36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 201000 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 3745 |
| 3 | 20231212 | 200900 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 4 | 20231212 | 200800 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 5 | 20231212 | 200700 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 6 | 20231212 | 200600 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 7 | 20231212 | 200500 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 8 | 20231212 | 200400 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 9 | 20231212 | 200300 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 10 | 20231212 | 200200 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 11 | 20231212 | 200100 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 12 | 20231212 | 200000 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 13 | 20231212 | 195900 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 14 | 20231212 | 195800 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 15 | 20231212 | 195700 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 16 | 20231212 | 195600 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 17 | 20231212 | 195500 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 18 | 20231212 | 195400 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 19 | 20231212 | 195300 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 20 | 20231212 | 195200 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 21 | 20231212 | 195100 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 22 | 20231212 | 195000 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 23 | 20231212 | 194900 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 24 | 20231212 | 194800 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 25 | 20231212 | 194700 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 26 | 20231212 | 194600 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 27 | 20231212 | 194500 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 28 | 20231212 | 194400 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 29 | 20231212 | 194300 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 30 | 20231212 | 194200 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 31 | 20231212 | 194100 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 32 | 20231212 | 194000 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 3745 |
| 33 | 20231212 | 193900 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 34 | 20231212 | 193800 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 35 | 20231212 | 193700 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 36 | 20231212 | 193600 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 37 | 20231212 | 193500 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 38 | 20231212 | 193400 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 39 | 20231212 | 193300 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 40 | 20231212 | 193200 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 41 | 20231212 | 193100 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 42 | 20231212 | 193000 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 43 | 20231212 | 192900 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 44 | 20231212 | 192800 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 45 | 20231212 | 192700 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 46 | 20231212 | 192600 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 47 | 20231212 | 192500 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 48 | 20231212 | 192400 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 49 | 20231212 | 192300 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 50 | 20231212 | 192200 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 51 | 20231212 | 192100 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 52 | 20231212 | 192000 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 53 | 20231212 | 191900 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 54 | 20231212 | 191800 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 55 | 20231212 | 191700 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 56 | 20231212 | 191600 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 57 | 20231212 | 191500 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 58 | 20231212 | 191400 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 59 | 20231212 | 191300 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 60 | 20231212 | 191200 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 61 | 20231212 | 191100 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 62 | 20231212 | 191000 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 3745 |
| 63 | 20231212 | 190900 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 64 | 20231212 | 190800 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 65 | 20231212 | 190700 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 66 | 20231212 | 190600 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 67 | 20231212 | 190500 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 68 | 20231212 | 190400 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 69 | 20231212 | 190300 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 70 | 20231212 | 190200 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 71 | 20231212 | 190100 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 72 | 20231212 | 190000 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 73 | 20231212 | 185900 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 74 | 20231212 | 185800 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 75 | 20231212 | 185700 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 76 | 20231212 | 185600 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 77 | 20231212 | 185500 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 78 | 20231212 | 185400 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 79 | 20231212 | 185300 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 80 | 20231212 | 185200 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 81 | 20231212 | 185100 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 82 | 20231212 | 185000 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 83 | 20231212 | 184900 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 84 | 20231212 | 184800 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 85 | 20231212 | 184700 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 86 | 20231212 | 184600 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 87 | 20231212 | 184500 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 88 | 20231212 | 184400 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 89 | 20231212 | 184300 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 90 | 20231212 | 184200 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 91 | 20231212 | 184100 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 92 | 20231212 | 184000 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 3745 |
| 93 | 20231212 | 183900 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 94 | 20231212 | 183800 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 95 | 20231212 | 183700 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 96 | 20231212 | 183600 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 97 | 20231212 | 183500 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 98 | 20231212 | 183400 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 99 | 20231212 | 183300 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 100 | 20231212 | 183200 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 101 | 20231212 | 183100 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 102 | 20231212 | 183000 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 103 | 20231212 | 182900 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 104 | 20231212 | 182800 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 105 | 20231212 | 182700 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 106 | 20231212 | 182600 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 107 | 20231212 | 182500 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 108 | 20231212 | 182400 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 109 | 20231212 | 182300 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 110 | 20231212 | 182200 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 111 | 20231212 | 182100 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 112 | 20231212 | 182000 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 113 | 20231212 | 181900 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 114 | 20231212 | 181800 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 115 | 20231212 | 181700 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 116 | 20231212 | 181600 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 117 | 20231212 | 181500 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 118 | 20231212 | 181400 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 119 | 20231212 | 181300 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 120 | 20231212 | 181200 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 121 | 20231212 | 181100 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 122 | 20231212 | 181000 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 3745 |
| 123 | 20231212 | 180900 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 124 | 20231212 | 180800 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 125 | 20231212 | 180700 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 126 | 20231212 | 180600 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 127 | 20231212 | 180500 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 128 | 20231212 | 180400 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 129 | 20231212 | 180300 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 130 | 20231212 | 180200 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 131 | 20231212 | 180100 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 132 | 20231212 | 180000 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 133 | 20231212 | 175900 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 134 | 20231212 | 175800 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 135 | 20231212 | 175700 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 136 | 20231212 | 175600 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 137 | 20231212 | 175500 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 138 | 20231212 | 175400 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 139 | 20231212 | 175300 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 140 | 20231212 | 175200 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 141 | 20231212 | 175100 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 142 | 20231212 | 175000 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 143 | 20231212 | 174900 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 144 | 20231212 | 174800 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 145 | 20231212 | 174700 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 146 | 20231212 | 174600 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 147 | 20231212 | 174500 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 148 | 20231212 | 174400 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 149 | 20231212 | 174300 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 150 | 20231212 | 174200 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 151 | 20231212 | 174100 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 152 | 20231212 | 174000 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 3745 |
| 153 | 20231212 | 173900 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 154 | 20231212 | 173800 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 155 | 20231212 | 173700 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 156 | 20231212 | 173600 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 157 | 20231212 | 173500 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 158 | 20231212 | 173400 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 159 | 20231212 | 173300 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 160 | 20231212 | 173200 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 161 | 20231212 | 173100 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 162 | 20231212 | 173000 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 163 | 20231212 | 172900 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 164 | 20231212 | 172800 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 165 | 20231212 | 172700 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 166 | 20231212 | 172600 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 167 | 20231212 | 172500 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 168 | 20231212 | 172400 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 169 | 20231212 | 172300 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 170 | 20231212 | 172200 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 171 | 20231212 | 172100 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 172 | 20231212 | 172000 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 173 | 20231212 | 171900 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 174 | 20231212 | 171800 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 175 | 20231212 | 171700 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 176 | 20231212 | 171600 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 177 | 20231212 | 171500 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 178 | 20231212 | 171400 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 179 | 20231212 | 171300 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 180 | 20231212 | 171200 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 181 | 20231212 | 171100 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 182 | 20231212 | 171000 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 3745 |
| 183 | 20231212 | 170900 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 184 | 20231212 | 170800 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 185 | 20231212 | 170700 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 186 | 20231212 | 170600 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 187 | 20231212 | 170500 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 188 | 20231212 | 170400 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 189 | 20231212 | 170300 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 190 | 20231212 | 170200 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 191 | 20231212 | 170100 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 192 | 20231212 | 170000 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 193 | 20231212 | 165900 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 194 | 20231212 | 165800 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 195 | 20231212 | 165700 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 196 | 20231212 | 165600 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 197 | 20231212 | 165500 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 198 | 20231212 | 165400 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 199 | 20231212 | 165300 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 200 | 20231212 | 165200 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 201 | 20231212 | 165100 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 202 | 20231212 | 165000 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 203 | 20231212 | 164900 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 204 | 20231212 | 164800 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 205 | 20231212 | 164700 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 206 | 20231212 | 164600 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 207 | 20231212 | 164500 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 208 | 20231212 | 164400 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 209 | 20231212 | 164300 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 210 | 20231212 | 164200 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 211 | 20231212 | 164100 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 212 | 20231212 | 164000 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 3745 |
| 213 | 20231212 | 163900 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 214 | 20231212 | 163800 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 215 | 20231212 | 163700 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 216 | 20231212 | 163600 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 217 | 20231212 | 163500 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 218 | 20231212 | 163400 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 219 | 20231212 | 163300 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 220 | 20231212 | 163200 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 221 | 20231212 | 163100 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 222 | 20231212 | 163000 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 223 | 20231212 | 162900 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 224 | 20231212 | 162800 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 225 | 20231212 | 162700 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 226 | 20231212 | 162600 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 227 | 20231212 | 162500 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 228 | 20231212 | 162400 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 229 | 20231212 | 162300 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 230 | 20231212 | 162200 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 231 | 20231212 | 162100 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 232 | 20231212 | 162000 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 233 | 20231212 | 161900 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 234 | 20231212 | 161800 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 235 | 20231212 | 161700 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 236 | 20231212 | 161600 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 237 | 20231212 | 161500 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 238 | 20231212 | 161400 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 239 | 20231212 | 161300 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 240 | 20231212 | 161200 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 241 | 20231212 | 161100 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 242 | 20231212 | 161000 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 3745 |
| 243 | 20231212 | 160900 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 244 | 20231212 | 160800 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 245 | 20231212 | 160700 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 246 | 20231212 | 160600 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 247 | 20231212 | 160500 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 248 | 20231212 | 160400 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 249 | 20231212 | 160300 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 250 | 20231212 | 160200 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 251 | 20231212 | 160100 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 252 | 20231212 | 160000 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 253 | 20231212 | 155900 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 254 | 20231212 | 155800 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 255 | 20231212 | 155700 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 256 | 20231212 | 155600 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 257 | 20231212 | 155500 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 258 | 20231212 | 155400 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 259 | 20231212 | 155300 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 260 | 20231212 | 155200 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 261 | 20231212 | 155100 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 262 | 20231212 | 155000 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 263 | 20231212 | 154900 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 264 | 20231212 | 154800 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 265 | 20231212 | 154700 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 266 | 20231212 | 154600 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 267 | 20231212 | 154500 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 268 | 20231212 | 154400 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 269 | 20231212 | 154300 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 270 | 20231212 | 154200 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 271 | 20231212 | 154100 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 272 | 20231212 | 154000 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 3745 |
| 273 | 20231212 | 153900 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 274 | 20231212 | 153800 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 275 | 20231212 | 153700 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 276 | 20231212 | 153600 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 277 | 20231212 | 153500 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 278 | 20231212 | 153400 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 279 | 20231212 | 153300 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 280 | 20231212 | 153200 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 281 | 20231212 | 153100 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 282 | 20231212 | 153000 | 3739705200 | 24950 | 24950 | 24950 | 24950 | 3745 |
| 283 | 20231212 | 152900 | 3646267450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 284 | 20231212 | 152800 | 3646267450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 285 | 20231212 | 152700 | 3646267450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 286 | 20231212 | 152600 | 3646267450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 287 | 20231212 | 152500 | 3646267450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 288 | 20231212 | 152400 | 3646267450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 289 | 20231212 | 152300 | 3646267450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 290 | 20231212 | 152200 | 3646267450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 291 | 20231212 | 152100 | 3646267450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 292 | 20231212 | 152000 | 3646267450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 293 | 20231212 | 151900 | 3646267450 | 24850 | 24700 | 24850 | 24700 | 381 |
| 294 | 20231212 | 151800 | 3636835950 | 24750 | 24750 | 24750 | 24700 | 142 |
| 295 | 20231212 | 151700 | 3633327050 | 24750 | 24800 | 24850 | 24750 | 144 |
| 296 | 20231212 | 151600 | 3629757150 | 24750 | 24750 | 24750 | 24700 | 119 |
| 297 | 20231212 | 151500 | 3626812900 | 24700 | 24750 | 24750 | 24700 | 936 |
| 298 | 20231212 | 151400 | 3603683850 | 24800 | 24800 | 24800 | 24750 | 150 |
| 299 | 20231212 | 151300 | 3599965700 | 24750 | 24750 | 24800 | 24750 | 78 |
| 300 | 20231212 | 151200 | 3598034450 | 24750 | 24850 | 24850 | 24750 | 76 |
| 301 | 20231212 | 151100 | 3596151900 | 24800 | 24750 | 24800 | 24750 | 156 |
| 302 | 20231212 | 151000 | 3592286100 | 24850 | 24850 | 24850 | 24750 | 74 |
| 303 | 20231212 | 150900 | 3590450900 | 24800 | 24750 | 24800 | 24750 | 77 |
| 304 | 20231212 | 150800 | 3588543200 | 24750 | 24800 | 24800 | 24750 | 102 |
| 305 | 20231212 | 150700 | 3586016800 | 24850 | 24850 | 24850 | 24800 | 52 |
| 306 | 20231212 | 150600 | 3584727050 | 24800 | 24750 | 24800 | 24750 | 197 |
| 307 | 20231212 | 150500 | 3579849050 | 24750 | 24800 | 24800 | 24750 | 270 |
| 308 | 20231212 | 150400 | 3573155500 | 24800 | 24750 | 24800 | 24750 | 90 |
| 309 | 20231212 | 150300 | 3570924150 | 24750 | 24750 | 24800 | 24750 | 108 |
| 310 | 20231212 | 150200 | 3568250450 | 24750 | 24800 | 24800 | 24750 | 56 |
| 311 | 20231212 | 150100 | 3566862350 | 24800 | 24750 | 24800 | 24750 | 139 |
| 312 | 20231212 | 150000 | 3563418500 | 24850 | 24800 | 24900 | 24750 | 164 |
| 313 | 20231212 | 145900 | 3559350350 | 24750 | 24800 | 24850 | 24750 | 379 |
| 314 | 20231212 | 145800 | 3549958100 | 24750 | 24900 | 24900 | 24750 | 73 |
| 315 | 20231212 | 145700 | 3548147750 | 24900 | 24850 | 24900 | 24800 | 165 |
| 316 | 20231212 | 145600 | 3544048700 | 24800 | 24800 | 24900 | 24750 | 268 |
| 317 | 20231212 | 145500 | 3537403300 | 24850 | 24800 | 24900 | 24800 | 102 |
| 318 | 20231212 | 145400 | 3534869450 | 24800 | 24850 | 24950 | 24800 | 207 |
| 319 | 20231212 | 145300 | 3529724750 | 24900 | 24850 | 24900 | 24800 | 223 |
| 320 | 20231212 | 145200 | 3524185850 | 24850 | 24750 | 24900 | 24750 | 137 |
| 321 | 20231212 | 145100 | 3520784000 | 24800 | 24750 | 24850 | 24750 | 278 |
| 322 | 20231212 | 145000 | 3513892350 | 24800 | 24800 | 24800 | 24750 | 274 |
| 323 | 20231212 | 144900 | 3507105400 | 24750 | 24800 | 24800 | 24750 | 288 |
| 324 | 20231212 | 144800 | 3499969950 | 24750 | 24800 | 24850 | 24750 | 60 |
| 325 | 20231212 | 144700 | 3498482500 | 24800 | 24850 | 24950 | 24750 | 339 |
| 326 | 20231212 | 144600 | 3490067550 | 24900 | 24900 | 24900 | 24800 | 165 |
| 327 | 20231212 | 144500 | 3485965200 | 24900 | 24850 | 24900 | 24800 | 131 |
| 328 | 20231212 | 144400 | 3482713450 | 24850 | 24800 | 24950 | 24800 | 254 |
| 329 | 20231212 | 144300 | 3476399500 | 24800 | 24850 | 24850 | 24800 | 305 |
| 330 | 20231212 | 144200 | 3468830350 | 24800 | 24850 | 24900 | 24800 | 192 |
| 331 | 20231212 | 144100 | 3464064200 | 24800 | 24850 | 24900 | 24800 | 172 |
| 332 | 20231212 | 144000 | 3459791650 | 24850 | 24800 | 24850 | 24800 | 320 |
| 333 | 20231212 | 143900 | 3451850800 | 24850 | 24800 | 24900 | 24800 | 246 |
| 334 | 20231212 | 143800 | 3445735950 | 24800 | 24850 | 24900 | 24800 | 156 |
| 335 | 20231212 | 143700 | 3441863850 | 24850 | 24900 | 24950 | 24800 | 248 |
| 336 | 20231212 | 143600 | 3435698650 | 24900 | 24850 | 24900 | 24800 | 165 |
| 337 | 20231212 | 143500 | 3431600350 | 24800 | 24850 | 24850 | 24800 | 143 |
| 338 | 20231212 | 143400 | 3428050950 | 24950 | 24850 | 24950 | 24800 | 217 |
| 339 | 20231212 | 143300 | 3422656800 | 24900 | 24850 | 24900 | 24800 | 176 |
| 340 | 20231212 | 143200 | 3418285000 | 24850 | 24850 | 24900 | 24800 | 139 |
| 341 | 20231212 | 143100 | 3414831100 | 24850 | 24850 | 24850 | 24750 | 153 |
| 342 | 20231212 | 143000 | 3411041700 | 24750 | 24850 | 24900 | 24750 | 284 |
| 343 | 20231212 | 142900 | 3403993950 | 24850 | 24850 | 24950 | 24800 | 238 |
| 344 | 20231212 | 142800 | 3398075850 | 24800 | 24800 | 24900 | 24800 | 180 |
| 345 | 20231212 | 142700 | 3393605750 | 24800 | 24850 | 24850 | 24800 | 246 |
| 346 | 20231212 | 142600 | 3387499350 | 24800 | 24850 | 24850 | 24800 | 236 |
| 347 | 20231212 | 142500 | 3381640300 | 24850 | 24850 | 24900 | 24800 | 158 |
| 348 | 20231212 | 142400 | 3377713500 | 24800 | 24800 | 24900 | 24800 | 260 |
| 349 | 20231212 | 142300 | 3371258250 | 24850 | 24800 | 24900 | 24800 | 905 |
| 350 | 20231212 | 142200 | 3348808750 | 24800 | 24900 | 24900 | 24800 | 127 |
| 351 | 20231212 | 142100 | 3345651950 | 24850 | 24900 | 24950 | 24800 | 304 |
| 352 | 20231212 | 142000 | 3338099200 | 24950 | 24900 | 24950 | 24850 | 144 |
| 353 | 20231212 | 141900 | 3334514200 | 24850 | 24850 | 24900 | 24800 | 170 |
| 354 | 20231212 | 141800 | 3330289350 | 24850 | 24950 | 24950 | 24800 | 226 |
| 355 | 20231212 | 141700 | 3324672900 | 24900 | 24850 | 24900 | 24850 | 194 |
| 356 | 20231212 | 141600 | 3319847300 | 24900 | 24900 | 24900 | 24850 | 252 |
| 357 | 20231212 | 141500 | 3313576700 | 24850 | 24850 | 24950 | 24850 | 284 |
| 358 | 20231212 | 141400 | 3306513400 | 24850 | 24950 | 24950 | 24850 | 318 |
| 359 | 20231212 | 141300 | 3298602900 | 24850 | 24900 | 24950 | 24850 | 95 |
| 360 | 20231212 | 141200 | 3296236450 | 24950 | 24900 | 24950 | 24850 | 232 |
| 361 | 20231212 | 141100 | 3290457650 | 24900 | 24950 | 25000 | 24900 | 245 |
| 362 | 20231212 | 141000 | 3284350250 | 24950 | 24950 | 25000 | 24900 | 163 |
| 363 | 20231212 | 140900 | 3280284400 | 24950 | 25000 | 25000 | 24900 | 267 |
| 364 | 20231212 | 140800 | 3273623600 | 24950 | 25000 | 25000 | 24900 | 196 |
| 365 | 20231212 | 140700 | 3268740400 | 24950 | 24950 | 25000 | 24950 | 178 |
| 366 | 20231212 | 140600 | 3264295150 | 24950 | 24950 | 25000 | 24900 | 118 |
| 367 | 20231212 | 140500 | 3261351150 | 24900 | 24950 | 24950 | 24900 | 284 |
| 368 | 20231212 | 140400 | 3254273350 | 24900 | 24950 | 24950 | 24900 | 186 |
| 369 | 20231212 | 140300 | 3249633400 | 24900 | 24950 | 24950 | 24900 | 88 |
| 370 | 20231212 | 140200 | 3247439550 | 24950 | 25000 | 25000 | 24900 | 210 |
| 371 | 20231212 | 140100 | 3242199300 | 25000 | 25050 | 25050 | 24950 | 308 |
| 372 | 20231212 | 140000 | 3234500150 | 25050 | 25000 | 25050 | 24950 | 91 |
| 373 | 20231212 | 135900 | 3232225500 | 25050 | 24950 | 25050 | 24950 | 1379 |
| 374 | 20231212 | 135800 | 3197763150 | 24900 | 24950 | 24950 | 24800 | 156 |
| 375 | 20231212 | 135700 | 3193882050 | 24900 | 24900 | 24950 | 24850 | 103 |
| 376 | 20231212 | 135600 | 3191318300 | 24850 | 24850 | 24950 | 24850 | 230 |
| 377 | 20231212 | 135500 | 3185594400 | 24850 | 24950 | 24950 | 24800 | 157 |
| 378 | 20231212 | 135400 | 3181687050 | 24950 | 24850 | 24950 | 24800 | 198 |
| 379 | 20231212 | 135300 | 3176758500 | 24850 | 24900 | 24900 | 24800 | 302 |
| 380 | 20231212 | 135200 | 3169254700 | 24900 | 24850 | 24900 | 24850 | 1032 |
| 381 | 20231212 | 135100 | 3143608100 | 24850 | 24900 | 24950 | 24850 | 273 |
| 382 | 20231212 | 135000 | 3136810350 | 24850 | 25000 | 25000 | 24850 | 247 |
| 383 | 20231212 | 134900 | 3130662050 | 25000 | 24950 | 25000 | 24850 | 236 |
| 384 | 20231212 | 134800 | 3124782200 | 24950 | 24900 | 24950 | 24850 | 90 |
| 385 | 20231212 | 134700 | 3122540000 | 24900 | 24900 | 24900 | 24850 | 88 |
| 386 | 20231212 | 134600 | 3120349200 | 24850 | 24950 | 24950 | 24850 | 294 |
| 387 | 20231212 | 134500 | 3113022900 | 24950 | 24850 | 24950 | 24800 | 73 |
| 388 | 20231212 | 134400 | 3111206500 | 24850 | 24900 | 24950 | 24850 | 257 |
| 389 | 20231212 | 134300 | 3104800800 | 24850 | 24800 | 24900 | 24750 | 261 |
| 390 | 20231212 | 134200 | 3098324850 | 24850 | 24900 | 24900 | 24800 | 126 |
| 391 | 20231212 | 134100 | 3095192450 | 24850 | 24850 | 24900 | 24800 | 212 |
| 392 | 20231212 | 134000 | 3089922200 | 24850 | 24800 | 24900 | 24750 | 117 |
| 393 | 20231212 | 133900 | 3087019900 | 24850 | 24900 | 24900 | 24800 | 229 |
| 394 | 20231212 | 133800 | 3081332000 | 24850 | 24800 | 24850 | 24750 | 318 |
| 395 | 20231212 | 133700 | 3073442200 | 24800 | 24800 | 24800 | 24700 | 1910 |
| 396 | 20231212 | 133600 | 3026202150 | 24850 | 24850 | 24900 | 24800 | 447 |
| 397 | 20231212 | 133500 | 3015091200 | 24850 | 24850 | 24950 | 24850 | 137 |
| 398 | 20231212 | 133400 | 3011682050 | 24850 | 24850 | 24950 | 24850 | 138 |
| 399 | 20231212 | 133300 | 3008246750 | 24850 | 24950 | 24950 | 24800 | 157 |
| 400 | 20231212 | 133200 | 3004345850 | 24950 | 24900 | 24950 | 24850 | 89 |
| 401 | 20231212 | 133100 | 3002129000 | 24850 | 24850 | 24950 | 24800 | 123 |
| 402 | 20231212 | 133000 | 2999066650 | 24850 | 24950 | 24950 | 24800 | 187 |
| 403 | 20231212 | 132900 | 2994423300 | 24900 | 24900 | 24950 | 24850 | 180 |
| 404 | 20231212 | 132800 | 2989940100 | 24900 | 24850 | 24950 | 24800 | 190 |
| 405 | 20231212 | 132700 | 2985214250 | 24850 | 24900 | 24900 | 24850 | 89 |
| 406 | 20231212 | 132600 | 2983001650 | 24850 | 24900 | 24950 | 24800 | 231 |
| 407 | 20231212 | 132500 | 2977247450 | 24900 | 24900 | 24950 | 24850 | 90 |
| 408 | 20231212 | 132400 | 2975006850 | 24900 | 24900 | 24900 | 24800 | 143 |
| 409 | 20231212 | 132300 | 2971453600 | 24900 | 24800 | 24950 | 24750 | 236 |
| 410 | 20231212 | 132200 | 2965588200 | 24900 | 24850 | 24900 | 24850 | 84 |
| 411 | 20231212 | 132100 | 2963497750 | 24850 | 24900 | 24900 | 24800 | 198 |
| 412 | 20231212 | 132000 | 2958575550 | 24800 | 24850 | 24900 | 24750 | 157 |
| 413 | 20231212 | 131900 | 2954684050 | 24850 | 24900 | 24900 | 24850 | 165 |
| 414 | 20231212 | 131800 | 2950579600 | 24900 | 24800 | 24900 | 24800 | 242 |
| 415 | 20231212 | 131700 | 2944574550 | 24800 | 24900 | 24900 | 24750 | 159 |
| 416 | 20231212 | 131600 | 2940627400 | 24850 | 24800 | 24950 | 24800 | 190 |
| 417 | 20231212 | 131500 | 2935901000 | 24850 | 24800 | 24950 | 24800 | 161 |
| 418 | 20231212 | 131400 | 2931897700 | 24800 | 24850 | 24900 | 24750 | 191 |
| 419 | 20231212 | 131300 | 2927157600 | 24900 | 24800 | 24900 | 24750 | 70 |
| 420 | 20231212 | 131200 | 2925421100 | 24800 | 24850 | 24900 | 24800 | 139 |
| 421 | 20231212 | 131100 | 2921966300 | 24900 | 24800 | 24900 | 24750 | 226 |
| 422 | 20231212 | 131000 | 2916355450 | 24800 | 24800 | 24850 | 24750 | 90 |
| 423 | 20231212 | 130900 | 2914122350 | 24850 | 24850 | 24900 | 24800 | 64 |
| 424 | 20231212 | 130800 | 2912533000 | 24800 | 24750 | 24800 | 24750 | 163 |
| 425 | 20231212 | 130700 | 2908493750 | 24750 | 24750 | 24800 | 24750 | 327 |
| 426 | 20231212 | 130600 | 2900398150 | 24750 | 24800 | 24900 | 24750 | 217 |
| 427 | 20231212 | 130500 | 2895014000 | 24800 | 24800 | 24850 | 24750 | 109 |
| 428 | 20231212 | 130400 | 2892311200 | 24800 | 24850 | 24850 | 24750 | 150 |
| 429 | 20231212 | 130300 | 2888597250 | 24750 | 24800 | 24800 | 24750 | 644 |
| 430 | 20231212 | 130200 | 2872649200 | 24850 | 24800 | 24850 | 24750 | 71 |
| 431 | 20231212 | 130100 | 2870889850 | 24800 | 24750 | 24850 | 24750 | 154 |
| 432 | 20231212 | 130000 | 2867076600 | 24700 | 24850 | 24850 | 24700 | 178 |
| 433 | 20231212 | 125900 | 2862668450 | 24850 | 24850 | 24850 | 24800 | 151 |
| 434 | 20231212 | 125800 | 2858921800 | 24800 | 24900 | 24900 | 24700 | 316 |
| 435 | 20231212 | 125700 | 2851100950 | 24850 | 24800 | 24850 | 24750 | 63 |
| 436 | 20231212 | 125600 | 2849537500 | 24750 | 24750 | 24850 | 24700 | 135 |
| 437 | 20231212 | 125500 | 2846194050 | 24800 | 24850 | 24900 | 24750 | 143 |
| 438 | 20231212 | 125400 | 2842648350 | 24800 | 24850 | 24900 | 24800 | 172 |
| 439 | 20231212 | 125300 | 2838375650 | 24850 | 24800 | 24900 | 24800 | 115 |
| 440 | 20231212 | 125200 | 2835519250 | 24800 | 24800 | 24800 | 24700 | 74 |
| 441 | 20231212 | 125100 | 2833685600 | 24750 | 24750 | 24800 | 24700 | 172 |
| 442 | 20231212 | 125000 | 2829426800 | 24800 | 24750 | 24800 | 24750 | 171 |
| 443 | 20231212 | 124900 | 2825192850 | 24800 | 24750 | 24800 | 24700 | 84 |
| 444 | 20231212 | 124800 | 2823113950 | 24750 | 24800 | 24800 | 24700 | 244 |
| 445 | 20231212 | 124700 | 2817076500 | 24750 | 24750 | 24750 | 24700 | 62 |
| 446 | 20231212 | 124600 | 2815542900 | 24750 | 24800 | 24800 | 24750 | 325 |
| 447 | 20231212 | 124500 | 2807493500 | 24800 | 24750 | 24800 | 24750 | 169 |
| 448 | 20231212 | 124400 | 2803309650 | 24800 | 24800 | 24800 | 24700 | 75 |
| 449 | 20231212 | 124300 | 2801453200 | 24750 | 24800 | 24850 | 24750 | 214 |
| 450 | 20231212 | 124200 | 2796145150 | 24750 | 24850 | 24850 | 24750 | 182 |
| 451 | 20231212 | 124100 | 2791634800 | 24800 | 24800 | 24850 | 24750 | 56 |
| 452 | 20231212 | 124000 | 2790245700 | 24750 | 24800 | 24850 | 24750 | 63 |
| 453 | 20231212 | 123900 | 2788683250 | 24800 | 24850 | 24900 | 24750 | 147 |
| 454 | 20231212 | 123800 | 2785036800 | 24900 | 24750 | 24900 | 24750 | 225 |
| 455 | 20231212 | 123700 | 2779456600 | 24750 | 24800 | 24800 | 24750 | 62 |
| 456 | 20231212 | 123600 | 2777920400 | 24800 | 24850 | 24850 | 24800 | 167 |
| 457 | 20231212 | 123500 | 2773771400 | 24800 | 24850 | 24850 | 24750 | 172 |
| 458 | 20231212 | 123400 | 2769507800 | 24800 | 24850 | 24850 | 24800 | 94 |
| 459 | 20231212 | 123300 | 2767175050 | 24900 | 24800 | 24900 | 24750 | 133 |
| 460 | 20231212 | 123200 | 2763877600 | 24750 | 24800 | 24950 | 24750 | 131 |
| 461 | 20231212 | 123100 | 2760625650 | 24800 | 24800 | 24900 | 24800 | 166 |
| 462 | 20231212 | 123000 | 2756501650 | 24800 | 24800 | 24800 | 24750 | 118 |
| 463 | 20231212 | 122900 | 2753575750 | 24750 | 24750 | 24850 | 24750 | 196 |
| 464 | 20231212 | 122800 | 2748721000 | 24800 | 24750 | 24850 | 24750 | 179 |
| 465 | 20231212 | 122700 | 2744283300 | 24800 | 24750 | 24800 | 24750 | 105 |
| 466 | 20231212 | 122600 | 2741684400 | 24750 | 24800 | 24850 | 24750 | 281 |
| 467 | 20231212 | 122500 | 2734722050 | 24800 | 24800 | 24800 | 24750 | 137 |
| 468 | 20231212 | 122400 | 2731327300 | 24800 | 24800 | 24850 | 24750 | 39 |
| 469 | 20231212 | 122300 | 2730360450 | 24850 | 24750 | 24850 | 24750 | 179 |
| 470 | 20231212 | 122200 | 2725923900 | 24800 | 24800 | 24800 | 24750 | 218 |
| 471 | 20231212 | 122100 | 2720524150 | 24750 | 24750 | 24850 | 24750 | 182 |
| 472 | 20231212 | 122000 | 2716012900 | 24750 | 24750 | 24800 | 24750 | 75 |
| 473 | 20231212 | 121900 | 2714155950 | 24800 | 24750 | 24850 | 24750 | 135 |
| 474 | 20231212 | 121800 | 2710810000 | 24800 | 24750 | 24800 | 24750 | 205 |
| 475 | 20231212 | 121700 | 2705730250 | 24750 | 24800 | 24800 | 24750 | 68 |
| 476 | 20231212 | 121600 | 2704046650 | 24800 | 24800 | 24800 | 24750 | 283 |
| 477 | 20231212 | 121500 | 2697032650 | 24800 | 24800 | 24800 | 24750 | 77 |
| 478 | 20231212 | 121400 | 2695124750 | 24750 | 24800 | 24850 | 24750 | 122 |
| 479 | 20231212 | 121300 | 2692099750 | 24800 | 24850 | 24850 | 24800 | 385 |
| 480 | 20231212 | 121200 | 2682545000 | 24850 | 24850 | 24850 | 24850 | 36 |
| 481 | 20231212 | 121100 | 2681650400 | 24850 | 24850 | 24850 | 24800 | 184 |
| 482 | 20231212 | 121000 | 2677081550 | 24850 | 24800 | 24850 | 24800 | 173 |
| 483 | 20231212 | 120900 | 2672789350 | 24850 | 24800 | 24850 | 24800 | 239 |
| 484 | 20231212 | 120800 | 2666857000 | 24850 | 24800 | 24850 | 24800 | 269 |
| 485 | 20231212 | 120700 | 2660178750 | 24850 | 24800 | 24850 | 24800 | 91 |
| 486 | 20231212 | 120600 | 2657921600 | 24850 | 24850 | 24850 | 24800 | 680 |
| 487 | 20231212 | 120500 | 2641049800 | 24850 | 24900 | 24900 | 24800 | 316 |
| 488 | 20231212 | 120400 | 2633197500 | 24900 | 24900 | 24950 | 24850 | 94 |
| 489 | 20231212 | 120300 | 2630859700 | 24950 | 24900 | 25000 | 24850 | 169 |
| 490 | 20231212 | 120200 | 2626652300 | 24900 | 24850 | 24950 | 24850 | 48 |
| 491 | 20231212 | 120100 | 2625456700 | 24900 | 24950 | 24950 | 24900 | 94 |
| 492 | 20231212 | 120000 | 2623114100 | 24950 | 24850 | 25000 | 24850 | 166 |
| 493 | 20231212 | 115900 | 2618985050 | 24950 | 24850 | 25000 | 24850 | 109 |
| 494 | 20231212 | 115800 | 2616268000 | 25000 | 24850 | 25000 | 24850 | 726 |
| 495 | 20231212 | 115700 | 2598153550 | 24850 | 24800 | 24850 | 24800 | 194 |
| 496 | 20231212 | 115600 | 2593337300 | 24850 | 24850 | 24850 | 24800 | 159 |
| 497 | 20231212 | 115500 | 2589388600 | 24850 | 24800 | 24850 | 24800 | 97 |
| 498 | 20231212 | 115400 | 2586978600 | 24800 | 24900 | 24900 | 24800 | 112 |
| 499 | 20231212 | 115300 | 2584197650 | 24900 | 24900 | 24950 | 24850 | 491 |
| 500 | 20231212 | 115200 | 2571984700 | 24900 | 24850 | 24900 | 24800 | 173 |
| 501 | 20231212 | 115100 | 2567687800 | 24800 | 24950 | 24950 | 24800 | 66 |
| 502 | 20231212 | 115000 | 2566049150 | 24900 | 24850 | 24900 | 24850 | 168 |
| 503 | 20231212 | 114900 | 2561868850 | 24850 | 24800 | 24850 | 24800 | 93 |
| 504 | 20231212 | 114800 | 2559558500 | 24800 | 24850 | 24850 | 24800 | 159 |
| 505 | 20231212 | 114700 | 2555610550 | 24850 | 24800 | 24850 | 24800 | 122 |
| 506 | 20231212 | 114600 | 2552582750 | 24850 | 24850 | 24850 | 24800 | 118 |
| 507 | 20231212 | 114500 | 2549651100 | 24800 | 24850 | 24850 | 24800 | 316 |
| 508 | 20231212 | 114400 | 2541808200 | 24850 | 24850 | 24850 | 24800 | 335 |
| 509 | 20231212 | 114300 | 2533487650 | 24800 | 24800 | 24900 | 24800 | 271 |
| 510 | 20231212 | 114200 | 2526755900 | 24800 | 24850 | 24850 | 24800 | 61 |
| 511 | 20231212 | 114100 | 2525241000 | 24850 | 24800 | 24850 | 24800 | 225 |
| 512 | 20231212 | 114000 | 2519653550 | 24850 | 24800 | 24850 | 24800 | 279 |
| 513 | 20231212 | 113900 | 2512720800 | 24800 | 24800 | 24850 | 24800 | 225 |
| 514 | 20231212 | 113800 | 2507132900 | 24850 | 24850 | 24850 | 24800 | 194 |
| 515 | 20231212 | 113700 | 2502316650 | 24850 | 24800 | 24850 | 24800 | 37 |
| 516 | 20231212 | 113600 | 2501398000 | 24850 | 24800 | 24850 | 24800 | 446 |
| 517 | 20231212 | 113500 | 2490325150 | 24850 | 24900 | 24900 | 24800 | 437 |
| 518 | 20231212 | 113400 | 2479465950 | 24900 | 24850 | 24900 | 24850 | 93 |
| 519 | 20231212 | 113300 | 2477152550 | 24900 | 24850 | 24900 | 24850 | 407 |
| 520 | 20231212 | 113200 | 2467030900 | 24850 | 24900 | 24950 | 24850 | 915 |
| 521 | 20231212 | 113100 | 2444263450 | 24900 | 24900 | 24950 | 24900 | 346 |
| 522 | 20231212 | 113000 | 2435645750 | 24900 | 24950 | 25000 | 24900 | 233 |
| 523 | 20231212 | 112900 | 2429834800 | 25000 | 24950 | 25000 | 24950 | 582 |
| 524 | 20231212 | 112800 | 2415313150 | 25050 | 25050 | 25050 | 24950 | 1806 |
| 525 | 20231212 | 112700 | 2370159450 | 25050 | 25050 | 25100 | 25000 | 448 |
| 526 | 20231212 | 112600 | 2358935750 | 25050 | 25050 | 25100 | 25050 | 232 |
| 527 | 20231212 | 112500 | 2353120850 | 25150 | 25050 | 25150 | 25050 | 233 |
| 528 | 20231212 | 112400 | 2347276900 | 25100 | 25050 | 25100 | 25000 | 405 |
| 529 | 20231212 | 112300 | 2337132300 | 25050 | 25000 | 25100 | 25000 | 505 |
| 530 | 20231212 | 112200 | 2324493900 | 25050 | 25200 | 25250 | 25050 | 737 |
| 531 | 20231212 | 112100 | 2306025900 | 25150 | 25150 | 25250 | 25150 | 648 |
| 532 | 20231212 | 112000 | 2289721800 | 25200 | 25250 | 25250 | 25150 | 275 |
| 533 | 20231212 | 111900 | 2282786500 | 25250 | 25200 | 25250 | 25150 | 220 |
| 534 | 20231212 | 111800 | 2277245800 | 25200 | 25200 | 25250 | 25150 | 356 |
| 535 | 20231212 | 111700 | 2268262450 | 25200 | 25200 | 25200 | 25200 | 226 |
| 536 | 20231212 | 111600 | 2262567250 | 25200 | 25200 | 25250 | 25100 | 381 |
| 537 | 20231212 | 111500 | 2252976900 | 25200 | 25150 | 25250 | 25150 | 293 |
| 538 | 20231212 | 111400 | 2245590300 | 25150 | 25250 | 25250 | 25100 | 356 |
| 539 | 20231212 | 111300 | 2236612250 | 25250 | 25250 | 25250 | 25050 | 541 |
| 540 | 20231212 | 111200 | 2222961100 | 25050 | 25200 | 25250 | 25050 | 386 |
| 541 | 20231212 | 111100 | 2213232250 | 25250 | 25250 | 25250 | 25150 | 1383 |
| 542 | 20231212 | 111000 | 2178321350 | 25250 | 25200 | 25250 | 25100 | 714 |
| 543 | 20231212 | 110900 | 2160328150 | 25250 | 25200 | 25250 | 25100 | 456 |
| 544 | 20231212 | 110800 | 2148843650 | 25250 | 25200 | 25250 | 25150 | 527 |
| 545 | 20231212 | 110700 | 2135548700 | 25200 | 25150 | 25200 | 25150 | 432 |
| 546 | 20231212 | 110600 | 2124664650 | 25150 | 25250 | 25250 | 25100 | 492 |
| 547 | 20231212 | 110500 | 2112280250 | 25200 | 25250 | 25250 | 25150 | 419 |
| 548 | 20231212 | 110400 | 2101719950 | 25250 | 25300 | 25300 | 25150 | 893 |
| 549 | 20231212 | 110300 | 2079194200 | 25300 | 25300 | 25350 | 25250 | 861 |
| 550 | 20231212 | 110200 | 2057409350 | 25300 | 25350 | 25350 | 25300 | 694 |
| 551 | 20231212 | 110100 | 2039835650 | 25350 | 25300 | 25350 | 25200 | 1264 |
| 552 | 20231212 | 110000 | 2007883100 | 25300 | 25350 | 25350 | 25250 | 1129 |
| 553 | 20231212 | 105900 | 1979325450 | 25300 | 25350 | 25400 | 25300 | 762 |
| 554 | 20231212 | 105800 | 1960000950 | 25350 | 25300 | 25400 | 25300 | 1508 |
| 555 | 20231212 | 105700 | 1921762800 | 25350 | 25350 | 25350 | 25250 | 941 |
| 556 | 20231212 | 105600 | 1897941350 | 25350 | 25300 | 25350 | 25250 | 401 |
| 557 | 20231212 | 105500 | 1887783600 | 25350 | 25400 | 25400 | 25250 | 461 |
| 558 | 20231212 | 105400 | 1876105850 | 25350 | 25350 | 25400 | 25300 | 386 |
| 559 | 20231212 | 105300 | 1866325100 | 25350 | 25350 | 25400 | 25300 | 1108 |
| 560 | 20231212 | 105200 | 1838226850 | 25400 | 25350 | 25400 | 25300 | 729 |
| 561 | 20231212 | 105100 | 1819738500 | 25350 | 25350 | 25350 | 25250 | 645 |
| 562 | 20231212 | 105000 | 1803391750 | 25350 | 25250 | 25350 | 25250 | 667 |
| 563 | 20231212 | 104900 | 1786514000 | 25300 | 25250 | 25300 | 25200 | 991 |
| 564 | 20231212 | 104800 | 1761491550 | 25200 | 25150 | 25250 | 25150 | 2344 |
| 565 | 20231212 | 104700 | 1702421350 | 25200 | 25200 | 25200 | 25100 | 562 |
| 566 | 20231212 | 104600 | 1688280650 | 25200 | 25150 | 25200 | 25100 | 324 |
| 567 | 20231212 | 104500 | 1680126900 | 25150 | 24950 | 25250 | 24950 | 4034 |
| 568 | 20231212 | 104400 | 1578767750 | 25000 | 25000 | 25050 | 24950 | 157 |
| 569 | 20231212 | 104300 | 1574844800 | 24950 | 25000 | 25050 | 24950 | 129 |
| 570 | 20231212 | 104200 | 1571621600 | 25000 | 25000 | 25050 | 24950 | 33 |
| 571 | 20231212 | 104100 | 1570796700 | 25000 | 25000 | 25000 | 24950 | 372 |
| 572 | 20231212 | 104000 | 1561508350 | 24950 | 25000 | 25050 | 24950 | 478 |
| 573 | 20231212 | 103900 | 1549566700 | 25000 | 25050 | 25050 | 25000 | 154 |
| 574 | 20231212 | 103800 | 1545715950 | 25050 | 25050 | 25050 | 25000 | 511 |
| 575 | 20231212 | 103700 | 1532935200 | 25050 | 25000 | 25050 | 25000 | 174 |
| 576 | 20231212 | 103600 | 1528585100 | 25050 | 25050 | 25100 | 25000 | 90 |
| 577 | 20231212 | 103500 | 1526331300 | 25100 | 25050 | 25100 | 25050 | 154 |
| 578 | 20231212 | 103400 | 1522472150 | 25100 | 25050 | 25100 | 25050 | 168 |
| 579 | 20231212 | 103300 | 1518263550 | 25050 | 25050 | 25050 | 25000 | 486 |
| 580 | 20231212 | 103200 | 1506095550 | 25000 | 25000 | 25050 | 25000 | 76 |
| 581 | 20231212 | 103100 | 1504194100 | 25000 | 25050 | 25050 | 25000 | 137 |
| 582 | 20231212 | 103000 | 1500764750 | 25050 | 25050 | 25050 | 25000 | 102 |
| 583 | 20231212 | 102900 | 1498211950 | 25000 | 25050 | 25100 | 25000 | 442 |
| 584 | 20231212 | 102800 | 1487128000 | 25100 | 25000 | 25100 | 25000 | 387 |
| 585 | 20231212 | 102700 | 1477420650 | 25050 | 25000 | 25050 | 25000 | 167 |
| 586 | 20231212 | 102600 | 1473241500 | 25050 | 25050 | 25100 | 25000 | 121 |
| 587 | 20231212 | 102500 | 1470211800 | 25100 | 25050 | 25100 | 25000 | 93 |
| 588 | 20231212 | 102400 | 1467883950 | 25000 | 25000 | 25000 | 24950 | 148 |
| 589 | 20231212 | 102300 | 1464187050 | 25050 | 25000 | 25100 | 25000 | 186 |
| 590 | 20231212 | 102200 | 1459526100 | 25000 | 25000 | 25000 | 24950 | 68 |
| 591 | 20231212 | 102100 | 1457826500 | 25000 | 25000 | 25000 | 25000 | 107 |
| 592 | 20231212 | 102000 | 1455151500 | 25000 | 25050 | 25100 | 25000 | 153 |
| 593 | 20231212 | 101900 | 1451319600 | 25000 | 25000 | 25100 | 25000 | 533 |
| 594 | 20231212 | 101800 | 1437948000 | 25100 | 24950 | 25100 | 24950 | 620 |
| 595 | 20231212 | 101700 | 1422411000 | 25000 | 24950 | 25050 | 24950 | 174 |
| 596 | 20231212 | 101600 | 1418061400 | 24950 | 25000 | 25000 | 24950 | 139 |
| 597 | 20231212 | 101500 | 1414593250 | 25000 | 25100 | 25100 | 24950 | 2405 |
| 598 | 20231212 | 101400 | 1354384200 | 25050 | 25100 | 25100 | 25050 | 68 |
| 599 | 20231212 | 101300 | 1352680400 | 25100 | 25100 | 25100 | 25050 | 170 |
| 600 | 20231212 | 101200 | 1348416250 | 25100 | 25050 | 25100 | 25050 | 198 |
| 601 | 20231212 | 101100 | 1343448250 | 25050 | 25100 | 25100 | 25050 | 108 |
| 602 | 20231212 | 101000 | 1340740850 | 25100 | 25100 | 25100 | 25050 | 154 |
| 603 | 20231212 | 100900 | 1336878150 | 25050 | 25050 | 25100 | 25050 | 83 |
| 604 | 20231212 | 100800 | 1334797500 | 25050 | 25150 | 25150 | 25050 | 391 |
| 605 | 20231212 | 100700 | 1324988850 | 25200 | 25150 | 25200 | 25150 | 106 |
| 606 | 20231212 | 100600 | 1322318300 | 25150 | 25100 | 25150 | 25050 | 1292 |
| 607 | 20231212 | 100500 | 1289860150 | 25050 | 25050 | 25100 | 25050 | 534 |
| 608 | 20231212 | 100400 | 1276479350 | 25050 | 25050 | 25100 | 25050 | 29 |
| 609 | 20231212 | 100300 | 1275752200 | 25050 | 25000 | 25100 | 25000 | 840 |
| 610 | 20231212 | 100200 | 1254702850 | 25000 | 25000 | 25050 | 25000 | 230 |
| 611 | 20231212 | 100100 | 1248948450 | 25000 | 25000 | 25050 | 25000 | 85 |
| 612 | 20231212 | 100000 | 1246822800 | 25000 | 24950 | 25050 | 24950 | 132 |
| 613 | 20231212 | 095900 | 1243521750 | 25050 | 24900 | 25050 | 24800 | 1962 |
| 614 | 20231212 | 095800 | 1194467950 | 24950 | 25000 | 25000 | 24600 | 4021 |
| 615 | 20231212 | 095700 | 1094837400 | 25000 | 25000 | 25000 | 24950 | 209 |
| 616 | 20231212 | 095600 | 1089612450 | 25000 | 24900 | 25000 | 24900 | 46 |
| 617 | 20231212 | 095500 | 1088465550 | 24950 | 25000 | 25050 | 24950 | 737 |
| 618 | 20231212 | 095400 | 1070024650 | 25000 | 24900 | 25000 | 24900 | 1784 |
| 619 | 20231212 | 095300 | 1025472650 | 25000 | 24850 | 25000 | 24850 | 3811 |
| 620 | 20231212 | 095200 | 930380450 | 24800 | 24750 | 24800 | 24700 | 973 |
| 621 | 20231212 | 095100 | 906255250 | 24700 | 24700 | 24750 | 24650 | 554 |
| 622 | 20231212 | 095000 | 892561500 | 24700 | 24700 | 24700 | 24700 | 131 |
| 623 | 20231212 | 094900 | 889325800 | 24650 | 24750 | 24750 | 24650 | 161 |
| 624 | 20231212 | 094800 | 885349550 | 24750 | 24750 | 24750 | 24650 | 1517 |
| 625 | 20231212 | 094700 | 847876800 | 24750 | 24700 | 24750 | 24700 | 141 |
| 626 | 20231212 | 094600 | 844390000 | 24700 | 24750 | 24800 | 24700 | 263 |
| 627 | 20231212 | 094500 | 837883150 | 24700 | 24700 | 24750 | 24700 | 248 |
| 628 | 20231212 | 094400 | 831752950 | 24750 | 24800 | 24800 | 24750 | 1761 |
| 629 | 20231212 | 094300 | 788131250 | 24850 | 24800 | 24850 | 24800 | 270 |
| 630 | 20231212 | 094200 | 781428350 | 24850 | 24850 | 24850 | 24800 | 115 |
| 631 | 20231212 | 094100 | 778572000 | 24850 | 24850 | 24900 | 24850 | 534 |
| 632 | 20231212 | 094000 | 765302050 | 24850 | 24750 | 24850 | 24750 | 520 |
| 633 | 20231212 | 093900 | 752405300 | 24750 | 24750 | 24750 | 24750 | 50 |
| 634 | 20231212 | 093800 | 751167800 | 24800 | 24800 | 24800 | 24750 | 31 |
| 635 | 20231212 | 093700 | 750400250 | 24750 | 24700 | 24750 | 24700 | 271 |
| 636 | 20231212 | 093600 | 743694000 | 24700 | 24800 | 24800 | 24700 | 2319 |
| 637 | 20231212 | 093500 | 686388450 | 24800 | 24800 | 24800 | 24800 | 283 |
| 638 | 20231212 | 093400 | 679370050 | 24750 | 24750 | 24800 | 24750 | 379 |
| 639 | 20231212 | 093300 | 669981200 | 24800 | 24750 | 24800 | 24750 | 105 |
| 640 | 20231212 | 093200 | 667381150 | 24750 | 24750 | 24800 | 24750 | 515 |
| 641 | 20231212 | 093100 | 654629750 | 24750 | 24800 | 24800 | 24750 | 1723 |
| 642 | 20231212 | 093000 | 611937200 | 24850 | 24900 | 24900 | 24850 | 1286 |
| 643 | 20231212 | 092900 | 579973400 | 24900 | 24900 | 24900 | 24900 | 3 |
| 644 | 20231212 | 092800 | 579898700 | 24900 | 24850 | 24950 | 24850 | 633 |
| 645 | 20231212 | 092700 | 564139850 | 24900 | 24900 | 24950 | 24800 | 878 |
| 646 | 20231212 | 092600 | 542289250 | 24900 | 25050 | 25050 | 24900 | 686 |
| 647 | 20231212 | 092500 | 525175600 | 25000 | 25050 | 25050 | 24900 | 1542 |
| 648 | 20231212 | 092400 | 486682700 | 25050 | 24850 | 25050 | 24850 | 1789 |
| 649 | 20231212 | 092300 | 442019800 | 24900 | 24800 | 24900 | 24800 | 149 |
| 650 | 20231212 | 092200 | 438323800 | 24800 | 24950 | 24950 | 24750 | 1701 |
| 651 | 20231212 | 092100 | 395974650 | 24950 | 24900 | 24950 | 24800 | 5079 |
| 652 | 20231212 | 092000 | 269549300 | 24900 | 24950 | 25000 | 24900 | 556 |
| 653 | 20231212 | 091900 | 255700650 | 25000 | 25000 | 25050 | 24900 | 607 |
| 654 | 20231212 | 091800 | 240526800 | 25000 | 24900 | 25000 | 24850 | 439 |
| 655 | 20231212 | 091700 | 229571600 | 24900 | 24900 | 24900 | 24900 | 734 |
| 656 | 20231212 | 091600 | 211295000 | 24850 | 24700 | 24850 | 24700 | 799 |
| 657 | 20231212 | 091500 | 191484800 | 24700 | 24800 | 24800 | 24700 | 960 |
| 658 | 20231212 | 091400 | 167745800 | 24750 | 24850 | 24850 | 24750 | 205 |
| 659 | 20231212 | 091300 | 162667350 | 24800 | 24800 | 24850 | 24800 | 472 |
| 660 | 20231212 | 091200 | 150941250 | 24850 | 24850 | 24850 | 24800 | 290 |
| 661 | 20231212 | 091100 | 143735100 | 24800 | 24650 | 24800 | 24650 | 1012 |
| 662 | 20231212 | 091000 | 118689800 | 24650 | 24700 | 24700 | 24650 | 412 |
| 663 | 20231212 | 090900 | 108529850 | 24700 | 24700 | 24700 | 24700 | 356 |
| 664 | 20231212 | 090800 | 99736650 | 24750 | 24700 | 24750 | 24700 | 35 |
| 665 | 20231212 | 090700 | 98870750 | 24700 | 24700 | 24700 | 24700 | 429 |
| 666 | 20231212 | 090600 | 88274450 | 24700 | 24700 | 24700 | 24700 | 46 |
| 667 | 20231212 | 090500 | 87138250 | 24750 | 24700 | 24750 | 24700 | 355 |
| 668 | 20231212 | 090400 | 78368750 | 24700 | 24650 | 24700 | 24650 | 209 |
| 669 | 20231212 | 090300 | 73206800 | 24650 | 24600 | 24650 | 24600 | 466 |
| 670 | 20231212 | 090200 | 61730950 | 24600 | 24600 | 24600 | 24550 | 622 |
| 671 | 20231212 | 090100 | 46430400 | 24600 | 24600 | 24600 | 24600 | 1447 |
| 672 | 20231212 | 090000 | 10834200 | 24650 | 24800 | 24800 | 24650 | 438 |