| 393 | 20231213 | 133500 | 8408023700 | 25500 | 25600 | 25600 | 25500 | 1056 |
| 394 | 20231213 | 133400 | 8381045200 | 25550 | 25550 | 25600 | 25550 | 113 |
| 395 | 20231213 | 133300 | 8378157450 | 25600 | 25550 | 25600 | 25550 | 174 |
| 396 | 20231213 | 133200 | 8373710950 | 25550 | 25600 | 25650 | 25550 | 321 |
| 397 | 20231213 | 133100 | 8365492250 | 25550 | 25600 | 25650 | 25550 | 292 |
| 398 | 20231213 | 133000 | 8358022400 | 25600 | 25650 | 25650 | 25600 | 14 |
| 399 | 20231213 | 132900 | 8357663550 | 25650 | 25700 | 25700 | 25600 | 124 |
| 400 | 20231213 | 132800 | 8354478850 | 25600 | 25650 | 25650 | 25600 | 206 |
| 401 | 20231213 | 132700 | 8349204950 | 25650 | 25650 | 25700 | 25600 | 431 |
| 402 | 20231213 | 132600 | 8338134900 | 25650 | 25600 | 25700 | 25600 | 341 |
| 403 | 20231213 | 132500 | 8329371600 | 25600 | 25600 | 25600 | 25600 | 11 |
| 404 | 20231213 | 132400 | 8329090000 | 25600 | 25700 | 25750 | 25500 | 1984 |
| 405 | 20231213 | 132300 | 8278264950 | 25700 | 25700 | 25700 | 25700 | 2 |
| 406 | 20231213 | 132200 | 8278213550 | 25750 | 25650 | 25750 | 25600 | 1228 |
| 407 | 20231213 | 132100 | 8246682000 | 25650 | 25650 | 25700 | 25650 | 198 |
| 408 | 20231213 | 132000 | 8241596100 | 25700 | 25650 | 25700 | 25650 | 24 |
| 409 | 20231213 | 131900 | 8240979700 | 25650 | 25700 | 25750 | 25600 | 1205 |
| 410 | 20231213 | 131800 | 8209993450 | 25600 | 25750 | 25800 | 25600 | 1669 |
| 411 | 20231213 | 131700 | 8167062300 | 25750 | 25900 | 25900 | 25750 | 95 |
| 412 | 20231213 | 131600 | 8164609550 | 25900 | 25800 | 25900 | 25700 | 792 |
| 413 | 20231213 | 131500 | 8144175550 | 25800 | 25800 | 25800 | 25700 | 112 |
| 414 | 20231213 | 131400 | 8141293050 | 25750 | 25750 | 25800 | 25750 | 102 |
| 415 | 20231213 | 131300 | 8138666250 | 25750 | 25750 | 25850 | 25700 | 624 |
| 416 | 20231213 | 131200 | 8122555050 | 25700 | 25650 | 25800 | 25550 | 968 |
| 417 | 20231213 | 131100 | 8097624600 | 25650 | 25600 | 25650 | 25600 | 41 |
| 418 | 20231213 | 131000 | 8096573400 | 25600 | 25600 | 25650 | 25450 | 200 |
| 419 | 20231213 | 130900 | 8091450550 | 25400 | 25400 | 25550 | 25350 | 755 |
| 420 | 20231213 | 130800 | 8072218100 | 25350 | 25400 | 25400 | 25350 | 9 |
| 421 | 20231213 | 130700 | 8071989650 | 25350 | 25350 | 25350 | 25300 | 171 |
| 422 | 20231213 | 130600 | 8067659750 | 25300 | 25350 | 25450 | 25300 | 1125 |
| 423 | 20231213 | 130500 | 8039160500 | 25350 | 25450 | 25450 | 25350 | 556 |
| 424 | 20231213 | 130400 | 8025038050 | 25450 | 25350 | 25450 | 25350 | 850 |
| 425 | 20231213 | 130300 | 8003463850 | 25400 | 25400 | 25400 | 25350 | 681 |
| 426 | 20231213 | 130200 | 7986171750 | 25400 | 25350 | 25400 | 25350 | 4120 |
| 427 | 20231213 | 130100 | 7881720100 | 25350 | 25450 | 25450 | 25350 | 68 |
| 428 | 20231213 | 130000 | 7879995500 | 25450 | 25500 | 25500 | 25350 | 4369 |
| 429 | 20231213 | 125900 | 7769002750 | 25500 | 25500 | 25550 | 25450 | 1391 |
| 430 | 20231213 | 125800 | 7733539800 | 25550 | 25600 | 25650 | 25400 | 2744 |
| 431 | 20231213 | 125700 | 7663617450 | 25600 | 25650 | 25650 | 25550 | 401 |
| 432 | 20231213 | 125600 | 7653353100 | 25600 | 25700 | 25700 | 25600 | 1145 |
| 433 | 20231213 | 125500 | 7624004900 | 25700 | 25700 | 25750 | 25600 | 1196 |
| 434 | 20231213 | 125400 | 7593332350 | 25700 | 25750 | 25800 | 25650 | 1426 |
| 435 | 20231213 | 125300 | 7556739700 | 25700 | 25750 | 25800 | 25700 | 2516 |
| 436 | 20231213 | 125200 | 7491969950 | 25750 | 25750 | 25800 | 25700 | 500 |
| 437 | 20231213 | 125100 | 7479080800 | 25750 | 25750 | 25750 | 25650 | 544 |
| 438 | 20231213 | 125000 | 7465082350 | 25700 | 25750 | 25850 | 25700 | 2321 |
| 439 | 20231213 | 124900 | 7405321300 | 25850 | 25750 | 25850 | 25650 | 3215 |
| 440 | 20231213 | 124800 | 7322588900 | 25750 | 25800 | 25900 | 25750 | 1068 |
| 441 | 20231213 | 124700 | 7295011800 | 25850 | 26000 | 26000 | 25800 | 2606 |
| 442 | 20231213 | 124600 | 7227501550 | 26000 | 26050 | 26050 | 25950 | 164 |
| 443 | 20231213 | 124500 | 7223237600 | 26050 | 26050 | 26050 | 26000 | 339 |
| 444 | 20231213 | 124400 | 7214410050 | 26050 | 25950 | 26050 | 25900 | 2162 |
| 445 | 20231213 | 124300 | 7158319000 | 26000 | 26000 | 26050 | 25950 | 1378 |
| 446 | 20231213 | 124200 | 7122494450 | 26000 | 26200 | 26250 | 26000 | 5745 |
| 447 | 20231213 | 124100 | 6972361650 | 26200 | 26050 | 26400 | 26050 | 11844 |
| 448 | 20231213 | 124000 | 6662055400 | 26000 | 26000 | 26000 | 26000 | 0 |
| 449 | 20231213 | 123900 | 6662055400 | 26000 | 26000 | 26000 | 26000 | 0 |
| 450 | 20231213 | 123800 | 6662055400 | 26000 | 25950 | 26000 | 25950 | 18274 |
| 451 | 20231213 | 123700 | 6186934700 | 26000 | 25950 | 26000 | 25950 | 658 |
| 452 | 20231213 | 123600 | 6169829950 | 25950 | 25900 | 26000 | 25900 | 7552 |
| 453 | 20231213 | 123500 | 5973609050 | 25900 | 25950 | 25950 | 25900 | 604 |
| 454 | 20231213 | 123400 | 5957935550 | 26000 | 25950 | 26000 | 25950 | 785 |
| 455 | 20231213 | 123300 | 5937553300 | 26000 | 25950 | 26000 | 25950 | 569 |
| 456 | 20231213 | 123200 | 5922787400 | 25900 | 25950 | 25950 | 25900 | 797 |
| 457 | 20231213 | 123100 | 5902110450 | 25950 | 25900 | 25950 | 25900 | 52 |
| 458 | 20231213 | 123000 | 5900762050 | 25900 | 25900 | 26000 | 25850 | 2237 |
| 459 | 20231213 | 122900 | 5842730400 | 25950 | 25900 | 25950 | 25850 | 1488 |
| 460 | 20231213 | 122800 | 5804179200 | 25900 | 25950 | 25950 | 25900 | 880 |
| 461 | 20231213 | 122700 | 5781350250 | 25900 | 25900 | 25950 | 25900 | 357 |
| 462 | 20231213 | 122600 | 5772102950 | 25900 | 25900 | 25950 | 25900 | 298 |
| 463 | 20231213 | 122500 | 5764373200 | 25900 | 25950 | 25950 | 25900 | 1190 |
| 464 | 20231213 | 122400 | 5733551800 | 25900 | 25900 | 25950 | 25900 | 1495 |
| 465 | 20231213 | 122300 | 5694830950 | 25900 | 25850 | 25900 | 25850 | 292 |
| 466 | 20231213 | 122200 | 5687280300 | 25900 | 25900 | 25950 | 25850 | 6302 |
| 467 | 20231213 | 122100 | 5524037800 | 25900 | 25750 | 25900 | 25750 | 3066 |
| 468 | 20231213 | 122000 | 5444761100 | 25750 | 25750 | 25850 | 25700 | 2853 |
| 469 | 20231213 | 121900 | 5371271550 | 25750 | 25600 | 25800 | 25500 | 5796 |
| 470 | 20231213 | 121800 | 5222563450 | 25600 | 25550 | 25600 | 25500 | 289 |
| 471 | 20231213 | 121700 | 5215184350 | 25600 | 25500 | 25650 | 25450 | 2641 |
| 472 | 20231213 | 121600 | 5147781100 | 25450 | 25450 | 25450 | 25450 | 20 |
| 473 | 20231213 | 121500 | 5147272100 | 25450 | 25500 | 25550 | 25450 | 320 |
| 474 | 20231213 | 121400 | 5139116600 | 25500 | 25600 | 25600 | 25450 | 252 |
| 475 | 20231213 | 121300 | 5132680700 | 25500 | 25650 | 25650 | 25500 | 2625 |
| 476 | 20231213 | 121200 | 5065659400 | 25700 | 25800 | 25800 | 25650 | 2446 |
| 477 | 20231213 | 121100 | 5002664550 | 25800 | 25600 | 25800 | 25600 | 3870 |
| 478 | 20231213 | 121000 | 4903221800 | 25600 | 25500 | 25650 | 25400 | 1120 |
| 479 | 20231213 | 120900 | 4874558250 | 25500 | 25400 | 25500 | 25400 | 514 |
| 480 | 20231213 | 120800 | 4861452550 | 25450 | 25450 | 25450 | 25300 | 49 |
| 481 | 20231213 | 120700 | 4860205750 | 25350 | 25450 | 25450 | 25350 | 730 |
| 482 | 20231213 | 120600 | 4841675600 | 25400 | 25500 | 25500 | 25400 | 75 |
| 483 | 20231213 | 120500 | 4839766750 | 25550 | 25550 | 25600 | 25550 | 806 |
| 484 | 20231213 | 120400 | 4819169350 | 25500 | 25500 | 25550 | 25500 | 346 |
| 485 | 20231213 | 120300 | 4810329200 | 25500 | 25500 | 25500 | 25450 | 210 |
| 486 | 20231213 | 120200 | 4804975650 | 25500 | 25500 | 25500 | 25450 | 70 |
| 487 | 20231213 | 120100 | 4803190800 | 25450 | 25500 | 25550 | 25450 | 275 |
| 488 | 20231213 | 120000 | 4796180650 | 25500 | 25450 | 25500 | 25450 | 689 |
| 489 | 20231213 | 115900 | 4778614050 | 25450 | 25450 | 25500 | 25450 | 652 |
| 490 | 20231213 | 115800 | 4761988500 | 25450 | 25450 | 25450 | 25450 | 143 |
| 491 | 20231213 | 115700 | 4758349150 | 25500 | 25450 | 25500 | 25400 | 367 |
| 492 | 20231213 | 115600 | 4749012100 | 25450 | 25550 | 25550 | 25450 | 418 |
| 493 | 20231213 | 115500 | 4738357350 | 25500 | 25500 | 25550 | 25450 | 1162 |
| 494 | 20231213 | 115400 | 4708726350 | 25450 | 25500 | 25550 | 25400 | 346 |
| 495 | 20231213 | 115300 | 4699895700 | 25550 | 25350 | 25550 | 25350 | 1303 |
| 496 | 20231213 | 115200 | 4666675200 | 25400 | 25400 | 25400 | 25350 | 96 |
| 497 | 20231213 | 115100 | 4664237500 | 25300 | 25350 | 25450 | 25300 | 1807 |
| 498 | 20231213 | 115000 | 4618295700 | 25350 | 25200 | 25350 | 25200 | 2305 |
| 499 | 20231213 | 114900 | 4559943550 | 25150 | 25150 | 25200 | 25150 | 103 |
| 500 | 20231213 | 114800 | 4557349200 | 25350 | 25300 | 25350 | 25300 | 27 |
| 501 | 20231213 | 114700 | 4556664800 | 25350 | 25200 | 25350 | 25100 | 190 |
| 502 | 20231213 | 114600 | 4551888350 | 25100 | 25100 | 25200 | 25100 | 143 |
| 503 | 20231213 | 114500 | 4548286150 | 25100 | 25350 | 25350 | 25100 | 6612 |
| 504 | 20231213 | 114400 | 4381564050 | 25350 | 25400 | 25450 | 25350 | 972 |
| 505 | 20231213 | 114300 | 4356859050 | 25450 | 25350 | 25450 | 25350 | 389 |
| 506 | 20231213 | 114200 | 4346972150 | 25400 | 25400 | 25400 | 25350 | 176 |
| 507 | 20231213 | 114100 | 4342507850 | 25400 | 25300 | 25400 | 25300 | 351 |
| 508 | 20231213 | 114000 | 4333594550 | 25350 | 25350 | 25400 | 25300 | 755 |
| 509 | 20231213 | 113900 | 4314444000 | 25500 | 25750 | 25750 | 25250 | 1396 |
| 510 | 20231213 | 113800 | 4278999950 | 25450 | 25300 | 25800 | 25200 | 12119 |
| 511 | 20231213 | 113700 | 3969548250 | 25250 | 25250 | 25300 | 25200 | 1531 |
| 512 | 20231213 | 113600 | 3930857400 | 25250 | 25250 | 25300 | 25200 | 784 |
| 513 | 20231213 | 113500 | 3911057750 | 25200 | 25100 | 25200 | 25050 | 5570 |
| 514 | 20231213 | 113400 | 3770969700 | 25100 | 25100 | 25150 | 25050 | 347 |
| 515 | 20231213 | 113300 | 3762255450 | 25100 | 25000 | 25100 | 25000 | 2653 |
| 516 | 20231213 | 113200 | 3695725500 | 25050 | 25050 | 25050 | 25000 | 719 |
| 517 | 20231213 | 113100 | 3677714950 | 25000 | 25000 | 25050 | 25000 | 620 |
| 518 | 20231213 | 113000 | 3662213750 | 24950 | 24900 | 25000 | 24900 | 2359 |
| 519 | 20231213 | 112900 | 3603299900 | 24950 | 24850 | 24950 | 24850 | 404 |
| 520 | 20231213 | 112800 | 3593222750 | 24850 | 25000 | 25000 | 24850 | 247 |
| 521 | 20231213 | 112700 | 3587053250 | 25000 | 24800 | 25050 | 24800 | 7898 |
| 522 | 20231213 | 112600 | 3389764900 | 24850 | 24650 | 24850 | 24650 | 511 |
| 523 | 20231213 | 112500 | 3377133100 | 24650 | 24700 | 24750 | 24650 | 155 |
| 524 | 20231213 | 112400 | 3373303200 | 24700 | 24750 | 24750 | 24700 | 1125 |
| 525 | 20231213 | 112300 | 3345465700 | 24750 | 24650 | 24900 | 24650 | 7041 |
| 526 | 20231213 | 112200 | 3170657250 | 24650 | 24650 | 24700 | 24650 | 189 |
| 527 | 20231213 | 112100 | 3165989350 | 24700 | 24550 | 24700 | 24500 | 9 |
| 528 | 20231213 | 112000 | 3165767400 | 24700 | 24550 | 24750 | 24500 | 5260 |
| 529 | 20231213 | 111900 | 3036879900 | 24550 | 24600 | 24600 | 24550 | 432 |
| 530 | 20231213 | 111800 | 3026273450 | 24600 | 24700 | 24800 | 24600 | 3825 |
| 531 | 20231213 | 111700 | 2932047650 | 24700 | 24750 | 24850 | 24700 | 2553 |
| 532 | 20231213 | 111600 | 2868758850 | 24750 | 24800 | 24850 | 24750 | 4368 |
| 533 | 20231213 | 111500 | 2760560750 | 24850 | 24800 | 24850 | 24800 | 777 |
| 534 | 20231213 | 111400 | 2741277550 | 24850 | 24800 | 24850 | 24800 | 2499 |
| 535 | 20231213 | 111300 | 2679286750 | 24800 | 24850 | 24850 | 24800 | 315 |
| 536 | 20231213 | 111200 | 2671459300 | 24800 | 24800 | 24950 | 24800 | 6832 |
| 537 | 20231213 | 111100 | 2501515000 | 24800 | 24850 | 24850 | 24800 | 2562 |
| 538 | 20231213 | 111000 | 2437857400 | 24850 | 24800 | 24900 | 24800 | 5002 |
| 539 | 20231213 | 110900 | 2313532750 | 24800 | 24700 | 24800 | 24700 | 505 |
| 540 | 20231213 | 110800 | 2301030300 | 24750 | 24800 | 24800 | 24750 | 4166 |
| 541 | 20231213 | 110700 | 2197836550 | 24800 | 24850 | 24850 | 24800 | 1066 |
| 542 | 20231213 | 110600 | 2171351650 | 24900 | 24900 | 25000 | 24850 | 3077 |
| 543 | 20231213 | 110500 | 2094662600 | 24950 | 24700 | 24950 | 24700 | 7445 |
| 544 | 20231213 | 110400 | 1909864050 | 24750 | 24700 | 24800 | 24700 | 2760 |
| 545 | 20231213 | 110300 | 1841567000 | 24700 | 24800 | 24800 | 24650 | 63 |
| 546 | 20231213 | 110200 | 1840007950 | 24650 | 24650 | 24750 | 24550 | 1929 |
| 547 | 20231213 | 110100 | 1792391150 | 24700 | 24600 | 24700 | 24600 | 18 |
| 548 | 20231213 | 110000 | 1791947250 | 24800 | 24600 | 24800 | 24550 | 6141 |
| 549 | 20231213 | 105900 | 1640233050 | 24600 | 24650 | 24700 | 24550 | 4897 |
| 550 | 20231213 | 105800 | 1519627350 | 24600 | 24500 | 24750 | 24500 | 5456 |
| 551 | 20231213 | 105700 | 1385183000 | 24500 | 24350 | 24500 | 24350 | 4950 |
| 552 | 20231213 | 105600 | 1263929850 | 24500 | 24200 | 24500 | 24150 | 5586 |
| 553 | 20231213 | 105500 | 1127821650 | 24200 | 24150 | 24200 | 24150 | 462 |
| 554 | 20231213 | 105400 | 1116641500 | 24200 | 24150 | 24200 | 24150 | 118 |
| 555 | 20231213 | 105300 | 1113791500 | 24100 | 24250 | 24250 | 24100 | 680 |
| 556 | 20231213 | 105200 | 1097309100 | 24250 | 24150 | 24250 | 24100 | 1834 |
| 557 | 20231213 | 105100 | 1052892500 | 24150 | 24200 | 24200 | 24050 | 478 |
| 558 | 20231213 | 105000 | 1041338450 | 24050 | 24150 | 24200 | 24050 | 2342 |
| 559 | 20231213 | 104900 | 984689700 | 24100 | 23900 | 24100 | 23900 | 1464 |
| 560 | 20231213 | 104800 | 949549000 | 23850 | 23900 | 23900 | 23850 | 19 |
| 561 | 20231213 | 104700 | 949095400 | 23900 | 23900 | 23900 | 23900 | 7 |
| 562 | 20231213 | 104600 | 948928100 | 23850 | 23850 | 23850 | 23850 | 4 |
| 563 | 20231213 | 104500 | 948832700 | 23900 | 23800 | 23900 | 23800 | 22 |
| 564 | 20231213 | 104400 | 948307750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 565 | 20231213 | 104300 | 948307750 | 23800 | 23750 | 23800 | 23750 | 5 |
| 566 | 20231213 | 104200 | 948188850 | 23750 | 23800 | 23850 | 23750 | 14 |
| 567 | 20231213 | 104100 | 947855450 | 23850 | 23800 | 23850 | 23800 | 15 |
| 568 | 20231213 | 104000 | 947498000 | 23800 | 23800 | 23800 | 23800 | 2 |
| 569 | 20231213 | 103900 | 947450400 | 23750 | 23750 | 23750 | 23750 | 2 |
| 570 | 20231213 | 103800 | 947402900 | 23800 | 23800 | 23800 | 23800 | 15 |
| 571 | 20231213 | 103700 | 947045900 | 23750 | 23750 | 23750 | 23750 | 138 |
| 572 | 20231213 | 103600 | 943768400 | 23700 | 23700 | 23750 | 23700 | 33 |
| 573 | 20231213 | 103500 | 942985950 | 23700 | 23700 | 23700 | 23700 | 5 |
| 574 | 20231213 | 103400 | 942867450 | 23750 | 23750 | 23750 | 23750 | 246 |
| 575 | 20231213 | 103300 | 937024950 | 23750 | 23900 | 23900 | 23750 | 11 |
| 576 | 20231213 | 103200 | 936762800 | 23850 | 23850 | 23850 | 23850 | 309 |
| 577 | 20231213 | 103100 | 929393150 | 23850 | 23900 | 23900 | 23850 | 20 |
| 578 | 20231213 | 103000 | 928915400 | 23850 | 23850 | 23850 | 23850 | 6 |
| 579 | 20231213 | 102900 | 928772300 | 23850 | 23900 | 23900 | 23850 | 60 |
| 580 | 20231213 | 102800 | 927338400 | 23900 | 23950 | 23950 | 23900 | 20 |
| 581 | 20231213 | 102700 | 926859950 | 23950 | 23900 | 23950 | 23900 | 45 |
| 582 | 20231213 | 102600 | 925784150 | 23900 | 23800 | 23900 | 23800 | 468 |
| 583 | 20231213 | 102500 | 914608350 | 23800 | 23800 | 23850 | 23750 | 150 |
| 584 | 20231213 | 102400 | 911045350 | 23800 | 23800 | 23800 | 23800 | 114 |
| 585 | 20231213 | 102300 | 908332150 | 23800 | 23800 | 23800 | 23800 | 62 |
| 586 | 20231213 | 102200 | 906856550 | 23850 | 23800 | 23850 | 23800 | 8 |
| 587 | 20231213 | 102100 | 906665850 | 23800 | 23850 | 23850 | 23800 | 14 |
| 588 | 20231213 | 102000 | 906332200 | 23800 | 23850 | 23850 | 23800 | 24 |
| 589 | 20231213 | 101900 | 905760650 | 23800 | 23800 | 23850 | 23800 | 8 |
| 590 | 20231213 | 101800 | 905570100 | 23850 | 23800 | 23850 | 23800 | 13 |
| 591 | 20231213 | 101700 | 905260400 | 23850 | 23850 | 23850 | 23800 | 255 |
| 592 | 20231213 | 101600 | 899190700 | 23850 | 23800 | 23850 | 23750 | 55 |
| 593 | 20231213 | 101500 | 897881550 | 23800 | 23850 | 23850 | 23800 | 10 |
| 594 | 20231213 | 101400 | 897643200 | 23800 | 23750 | 23800 | 23750 | 9 |
| 595 | 20231213 | 101300 | 897429050 | 23750 | 23900 | 23950 | 23750 | 1396 |
| 596 | 20231213 | 101200 | 864077050 | 23900 | 23950 | 24000 | 23900 | 715 |
| 597 | 20231213 | 101100 | 846953300 | 24000 | 24050 | 24050 | 24000 | 399 |
| 598 | 20231213 | 101000 | 837376300 | 24050 | 24000 | 24050 | 24000 | 56 |
| 599 | 20231213 | 100900 | 836031800 | 24050 | 24000 | 24050 | 24000 | 10 |
| 600 | 20231213 | 100800 | 835791400 | 24000 | 24050 | 24050 | 24000 | 134 |
| 601 | 20231213 | 100700 | 832572000 | 24050 | 24150 | 24200 | 24050 | 321 |
| 602 | 20231213 | 100600 | 824839750 | 24200 | 24250 | 24250 | 24200 | 71 |
| 603 | 20231213 | 100500 | 823121200 | 24200 | 24200 | 24200 | 24200 | 378 |
| 604 | 20231213 | 100400 | 813973600 | 24200 | 24250 | 24250 | 24200 | 174 |
| 605 | 20231213 | 100300 | 809754450 | 24200 | 24250 | 24250 | 24200 | 363 |
| 606 | 20231213 | 100200 | 800961950 | 24200 | 24200 | 24250 | 24200 | 33 |
| 607 | 20231213 | 100100 | 800163050 | 24250 | 24200 | 24250 | 24200 | 222 |
| 608 | 20231213 | 100000 | 794780350 | 24250 | 24150 | 24300 | 24150 | 230 |
| 609 | 20231213 | 095900 | 789207100 | 24300 | 24100 | 24300 | 24100 | 202 |
| 610 | 20231213 | 095800 | 784299200 | 24350 | 24100 | 24350 | 24050 | 2763 |
| 611 | 20231213 | 095700 | 717245700 | 24150 | 24200 | 24300 | 24150 | 1113 |
| 612 | 20231213 | 095600 | 690257350 | 24200 | 24000 | 24200 | 24000 | 2307 |
| 613 | 20231213 | 095500 | 634506700 | 24100 | 24000 | 24100 | 23950 | 523 |
| 614 | 20231213 | 095400 | 621913750 | 23950 | 23950 | 23950 | 23950 | 9 |
| 615 | 20231213 | 095300 | 621698200 | 24000 | 23900 | 24000 | 23900 | 30 |
| 616 | 20231213 | 095200 | 620980000 | 23950 | 23950 | 23950 | 23950 | 31 |
| 617 | 20231213 | 095100 | 620237550 | 23900 | 23950 | 23950 | 23900 | 15 |
| 618 | 20231213 | 095000 | 619878750 | 23900 | 23850 | 24000 | 23850 | 3006 |
| 619 | 20231213 | 094900 | 547827950 | 23800 | 23750 | 23800 | 23700 | 1038 |
| 620 | 20231213 | 094800 | 523137850 | 23800 | 23850 | 23850 | 23800 | 435 |
| 621 | 20231213 | 094700 | 512784550 | 23850 | 23850 | 23850 | 23850 | 85 |
| 622 | 20231213 | 094600 | 510757300 | 23900 | 23900 | 23900 | 23900 | 26 |
| 623 | 20231213 | 094500 | 510135900 | 23900 | 23900 | 23900 | 23900 | 60 |
| 624 | 20231213 | 094400 | 508701900 | 23900 | 23850 | 23900 | 23850 | 47 |
| 625 | 20231213 | 094300 | 507580600 | 23850 | 23850 | 23900 | 23850 | 466 |
| 626 | 20231213 | 094200 | 496466100 | 23850 | 23850 | 23900 | 23850 | 142 |
| 627 | 20231213 | 094100 | 493076600 | 23900 | 23850 | 23900 | 23850 | 13 |
| 628 | 20231213 | 094000 | 492766000 | 23850 | 23850 | 23900 | 23850 | 88 |
| 629 | 20231213 | 093900 | 490666900 | 23850 | 23900 | 23900 | 23850 | 38 |
| 630 | 20231213 | 093800 | 489759800 | 23900 | 23850 | 23900 | 23850 | 16 |
| 631 | 20231213 | 093700 | 489378150 | 23900 | 23900 | 23900 | 23900 | 6 |
| 632 | 20231213 | 093600 | 489234750 | 23900 | 23850 | 23900 | 23850 | 10 |
| 633 | 20231213 | 093500 | 488995800 | 23900 | 23850 | 23900 | 23850 | 137 |
| 634 | 20231213 | 093400 | 485728000 | 23850 | 23850 | 23850 | 23850 | 526 |
| 635 | 20231213 | 093300 | 473182900 | 23800 | 23850 | 23850 | 23800 | 220 |
| 636 | 20231213 | 093200 | 467946600 | 23850 | 23850 | 23850 | 23850 | 23 |
| 637 | 20231213 | 093100 | 467398050 | 23850 | 23800 | 23900 | 23800 | 102 |
| 638 | 20231213 | 093000 | 464967550 | 23800 | 23800 | 23800 | 23800 | 219 |
| 639 | 20231213 | 092900 | 459755350 | 23900 | 23750 | 23900 | 23750 | 152 |
| 640 | 20231213 | 092800 | 456136500 | 23800 | 23850 | 23850 | 23800 | 171 |
| 641 | 20231213 | 092700 | 452066400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 642 | 20231213 | 092600 | 452066400 | 23850 | 23850 | 23850 | 23800 | 25 |
| 643 | 20231213 | 092500 | 451470600 | 23900 | 23900 | 23900 | 23900 | 5 |
| 644 | 20231213 | 092400 | 451351100 | 23850 | 23700 | 23850 | 23700 | 220 |
| 645 | 20231213 | 092300 | 446113100 | 23700 | 23700 | 23700 | 23700 | 521 |
| 646 | 20231213 | 092200 | 433765400 | 23850 | 23850 | 23850 | 23800 | 226 |
| 647 | 20231213 | 092100 | 428377100 | 23650 | 23700 | 23800 | 23650 | 533 |
| 648 | 20231213 | 092000 | 415736650 | 23800 | 23850 | 23850 | 23650 | 422 |
| 649 | 20231213 | 091900 | 405731300 | 23900 | 23800 | 23900 | 23800 | 109 |
| 650 | 20231213 | 091800 | 403129100 | 23650 | 23650 | 23650 | 23650 | 122 |
| 651 | 20231213 | 091700 | 400243800 | 23650 | 23650 | 23800 | 23650 | 1039 |
| 652 | 20231213 | 091600 | 375548850 | 23700 | 23750 | 23750 | 23700 | 79 |
| 653 | 20231213 | 091500 | 373676300 | 23750 | 23750 | 23750 | 23750 | 50 |
| 654 | 20231213 | 091400 | 372488800 | 23750 | 23800 | 23800 | 23750 | 188 |
| 655 | 20231213 | 091300 | 368018300 | 23900 | 24000 | 24000 | 23900 | 1523 |
| 656 | 20231213 | 091200 | 331594950 | 24000 | 24000 | 24000 | 24000 | 103 |
| 657 | 20231213 | 091100 | 329122950 | 24000 | 24050 | 24050 | 24000 | 308 |
| 658 | 20231213 | 091000 | 321727450 | 24000 | 24150 | 24150 | 24000 | 2053 |
| 659 | 20231213 | 090900 | 272276350 | 24100 | 24150 | 24150 | 24100 | 475 |
| 660 | 20231213 | 090800 | 260807300 | 24150 | 24100 | 24200 | 24050 | 2642 |
| 661 | 20231213 | 090700 | 196928750 | 24100 | 24200 | 24200 | 24100 | 834 |
| 662 | 20231213 | 090600 | 176756450 | 24200 | 24200 | 24250 | 24000 | 2365 |
| 663 | 20231213 | 090500 | 119558050 | 24200 | 23900 | 24250 | 23900 | 2462 |
| 664 | 20231213 | 090400 | 60430500 | 23900 | 23850 | 23950 | 23850 | 1127 |
| 665 | 20231213 | 090300 | 33525800 | 23800 | 23700 | 23800 | 23700 | 345 |
| 666 | 20231213 | 090200 | 25314900 | 23800 | 23700 | 23850 | 23700 | 272 |
| 667 | 20231213 | 090100 | 18855400 | 23950 | 23750 | 23950 | 23600 | 512 |
| 668 | 20231213 | 090000 | 6653750 | 23900 | 23650 | 23900 | 23600 | 281 |