36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 200000 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 18815 |
| 3 | 20231214 | 195900 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 4 | 20231214 | 195800 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 5 | 20231214 | 195700 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 6 | 20231214 | 195600 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 7 | 20231214 | 195500 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 8 | 20231214 | 195400 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 9 | 20231214 | 195300 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 10 | 20231214 | 195200 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 11 | 20231214 | 195100 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 12 | 20231214 | 195000 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 13 | 20231214 | 194900 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 14 | 20231214 | 194800 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 15 | 20231214 | 194700 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 16 | 20231214 | 194600 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 17 | 20231214 | 194500 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 18 | 20231214 | 194400 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 19 | 20231214 | 194300 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 20 | 20231214 | 194200 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 21 | 20231214 | 194100 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 22 | 20231214 | 194000 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 23 | 20231214 | 193900 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 24 | 20231214 | 193800 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 25 | 20231214 | 193700 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 26 | 20231214 | 193600 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 27 | 20231214 | 193500 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 28 | 20231214 | 193400 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 29 | 20231214 | 193300 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 30 | 20231214 | 193200 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 31 | 20231214 | 193100 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 32 | 20231214 | 193000 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 18815 |
| 33 | 20231214 | 192900 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 34 | 20231214 | 192800 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 35 | 20231214 | 192700 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 36 | 20231214 | 192600 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 37 | 20231214 | 192500 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 38 | 20231214 | 192400 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 39 | 20231214 | 192300 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 40 | 20231214 | 192200 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 41 | 20231214 | 192100 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 42 | 20231214 | 192000 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 43 | 20231214 | 191900 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 44 | 20231214 | 191800 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 45 | 20231214 | 191700 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 46 | 20231214 | 191600 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 47 | 20231214 | 191500 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 48 | 20231214 | 191400 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 49 | 20231214 | 191300 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 50 | 20231214 | 191200 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 51 | 20231214 | 191100 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 52 | 20231214 | 191000 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 53 | 20231214 | 190900 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 54 | 20231214 | 190800 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 55 | 20231214 | 190700 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 56 | 20231214 | 190600 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 57 | 20231214 | 190500 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 58 | 20231214 | 190400 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 59 | 20231214 | 190300 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 60 | 20231214 | 190200 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 61 | 20231214 | 190100 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 62 | 20231214 | 190000 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 18815 |
| 63 | 20231214 | 185900 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 64 | 20231214 | 185800 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 65 | 20231214 | 185700 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 66 | 20231214 | 185600 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 67 | 20231214 | 185500 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 68 | 20231214 | 185400 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 69 | 20231214 | 185300 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 70 | 20231214 | 185200 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 71 | 20231214 | 185100 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 72 | 20231214 | 185000 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 73 | 20231214 | 184900 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 74 | 20231214 | 184800 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 75 | 20231214 | 184700 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 76 | 20231214 | 184600 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 77 | 20231214 | 184500 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 78 | 20231214 | 184400 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 79 | 20231214 | 184300 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 80 | 20231214 | 184200 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 81 | 20231214 | 184100 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 82 | 20231214 | 184000 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 83 | 20231214 | 183900 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 84 | 20231214 | 183800 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 85 | 20231214 | 183700 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 86 | 20231214 | 183600 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 87 | 20231214 | 183500 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 88 | 20231214 | 183400 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 89 | 20231214 | 183300 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 90 | 20231214 | 183200 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 91 | 20231214 | 183100 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 92 | 20231214 | 183000 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 18815 |
| 93 | 20231214 | 182900 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 94 | 20231214 | 182800 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 95 | 20231214 | 182700 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 96 | 20231214 | 182600 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 97 | 20231214 | 182500 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 98 | 20231214 | 182400 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 99 | 20231214 | 182300 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 100 | 20231214 | 182200 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 101 | 20231214 | 182100 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 102 | 20231214 | 182000 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 103 | 20231214 | 181900 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 104 | 20231214 | 181800 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 105 | 20231214 | 181700 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 106 | 20231214 | 181600 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 107 | 20231214 | 181500 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 108 | 20231214 | 181400 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 109 | 20231214 | 181300 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 110 | 20231214 | 181200 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 111 | 20231214 | 181100 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 112 | 20231214 | 181000 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 113 | 20231214 | 180900 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 114 | 20231214 | 180800 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 115 | 20231214 | 180700 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 116 | 20231214 | 180600 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 117 | 20231214 | 180500 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 118 | 20231214 | 180400 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 119 | 20231214 | 180300 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 120 | 20231214 | 180200 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 121 | 20231214 | 180100 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 122 | 20231214 | 180000 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 18815 |
| 123 | 20231214 | 175900 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 124 | 20231214 | 175800 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 125 | 20231214 | 175700 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 126 | 20231214 | 175600 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 127 | 20231214 | 175500 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 128 | 20231214 | 175400 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 129 | 20231214 | 175300 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 130 | 20231214 | 175200 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 131 | 20231214 | 175100 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 132 | 20231214 | 175000 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 133 | 20231214 | 174900 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 134 | 20231214 | 174800 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 135 | 20231214 | 174700 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 136 | 20231214 | 174600 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 137 | 20231214 | 174500 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 138 | 20231214 | 174400 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 139 | 20231214 | 174300 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 140 | 20231214 | 174200 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 141 | 20231214 | 174100 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 142 | 20231214 | 174000 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 143 | 20231214 | 173900 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 144 | 20231214 | 173800 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 145 | 20231214 | 173700 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 146 | 20231214 | 173600 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 147 | 20231214 | 173500 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 148 | 20231214 | 173400 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 149 | 20231214 | 173300 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 150 | 20231214 | 173200 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 151 | 20231214 | 173100 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 152 | 20231214 | 173000 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 18815 |
| 153 | 20231214 | 172900 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 154 | 20231214 | 172800 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 155 | 20231214 | 172700 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 156 | 20231214 | 172600 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 157 | 20231214 | 172500 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 158 | 20231214 | 172400 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 159 | 20231214 | 172300 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 160 | 20231214 | 172200 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 161 | 20231214 | 172100 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 162 | 20231214 | 172000 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 163 | 20231214 | 171900 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 164 | 20231214 | 171800 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 165 | 20231214 | 171700 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 166 | 20231214 | 171600 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 167 | 20231214 | 171500 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 168 | 20231214 | 171400 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 169 | 20231214 | 171300 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 170 | 20231214 | 171200 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 171 | 20231214 | 171100 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 172 | 20231214 | 171000 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 173 | 20231214 | 170900 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 174 | 20231214 | 170800 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 175 | 20231214 | 170700 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 176 | 20231214 | 170600 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 177 | 20231214 | 170500 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 178 | 20231214 | 170400 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 179 | 20231214 | 170300 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 180 | 20231214 | 170200 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 181 | 20231214 | 170100 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 182 | 20231214 | 170000 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 18815 |
| 183 | 20231214 | 165900 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 184 | 20231214 | 165800 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 185 | 20231214 | 165700 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 186 | 20231214 | 165600 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 187 | 20231214 | 165500 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 188 | 20231214 | 165400 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 189 | 20231214 | 165300 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 190 | 20231214 | 165200 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 191 | 20231214 | 165100 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 192 | 20231214 | 165000 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 193 | 20231214 | 164900 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 194 | 20231214 | 164800 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 195 | 20231214 | 164700 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 196 | 20231214 | 164600 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 197 | 20231214 | 164500 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 198 | 20231214 | 164400 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 199 | 20231214 | 164300 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 200 | 20231214 | 164200 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 201 | 20231214 | 164100 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 202 | 20231214 | 164000 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 203 | 20231214 | 163900 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 204 | 20231214 | 163800 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 205 | 20231214 | 163700 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 206 | 20231214 | 163600 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 207 | 20231214 | 163500 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 208 | 20231214 | 163400 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 209 | 20231214 | 163300 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 210 | 20231214 | 163200 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 211 | 20231214 | 163100 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 212 | 20231214 | 163000 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 18815 |
| 213 | 20231214 | 162900 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 214 | 20231214 | 162800 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 215 | 20231214 | 162700 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 216 | 20231214 | 162600 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 217 | 20231214 | 162500 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 218 | 20231214 | 162400 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 219 | 20231214 | 162300 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 220 | 20231214 | 162200 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 221 | 20231214 | 162100 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 222 | 20231214 | 162000 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 223 | 20231214 | 161900 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 224 | 20231214 | 161800 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 225 | 20231214 | 161700 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 226 | 20231214 | 161600 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 227 | 20231214 | 161500 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 228 | 20231214 | 161400 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 229 | 20231214 | 161300 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 230 | 20231214 | 161200 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 231 | 20231214 | 161100 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 232 | 20231214 | 161000 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 233 | 20231214 | 160900 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 234 | 20231214 | 160800 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 235 | 20231214 | 160700 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 236 | 20231214 | 160600 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 237 | 20231214 | 160500 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 238 | 20231214 | 160400 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 239 | 20231214 | 160300 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 240 | 20231214 | 160200 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 241 | 20231214 | 160100 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 242 | 20231214 | 160000 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 18815 |
| 243 | 20231214 | 155900 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 244 | 20231214 | 155800 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 245 | 20231214 | 155700 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 246 | 20231214 | 155600 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 247 | 20231214 | 155500 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 248 | 20231214 | 155400 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 249 | 20231214 | 155300 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 250 | 20231214 | 155200 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 251 | 20231214 | 155100 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 252 | 20231214 | 155000 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 253 | 20231214 | 154900 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 254 | 20231214 | 154800 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 255 | 20231214 | 154700 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 256 | 20231214 | 154600 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 257 | 20231214 | 154500 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 258 | 20231214 | 154400 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 259 | 20231214 | 154300 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 260 | 20231214 | 154200 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 261 | 20231214 | 154100 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 262 | 20231214 | 154000 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 263 | 20231214 | 153900 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 264 | 20231214 | 153800 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 265 | 20231214 | 153700 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 266 | 20231214 | 153600 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 267 | 20231214 | 153500 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 268 | 20231214 | 153400 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 269 | 20231214 | 153300 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 270 | 20231214 | 153200 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 271 | 20231214 | 153100 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 272 | 20231214 | 153000 | 38549424900 | 30500 | 30500 | 30500 | 30500 | 37630 |
| 273 | 20231214 | 152900 | 37975567400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 274 | 20231214 | 152800 | 37975567400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 275 | 20231214 | 152700 | 37975567400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 276 | 20231214 | 152600 | 37975567400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 277 | 20231214 | 152500 | 37975567400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 278 | 20231214 | 152400 | 37975567400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 279 | 20231214 | 152300 | 37975567400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 280 | 20231214 | 152200 | 37975567400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 281 | 20231214 | 152100 | 37975567400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 282 | 20231214 | 152000 | 37975567400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 283 | 20231214 | 151900 | 37975567400 | 30400 | 30450 | 30450 | 30350 | 1495 |
| 284 | 20231214 | 151800 | 37930089900 | 30400 | 30200 | 30500 | 30200 | 3158 |
| 285 | 20231214 | 151700 | 37833823600 | 30200 | 30550 | 30550 | 30200 | 16688 |
| 286 | 20231214 | 151600 | 37327332850 | 30550 | 30500 | 30550 | 30500 | 375 |
| 287 | 20231214 | 151500 | 37315894000 | 30500 | 30550 | 30550 | 30500 | 1389 |
| 288 | 20231214 | 151400 | 37273486200 | 30550 | 30550 | 30600 | 30500 | 1637 |
| 289 | 20231214 | 151300 | 37223480650 | 30550 | 30550 | 30600 | 30500 | 1573 |
| 290 | 20231214 | 151200 | 37175442200 | 30500 | 30550 | 30600 | 30500 | 2502 |
| 291 | 20231214 | 151100 | 37099006150 | 30550 | 30450 | 30550 | 30450 | 4328 |
| 292 | 20231214 | 151000 | 36966873500 | 30500 | 30450 | 30550 | 30450 | 3483 |
| 293 | 20231214 | 150900 | 36860668150 | 30450 | 30550 | 30600 | 30450 | 4381 |
| 294 | 20231214 | 150800 | 36726987200 | 30550 | 30550 | 30600 | 30550 | 2146 |
| 295 | 20231214 | 150700 | 36661423000 | 30550 | 30600 | 30600 | 30550 | 686 |
| 296 | 20231214 | 150600 | 36640452300 | 30550 | 30500 | 30600 | 30500 | 3016 |
| 297 | 20231214 | 150500 | 36548305750 | 30500 | 30600 | 30600 | 30500 | 797 |
| 298 | 20231214 | 150400 | 36523948300 | 30550 | 30600 | 30600 | 30550 | 670 |
| 299 | 20231214 | 150300 | 36503471400 | 30550 | 30600 | 30600 | 30550 | 1751 |
| 300 | 20231214 | 150200 | 36449963350 | 30600 | 30600 | 30650 | 30550 | 3078 |
| 301 | 20231214 | 150100 | 36355800950 | 30550 | 30600 | 30600 | 30550 | 1911 |
| 302 | 20231214 | 150000 | 36297380700 | 30550 | 30550 | 30600 | 30550 | 440 |
| 303 | 20231214 | 145900 | 36283918300 | 30550 | 30550 | 30600 | 30550 | 746 |
| 304 | 20231214 | 145800 | 36261123300 | 30550 | 30550 | 30600 | 30550 | 1383 |
| 305 | 20231214 | 145700 | 36218865150 | 30550 | 30550 | 30600 | 30550 | 968 |
| 306 | 20231214 | 145600 | 36189290150 | 30600 | 30600 | 30600 | 30550 | 1178 |
| 307 | 20231214 | 145500 | 36153285450 | 30600 | 30550 | 30600 | 30550 | 568 |
| 308 | 20231214 | 145400 | 36135914800 | 30600 | 30650 | 30650 | 30550 | 3386 |
| 309 | 20231214 | 145300 | 36032289500 | 30650 | 30650 | 30650 | 30600 | 1165 |
| 310 | 20231214 | 145200 | 35996583900 | 30650 | 30650 | 30700 | 30600 | 1583 |
| 311 | 20231214 | 145100 | 35948101050 | 30650 | 30650 | 30700 | 30600 | 1793 |
| 312 | 20231214 | 145000 | 35893113800 | 30650 | 30600 | 30650 | 30600 | 798 |
| 313 | 20231214 | 144900 | 35868658800 | 30600 | 30650 | 30650 | 30600 | 1490 |
| 314 | 20231214 | 144800 | 35823035300 | 30650 | 30600 | 30700 | 30600 | 5474 |
| 315 | 20231214 | 144700 | 35655256900 | 30600 | 30550 | 30600 | 30550 | 3788 |
| 316 | 20231214 | 144600 | 35539348300 | 30600 | 30550 | 30600 | 30550 | 1052 |
| 317 | 20231214 | 144500 | 35507183700 | 30550 | 30500 | 30550 | 30500 | 856 |
| 318 | 20231214 | 144400 | 35481052200 | 30500 | 30500 | 30550 | 30500 | 789 |
| 319 | 20231214 | 144300 | 35456954500 | 30550 | 30550 | 30550 | 30500 | 612 |
| 320 | 20231214 | 144200 | 35438275400 | 30550 | 30550 | 30600 | 30500 | 547 |
| 321 | 20231214 | 144100 | 35421563500 | 30600 | 30600 | 30600 | 30550 | 1934 |
| 322 | 20231214 | 144000 | 35362415400 | 30550 | 30500 | 30600 | 30500 | 3519 |
| 323 | 20231214 | 143900 | 35254932700 | 30550 | 30550 | 30550 | 30500 | 169 |
| 324 | 20231214 | 143800 | 35249775000 | 30500 | 30500 | 30550 | 30500 | 1603 |
| 325 | 20231214 | 143700 | 35200824300 | 30500 | 30500 | 30550 | 30500 | 1863 |
| 326 | 20231214 | 143600 | 35143996800 | 30550 | 30500 | 30550 | 30500 | 508 |
| 327 | 20231214 | 143500 | 35128490500 | 30550 | 30550 | 30550 | 30500 | 377 |
| 328 | 20231214 | 143400 | 35116987500 | 30550 | 30550 | 30550 | 30500 | 552 |
| 329 | 20231214 | 143300 | 35100134300 | 30500 | 30550 | 30550 | 30500 | 268 |
| 330 | 20231214 | 143200 | 35091952050 | 30550 | 30550 | 30550 | 30500 | 662 |
| 331 | 20231214 | 143100 | 35071728400 | 30550 | 30550 | 30600 | 30500 | 1418 |
| 332 | 20231214 | 143000 | 35028407050 | 30500 | 30550 | 30550 | 30500 | 988 |
| 333 | 20231214 | 142900 | 34998235000 | 30550 | 30550 | 30600 | 30550 | 1117 |
| 334 | 20231214 | 142800 | 34964110600 | 30550 | 30550 | 30550 | 30500 | 409 |
| 335 | 20231214 | 142700 | 34951625500 | 30550 | 30550 | 30600 | 30550 | 712 |
| 336 | 20231214 | 142600 | 34929853100 | 30550 | 30550 | 30600 | 30550 | 708 |
| 337 | 20231214 | 142500 | 34908215600 | 30600 | 30550 | 30600 | 30500 | 535 |
| 338 | 20231214 | 142400 | 34891871250 | 30550 | 30550 | 30600 | 30500 | 1292 |
| 339 | 20231214 | 142300 | 34852398800 | 30550 | 30600 | 30600 | 30550 | 633 |
| 340 | 20231214 | 142200 | 34833057150 | 30600 | 30550 | 30600 | 30550 | 507 |
| 341 | 20231214 | 142100 | 34817559850 | 30550 | 30550 | 30600 | 30500 | 2026 |
| 342 | 20231214 | 142000 | 34755665500 | 30500 | 30500 | 30550 | 30500 | 1975 |
| 343 | 20231214 | 141900 | 34695421600 | 30500 | 30450 | 30500 | 30450 | 814 |
| 344 | 20231214 | 141800 | 34670633200 | 30450 | 30450 | 30500 | 30450 | 912 |
| 345 | 20231214 | 141700 | 34642853150 | 30500 | 30550 | 30550 | 30450 | 1283 |
| 346 | 20231214 | 141600 | 34603721350 | 30500 | 30500 | 30550 | 30500 | 402 |
| 347 | 20231214 | 141500 | 34591455350 | 30500 | 30500 | 30550 | 30500 | 551 |
| 348 | 20231214 | 141400 | 34574645000 | 30500 | 30450 | 30500 | 30400 | 3996 |
| 349 | 20231214 | 141300 | 34452914650 | 30450 | 30450 | 30450 | 30400 | 809 |
| 350 | 20231214 | 141200 | 34428293900 | 30450 | 30400 | 30450 | 30400 | 281 |
| 351 | 20231214 | 141100 | 34419738300 | 30400 | 30450 | 30450 | 30400 | 2632 |
| 352 | 20231214 | 141000 | 34339647750 | 30450 | 30450 | 30500 | 30450 | 2581 |
| 353 | 20231214 | 140900 | 34260956750 | 30500 | 30450 | 30500 | 30450 | 574 |
| 354 | 20231214 | 140800 | 34243463750 | 30450 | 30550 | 30550 | 30450 | 2032 |
| 355 | 20231214 | 140700 | 34181498300 | 30500 | 30550 | 30550 | 30500 | 385 |
| 356 | 20231214 | 140600 | 34169753850 | 30550 | 30500 | 30550 | 30500 | 923 |
| 357 | 20231214 | 140500 | 34141589350 | 30500 | 30550 | 30600 | 30500 | 1326 |
| 358 | 20231214 | 140400 | 34101097700 | 30550 | 30600 | 30600 | 30550 | 580 |
| 359 | 20231214 | 140300 | 34083372000 | 30550 | 30550 | 30600 | 30550 | 364 |
| 360 | 20231214 | 140200 | 34072242650 | 30550 | 30550 | 30600 | 30550 | 1108 |
| 361 | 20231214 | 140100 | 34038365150 | 30550 | 30550 | 30550 | 30550 | 1224 |
| 362 | 20231214 | 140000 | 34000971950 | 30600 | 30550 | 30600 | 30550 | 1085 |
| 363 | 20231214 | 135900 | 33967815700 | 30550 | 30600 | 30600 | 30550 | 726 |
| 364 | 20231214 | 135800 | 33945605850 | 30600 | 30600 | 30650 | 30600 | 1412 |
| 365 | 20231214 | 135700 | 33902390400 | 30600 | 30650 | 30650 | 30600 | 464 |
| 366 | 20231214 | 135600 | 33888174100 | 30650 | 30600 | 30650 | 30550 | 421 |
| 367 | 20231214 | 135500 | 33875290600 | 30550 | 30600 | 30600 | 30550 | 846 |
| 368 | 20231214 | 135400 | 33849409100 | 30600 | 30550 | 30600 | 30550 | 1717 |
| 369 | 20231214 | 135300 | 33796914400 | 30550 | 30600 | 30600 | 30550 | 437 |
| 370 | 20231214 | 135200 | 33783562950 | 30600 | 30600 | 30600 | 30550 | 602 |
| 371 | 20231214 | 135100 | 33765146050 | 30550 | 30600 | 30600 | 30550 | 886 |
| 372 | 20231214 | 135000 | 33738047650 | 30600 | 30550 | 30600 | 30550 | 346 |
| 373 | 20231214 | 134900 | 33727468450 | 30550 | 30550 | 30600 | 30550 | 424 |
| 374 | 20231214 | 134800 | 33714508050 | 30550 | 30550 | 30600 | 30500 | 451 |
| 375 | 20231214 | 134700 | 33700726800 | 30550 | 30450 | 30550 | 30450 | 1520 |
| 376 | 20231214 | 134600 | 33654406600 | 30500 | 30500 | 30500 | 30450 | 1639 |
| 377 | 20231214 | 134500 | 33604436200 | 30500 | 30500 | 30500 | 30450 | 3028 |
| 378 | 20231214 | 134400 | 33512101700 | 30500 | 30450 | 30550 | 30450 | 2534 |
| 379 | 20231214 | 134300 | 33434851500 | 30500 | 30500 | 30500 | 30450 | 2212 |
| 380 | 20231214 | 134200 | 33367436600 | 30500 | 30500 | 30550 | 30450 | 2455 |
| 381 | 20231214 | 134100 | 33292559600 | 30500 | 30650 | 30700 | 30500 | 10566 |
| 382 | 20231214 | 134000 | 32969284000 | 30650 | 30750 | 30750 | 30650 | 5013 |
| 383 | 20231214 | 133900 | 32815321200 | 30750 | 30750 | 30800 | 30750 | 1137 |
| 384 | 20231214 | 133800 | 32780355000 | 30750 | 30750 | 30800 | 30750 | 2463 |
| 385 | 20231214 | 133700 | 32704609050 | 30750 | 30800 | 30800 | 30750 | 2164 |
| 386 | 20231214 | 133600 | 32638018800 | 30800 | 30800 | 30850 | 30750 | 3843 |
| 387 | 20231214 | 133500 | 32519638450 | 30800 | 30800 | 30850 | 30800 | 741 |
| 388 | 20231214 | 133400 | 32496793050 | 30850 | 30800 | 30850 | 30750 | 3601 |
| 389 | 20231214 | 133300 | 32385877000 | 30800 | 30800 | 30850 | 30750 | 1838 |
| 390 | 20231214 | 133200 | 32329264250 | 30850 | 30800 | 30850 | 30750 | 6971 |
| 391 | 20231214 | 133100 | 32114554000 | 30800 | 30800 | 30800 | 30750 | 1663 |
| 392 | 20231214 | 133000 | 32063396750 | 30750 | 30750 | 30800 | 30700 | 2050 |
| 393 | 20231214 | 132900 | 32000355650 | 30750 | 30750 | 30800 | 30700 | 2569 |
| 394 | 20231214 | 132800 | 31921354700 | 30750 | 30750 | 30800 | 30750 | 3848 |
| 395 | 20231214 | 132700 | 31803018050 | 30750 | 30750 | 30800 | 30700 | 2196 |
| 396 | 20231214 | 132600 | 31735478000 | 30750 | 30800 | 30800 | 30750 | 4084 |
| 397 | 20231214 | 132500 | 31609856850 | 30800 | 30700 | 30800 | 30650 | 5656 |
| 398 | 20231214 | 132400 | 31435942300 | 30700 | 30700 | 30700 | 30650 | 2184 |
| 399 | 20231214 | 132300 | 31368924650 | 30700 | 30700 | 30700 | 30650 | 786 |
| 400 | 20231214 | 132200 | 31344802750 | 30700 | 30650 | 30700 | 30650 | 3317 |
| 401 | 20231214 | 132100 | 31242991550 | 30650 | 30600 | 30700 | 30550 | 8541 |
| 402 | 20231214 | 132000 | 30981343550 | 30550 | 30550 | 30600 | 30550 | 923 |
| 403 | 20231214 | 131900 | 30953141700 | 30550 | 30600 | 30600 | 30550 | 659 |
| 404 | 20231214 | 131800 | 30932986000 | 30600 | 30550 | 30650 | 30550 | 2409 |
| 405 | 20231214 | 131700 | 30859264300 | 30550 | 30550 | 30600 | 30500 | 942 |
| 406 | 20231214 | 131600 | 30830485450 | 30550 | 30550 | 30550 | 30500 | 1410 |
| 407 | 20231214 | 131500 | 30787410700 | 30550 | 30550 | 30600 | 30500 | 2209 |
| 408 | 20231214 | 131400 | 30719906150 | 30550 | 30650 | 30700 | 30550 | 5888 |
| 409 | 20231214 | 131300 | 30539609800 | 30650 | 30600 | 30700 | 30550 | 8683 |
| 410 | 20231214 | 131200 | 30273753050 | 30600 | 30550 | 30600 | 30550 | 4295 |
| 411 | 20231214 | 131100 | 30142437100 | 30550 | 30450 | 30600 | 30450 | 8235 |
| 412 | 20231214 | 131000 | 29890884600 | 30500 | 30400 | 30500 | 30400 | 2300 |
| 413 | 20231214 | 130900 | 29820798850 | 30450 | 30300 | 30500 | 30250 | 15079 |
| 414 | 20231214 | 130800 | 29362330500 | 30350 | 30350 | 30350 | 30300 | 3070 |
| 415 | 20231214 | 130700 | 29269307200 | 30350 | 30350 | 30350 | 30350 | 478 |
| 416 | 20231214 | 130600 | 29254799900 | 30350 | 30350 | 30350 | 30300 | 1013 |
| 417 | 20231214 | 130500 | 29224061200 | 30350 | 30350 | 30400 | 30300 | 1122 |
| 418 | 20231214 | 130400 | 29190017600 | 30350 | 30350 | 30400 | 30350 | 913 |
| 419 | 20231214 | 130300 | 29162292250 | 30400 | 30350 | 30400 | 30350 | 545 |
| 420 | 20231214 | 130200 | 29145730500 | 30350 | 30350 | 30350 | 30300 | 1834 |
| 421 | 20231214 | 130100 | 29090068700 | 30350 | 30300 | 30350 | 30300 | 4554 |
| 422 | 20231214 | 130000 | 28951890450 | 30300 | 30350 | 30350 | 30300 | 757 |
| 423 | 20231214 | 125900 | 28928932250 | 30300 | 30300 | 30300 | 30250 | 2082 |
| 424 | 20231214 | 125800 | 28865851600 | 30300 | 30250 | 30300 | 30250 | 639 |
| 425 | 20231214 | 125700 | 28846495750 | 30300 | 30300 | 30300 | 30250 | 814 |
| 426 | 20231214 | 125600 | 28821834600 | 30250 | 30250 | 30300 | 30250 | 739 |
| 427 | 20231214 | 125500 | 28799452200 | 30250 | 30300 | 30300 | 30250 | 1280 |
| 428 | 20231214 | 125400 | 28760669050 | 30250 | 30200 | 30250 | 30200 | 673 |
| 429 | 20231214 | 125300 | 28740312550 | 30200 | 30200 | 30250 | 30200 | 329 |
| 430 | 20231214 | 125200 | 28730362550 | 30200 | 30150 | 30200 | 30150 | 706 |
| 431 | 20231214 | 125100 | 28709044150 | 30150 | 30150 | 30200 | 30150 | 459 |
| 432 | 20231214 | 125000 | 28695187400 | 30200 | 30200 | 30200 | 30150 | 1218 |
| 433 | 20231214 | 124900 | 28658424600 | 30250 | 30300 | 30300 | 30250 | 713 |
| 434 | 20231214 | 124800 | 28636838950 | 30300 | 30350 | 30350 | 30300 | 2198 |
| 435 | 20231214 | 124700 | 28570226650 | 30300 | 30300 | 30350 | 30300 | 1657 |
| 436 | 20231214 | 124600 | 28520015350 | 30300 | 30300 | 30300 | 30200 | 3496 |
| 437 | 20231214 | 124500 | 28414133450 | 30200 | 30100 | 30300 | 30100 | 7436 |
| 438 | 20231214 | 124400 | 28189535750 | 30100 | 30150 | 30150 | 30100 | 2101 |
| 439 | 20231214 | 124300 | 28126255000 | 30150 | 30150 | 30200 | 30150 | 793 |
| 440 | 20231214 | 124200 | 28102325600 | 30150 | 30150 | 30200 | 30150 | 382 |
| 441 | 20231214 | 124100 | 28090806350 | 30200 | 30200 | 30200 | 30150 | 613 |
| 442 | 20231214 | 124000 | 28072307400 | 30150 | 30200 | 30200 | 30150 | 1153 |
| 443 | 20231214 | 123900 | 28037538150 | 30200 | 30100 | 30200 | 30100 | 6796 |
| 444 | 20231214 | 123800 | 27832511000 | 30100 | 30150 | 30150 | 30100 | 795 |
| 445 | 20231214 | 123700 | 27808557000 | 30150 | 30150 | 30150 | 30100 | 517 |
| 446 | 20231214 | 123600 | 27792969850 | 30150 | 30200 | 30200 | 30150 | 1799 |
| 447 | 20231214 | 123500 | 27738699600 | 30150 | 30100 | 30150 | 30100 | 3127 |
| 448 | 20231214 | 123400 | 27644434550 | 30100 | 30000 | 30100 | 30000 | 7490 |
| 449 | 20231214 | 123300 | 27419122800 | 30000 | 30000 | 30050 | 30000 | 332 |
| 450 | 20231214 | 123200 | 27409155200 | 30000 | 30000 | 30050 | 29950 | 1993 |
| 451 | 20231214 | 123100 | 27349365300 | 30000 | 30000 | 30000 | 29950 | 661 |
| 452 | 20231214 | 123000 | 27329536500 | 29950 | 30000 | 30000 | 29950 | 286 |
| 453 | 20231214 | 122900 | 27320965450 | 30000 | 30000 | 30050 | 29950 | 3218 |
| 454 | 20231214 | 122800 | 27224423600 | 30000 | 29900 | 30000 | 29900 | 1799 |
| 455 | 20231214 | 122700 | 27170533800 | 29900 | 29800 | 29950 | 29800 | 3610 |
| 456 | 20231214 | 122600 | 27062652650 | 29850 | 29850 | 29850 | 29850 | 237 |
| 457 | 20231214 | 122500 | 27055578200 | 29800 | 29850 | 29850 | 29800 | 2898 |
| 458 | 20231214 | 122400 | 26969204500 | 29800 | 29850 | 29850 | 29800 | 303 |
| 459 | 20231214 | 122300 | 26960162900 | 29850 | 29850 | 29850 | 29800 | 844 |
| 460 | 20231214 | 122200 | 26934989000 | 29850 | 29850 | 29900 | 29800 | 1687 |
| 461 | 20231214 | 122100 | 26884635250 | 29900 | 29850 | 29900 | 29850 | 321 |
| 462 | 20231214 | 122000 | 26875042100 | 29850 | 29850 | 29850 | 29850 | 581 |
| 463 | 20231214 | 121900 | 26857699250 | 29850 | 29900 | 29900 | 29850 | 423 |
| 464 | 20231214 | 121800 | 26845054000 | 29900 | 29950 | 29950 | 29900 | 298 |
| 465 | 20231214 | 121700 | 26836141850 | 29900 | 29900 | 29950 | 29900 | 355 |
| 466 | 20231214 | 121600 | 26825517650 | 29900 | 29900 | 29950 | 29900 | 1830 |
| 467 | 20231214 | 121500 | 26770711300 | 29900 | 29950 | 29950 | 29850 | 956 |
| 468 | 20231214 | 121400 | 26742122200 | 29950 | 29950 | 29950 | 29900 | 670 |
| 469 | 20231214 | 121300 | 26722088650 | 29950 | 29900 | 29950 | 29900 | 369 |
| 470 | 20231214 | 121200 | 26711046300 | 29900 | 29950 | 29950 | 29850 | 1547 |
| 471 | 20231214 | 121100 | 26664753850 | 29950 | 29950 | 30000 | 29900 | 2642 |
| 472 | 20231214 | 121000 | 26585536950 | 29950 | 29900 | 29950 | 29850 | 2945 |
| 473 | 20231214 | 120900 | 26497371400 | 29950 | 29900 | 29950 | 29900 | 1125 |
| 474 | 20231214 | 120800 | 26463716400 | 29900 | 29900 | 29950 | 29900 | 208 |
| 475 | 20231214 | 120700 | 26457495850 | 29900 | 29950 | 29950 | 29900 | 362 |
| 476 | 20231214 | 120600 | 26446665900 | 29950 | 29900 | 29950 | 29850 | 816 |
| 477 | 20231214 | 120500 | 26422248000 | 29900 | 29900 | 29900 | 29850 | 1470 |
| 478 | 20231214 | 120400 | 26378347950 | 29900 | 29900 | 29900 | 29850 | 966 |
| 479 | 20231214 | 120300 | 26349510050 | 29900 | 29900 | 29900 | 29850 | 434 |
| 480 | 20231214 | 120200 | 26336535100 | 29900 | 29800 | 29900 | 29800 | 1371 |
| 481 | 20231214 | 120100 | 26295637600 | 29850 | 29850 | 29850 | 29800 | 1484 |
| 482 | 20231214 | 120000 | 26251390950 | 29850 | 29850 | 29900 | 29850 | 1125 |
| 483 | 20231214 | 115900 | 26217804100 | 29850 | 29850 | 29900 | 29850 | 611 |
| 484 | 20231214 | 115800 | 26199558200 | 29850 | 29900 | 29900 | 29800 | 637 |
| 485 | 20231214 | 115700 | 26180547000 | 29850 | 29750 | 29950 | 29750 | 4314 |
| 486 | 20231214 | 115600 | 26051723150 | 29700 | 29750 | 29750 | 29700 | 570 |
| 487 | 20231214 | 115500 | 26034766550 | 29800 | 29700 | 29800 | 29700 | 933 |
| 488 | 20231214 | 115400 | 26007006100 | 29750 | 29750 | 29750 | 29700 | 520 |
| 489 | 20231214 | 115300 | 25991537100 | 29750 | 29750 | 29750 | 29700 | 1059 |
| 490 | 20231214 | 115200 | 25960038300 | 29750 | 29800 | 29800 | 29750 | 1599 |
| 491 | 20231214 | 115100 | 25912465550 | 29800 | 29700 | 29800 | 29700 | 682 |
| 492 | 20231214 | 115000 | 25892171600 | 29700 | 29700 | 29700 | 29700 | 432 |
| 493 | 20231214 | 114900 | 25879341200 | 29650 | 29700 | 29750 | 29600 | 1913 |
| 494 | 20231214 | 114800 | 25822598400 | 29700 | 29800 | 29800 | 29700 | 1069 |
| 495 | 20231214 | 114700 | 25790780000 | 29800 | 29800 | 29900 | 29800 | 3174 |
| 496 | 20231214 | 114600 | 25696024900 | 29800 | 29800 | 29900 | 29750 | 1374 |
| 497 | 20231214 | 114500 | 25655035300 | 29800 | 29700 | 29800 | 29700 | 2064 |
| 498 | 20231214 | 114400 | 25593580900 | 29800 | 29950 | 30000 | 29800 | 2680 |
| 499 | 20231214 | 114300 | 25513639050 | 30000 | 29450 | 30100 | 29400 | 20256 |
| 500 | 20231214 | 114200 | 24910446700 | 29450 | 29500 | 29500 | 29400 | 1268 |
| 501 | 20231214 | 114100 | 24873099650 | 29500 | 29500 | 29500 | 29450 | 498 |
| 502 | 20231214 | 114000 | 24858422550 | 29500 | 29450 | 29500 | 29400 | 1700 |
| 503 | 20231214 | 113900 | 24808354000 | 29450 | 29400 | 29450 | 29400 | 460 |
| 504 | 20231214 | 113800 | 24794807200 | 29400 | 29450 | 29450 | 29400 | 1423 |
| 505 | 20231214 | 113700 | 24752904450 | 29450 | 29450 | 29450 | 29400 | 547 |
| 506 | 20231214 | 113600 | 24736810700 | 29450 | 29400 | 29450 | 29400 | 1385 |
| 507 | 20231214 | 113500 | 24696074750 | 29400 | 29400 | 29400 | 29350 | 1449 |
| 508 | 20231214 | 113400 | 24653476800 | 29400 | 29400 | 29400 | 29350 | 1295 |
| 509 | 20231214 | 113300 | 24615415450 | 29350 | 29350 | 29400 | 29350 | 759 |
| 510 | 20231214 | 113200 | 24593135650 | 29400 | 29350 | 29400 | 29300 | 1333 |
| 511 | 20231214 | 113100 | 24554009950 | 29350 | 29350 | 29350 | 29300 | 2192 |
| 512 | 20231214 | 113000 | 24489753050 | 29350 | 29350 | 29350 | 29300 | 2153 |
| 513 | 20231214 | 112900 | 24426643950 | 29350 | 29350 | 29350 | 29300 | 801 |
| 514 | 20231214 | 112800 | 24403169200 | 29350 | 29300 | 29350 | 29300 | 1349 |
| 515 | 20231214 | 112700 | 24363579400 | 29350 | 29300 | 29350 | 29300 | 1606 |
| 516 | 20231214 | 112600 | 24316504650 | 29350 | 29400 | 29400 | 29300 | 969 |
| 517 | 20231214 | 112500 | 24288079850 | 29400 | 29300 | 29400 | 29300 | 816 |
| 518 | 20231214 | 112400 | 24264140600 | 29300 | 29300 | 29350 | 29250 | 1668 |
| 519 | 20231214 | 112300 | 24215292900 | 29300 | 29250 | 29300 | 29200 | 2084 |
| 520 | 20231214 | 112200 | 24154339650 | 29250 | 29200 | 29250 | 29200 | 1247 |
| 521 | 20231214 | 112100 | 24117899350 | 29250 | 29150 | 29250 | 29150 | 1037 |
| 522 | 20231214 | 112000 | 24087623650 | 29150 | 29150 | 29250 | 29100 | 6326 |
| 523 | 20231214 | 111900 | 23903224850 | 29150 | 29250 | 29250 | 29150 | 8505 |
| 524 | 20231214 | 111800 | 23655218700 | 29250 | 29350 | 29400 | 29200 | 11932 |
| 525 | 20231214 | 111700 | 23305947450 | 29350 | 29400 | 29400 | 29350 | 1789 |
| 526 | 20231214 | 111600 | 23253425550 | 29350 | 29300 | 29400 | 29300 | 2133 |
| 527 | 20231214 | 111500 | 23190849950 | 29300 | 29400 | 29400 | 29300 | 2059 |
| 528 | 20231214 | 111400 | 23130446700 | 29350 | 29300 | 29350 | 29300 | 1917 |
| 529 | 20231214 | 111300 | 23074198100 | 29300 | 29300 | 29350 | 29300 | 3660 |
| 530 | 20231214 | 111200 | 22966950250 | 29300 | 29350 | 29350 | 29300 | 5155 |
| 531 | 20231214 | 111100 | 22815846250 | 29350 | 29450 | 29450 | 29250 | 7826 |
| 532 | 20231214 | 111000 | 22586418700 | 29400 | 29650 | 29650 | 29400 | 29780 |
| 533 | 20231214 | 110900 | 21707562400 | 29650 | 29650 | 29700 | 29600 | 1705 |
| 534 | 20231214 | 110800 | 21657007450 | 29650 | 29600 | 29650 | 29550 | 2565 |
| 535 | 20231214 | 110700 | 21581146050 | 29600 | 29600 | 29600 | 29550 | 2247 |
| 536 | 20231214 | 110600 | 21514689400 | 29600 | 29550 | 29650 | 29550 | 5623 |
| 537 | 20231214 | 110500 | 21348398150 | 29550 | 29650 | 29700 | 29550 | 14448 |
| 538 | 20231214 | 110400 | 20920653900 | 29650 | 29850 | 29850 | 29650 | 14131 |
| 539 | 20231214 | 110300 | 20500322400 | 29900 | 29900 | 29900 | 29850 | 10887 |
| 540 | 20231214 | 110200 | 20175338650 | 29900 | 29900 | 29900 | 29850 | 720 |
| 541 | 20231214 | 110100 | 20153821250 | 29850 | 29850 | 29900 | 29850 | 639 |
| 542 | 20231214 | 110000 | 20134726650 | 29850 | 29850 | 29900 | 29800 | 1636 |
| 543 | 20231214 | 105900 | 20085887850 | 29850 | 29800 | 29900 | 29800 | 1218 |
| 544 | 20231214 | 105800 | 20049554400 | 29800 | 29800 | 29850 | 29800 | 1288 |
| 545 | 20231214 | 105700 | 20011149950 | 29800 | 29850 | 29900 | 29800 | 3137 |
| 546 | 20231214 | 105600 | 19917530450 | 29850 | 29950 | 30000 | 29850 | 6471 |
| 547 | 20231214 | 105500 | 19724061000 | 29900 | 29950 | 29950 | 29900 | 677 |
| 548 | 20231214 | 105400 | 19703818100 | 29950 | 30000 | 30000 | 29900 | 2467 |
| 549 | 20231214 | 105300 | 19629935250 | 30000 | 29950 | 30000 | 29950 | 981 |
| 550 | 20231214 | 105200 | 19600521750 | 30000 | 30000 | 30050 | 29950 | 2983 |
| 551 | 20231214 | 105100 | 19511013700 | 30000 | 30050 | 30050 | 30000 | 796 |
| 552 | 20231214 | 105000 | 19487118350 | 30050 | 30000 | 30050 | 30000 | 387 |
| 553 | 20231214 | 104900 | 19475500100 | 30000 | 30050 | 30100 | 30000 | 1054 |
| 554 | 20231214 | 104800 | 19443836250 | 30100 | 30050 | 30100 | 30000 | 1999 |
| 555 | 20231214 | 104700 | 19383779600 | 30050 | 30050 | 30100 | 30050 | 1657 |
| 556 | 20231214 | 104600 | 19333934700 | 30050 | 30100 | 30100 | 30000 | 1753 |
| 557 | 20231214 | 104500 | 19281260950 | 30050 | 30000 | 30050 | 30000 | 882 |
| 558 | 20231214 | 104400 | 19254770750 | 30050 | 30050 | 30050 | 30000 | 1039 |
| 559 | 20231214 | 104300 | 19223564400 | 30050 | 30000 | 30050 | 29950 | 2155 |
| 560 | 20231214 | 104200 | 19158928150 | 30000 | 29950 | 30000 | 29950 | 925 |
| 561 | 20231214 | 104100 | 19131213450 | 29950 | 29900 | 29950 | 29900 | 790 |
| 562 | 20231214 | 104000 | 19107556500 | 29900 | 29900 | 30000 | 29900 | 919 |
| 563 | 20231214 | 103900 | 19080038200 | 29900 | 29950 | 30000 | 29900 | 1543 |
| 564 | 20231214 | 103800 | 19033792700 | 29950 | 29900 | 30000 | 29900 | 1129 |
| 565 | 20231214 | 103700 | 18999975050 | 29950 | 29950 | 29950 | 29900 | 704 |
| 566 | 20231214 | 103600 | 18978910800 | 29900 | 29850 | 29950 | 29850 | 712 |
| 567 | 20231214 | 103500 | 18957627900 | 29900 | 29900 | 29900 | 29850 | 2489 |
| 568 | 20231214 | 103400 | 18883283950 | 29950 | 29950 | 29950 | 29900 | 2300 |
| 569 | 20231214 | 103300 | 18814472700 | 29950 | 29950 | 29950 | 29900 | 1730 |
| 570 | 20231214 | 103200 | 18762739300 | 29900 | 29850 | 29950 | 29850 | 1427 |
| 571 | 20231214 | 103100 | 18720087850 | 29900 | 29800 | 29900 | 29800 | 778 |
| 572 | 20231214 | 103000 | 18696875600 | 29800 | 29750 | 29800 | 29700 | 3809 |
| 573 | 20231214 | 102900 | 18583532350 | 29800 | 29900 | 29900 | 29750 | 2612 |
| 574 | 20231214 | 102800 | 18505771150 | 29900 | 29800 | 29900 | 29750 | 3962 |
| 575 | 20231214 | 102700 | 18387773700 | 29850 | 29800 | 29850 | 29800 | 2334 |
| 576 | 20231214 | 102600 | 18318216750 | 29800 | 29800 | 29850 | 29750 | 2748 |
| 577 | 20231214 | 102500 | 18236366350 | 29800 | 29900 | 29900 | 29800 | 2969 |
| 578 | 20231214 | 102400 | 18147820850 | 29900 | 29950 | 29950 | 29850 | 2982 |
| 579 | 20231214 | 102300 | 18058713150 | 29900 | 29800 | 29950 | 29700 | 6142 |
| 580 | 20231214 | 102200 | 17875639550 | 29800 | 29900 | 29900 | 29650 | 21447 |
| 581 | 20231214 | 102100 | 17237186200 | 29900 | 29900 | 29950 | 29850 | 2641 |
| 582 | 20231214 | 102000 | 17158229000 | 29900 | 29950 | 29950 | 29850 | 9692 |
| 583 | 20231214 | 101900 | 16868648550 | 29950 | 29950 | 29950 | 29900 | 5217 |
| 584 | 20231214 | 101800 | 16712423150 | 29950 | 29950 | 30000 | 29950 | 1121 |
| 585 | 20231214 | 101700 | 16678841200 | 29950 | 30000 | 30000 | 29950 | 1703 |
| 586 | 20231214 | 101600 | 16627825400 | 30000 | 30050 | 30050 | 29950 | 3836 |
| 587 | 20231214 | 101500 | 16512783750 | 30050 | 30050 | 30100 | 30050 | 702 |
| 588 | 20231214 | 101400 | 16491687550 | 30050 | 30000 | 30100 | 30000 | 3267 |
| 589 | 20231214 | 101300 | 16393640900 | 30000 | 30150 | 30150 | 30000 | 4326 |
| 590 | 20231214 | 101200 | 16263540000 | 30150 | 30200 | 30200 | 30100 | 1142 |
| 591 | 20231214 | 101100 | 16229101300 | 30200 | 30200 | 30250 | 30200 | 1065 |
| 592 | 20231214 | 101000 | 16196925500 | 30200 | 30200 | 30250 | 30200 | 470 |
| 593 | 20231214 | 100900 | 16182723700 | 30250 | 30200 | 30250 | 30200 | 1073 |
| 594 | 20231214 | 100800 | 16150311250 | 30250 | 30200 | 30250 | 30200 | 1509 |
| 595 | 20231214 | 100700 | 16104727450 | 30200 | 30300 | 30300 | 30200 | 598 |
| 596 | 20231214 | 100600 | 16086632700 | 30250 | 30350 | 30350 | 30200 | 1588 |
| 597 | 20231214 | 100500 | 16038591850 | 30350 | 30200 | 30350 | 30150 | 4634 |
| 598 | 20231214 | 100400 | 15898391650 | 30200 | 30100 | 30200 | 30050 | 5571 |
| 599 | 20231214 | 100300 | 15730655800 | 30100 | 30150 | 30150 | 30100 | 2753 |
| 600 | 20231214 | 100200 | 15647776400 | 30150 | 30100 | 30150 | 30100 | 563 |
| 601 | 20231214 | 100100 | 15630817000 | 30100 | 30200 | 30200 | 30100 | 1827 |
| 602 | 20231214 | 100000 | 15575715400 | 30200 | 30200 | 30200 | 30150 | 744 |
| 603 | 20231214 | 095900 | 15553258400 | 30200 | 30200 | 30250 | 30150 | 1046 |
| 604 | 20231214 | 095800 | 15521673200 | 30200 | 30100 | 30200 | 30100 | 1191 |
| 605 | 20231214 | 095700 | 15485753300 | 30150 | 30250 | 30250 | 30150 | 5103 |
| 606 | 20231214 | 095600 | 15331802950 | 30300 | 30250 | 30300 | 30200 | 1406 |
| 607 | 20231214 | 095500 | 15289325850 | 30250 | 30250 | 30300 | 30250 | 810 |
| 608 | 20231214 | 095400 | 15264818100 | 30250 | 30250 | 30300 | 30200 | 1348 |
| 609 | 20231214 | 095300 | 15224085950 | 30250 | 30250 | 30300 | 30200 | 1392 |
| 610 | 20231214 | 095200 | 15181975700 | 30200 | 30350 | 30400 | 30200 | 2703 |
| 611 | 20231214 | 095100 | 15100051850 | 30350 | 30400 | 30450 | 30350 | 5011 |
| 612 | 20231214 | 095000 | 14947706800 | 30350 | 30300 | 30350 | 30250 | 3408 |
| 613 | 20231214 | 094900 | 14844359550 | 30250 | 30300 | 30300 | 30200 | 2923 |
| 614 | 20231214 | 094800 | 14755923650 | 30300 | 30250 | 30300 | 30200 | 1883 |
| 615 | 20231214 | 094700 | 14698970200 | 30250 | 30050 | 30250 | 30050 | 2663 |
| 616 | 20231214 | 094600 | 14618714600 | 30050 | 30050 | 30050 | 30000 | 2230 |
| 617 | 20231214 | 094500 | 14551743650 | 30050 | 30000 | 30050 | 30000 | 2093 |
| 618 | 20231214 | 094400 | 14488942100 | 30000 | 30000 | 30050 | 30000 | 8044 |
| 619 | 20231214 | 094300 | 14247584100 | 30050 | 30150 | 30150 | 30050 | 9386 |
| 620 | 20231214 | 094200 | 13965247650 | 30150 | 30100 | 30150 | 30100 | 2901 |
| 621 | 20231214 | 094100 | 13877910450 | 30100 | 30150 | 30200 | 30100 | 1426 |
| 622 | 20231214 | 094000 | 13834919700 | 30200 | 30150 | 30200 | 30100 | 2521 |
| 623 | 20231214 | 093900 | 13758957350 | 30150 | 30150 | 30200 | 30100 | 2055 |
| 624 | 20231214 | 093800 | 13696990300 | 30150 | 30250 | 30250 | 30150 | 4755 |
| 625 | 20231214 | 093700 | 13553568850 | 30250 | 30150 | 30300 | 30150 | 2083 |
| 626 | 20231214 | 093600 | 13490569200 | 30150 | 30150 | 30200 | 30100 | 2504 |
| 627 | 20231214 | 093500 | 13415059250 | 30150 | 30250 | 30250 | 30100 | 7678 |
| 628 | 20231214 | 093400 | 13183382950 | 30200 | 30300 | 30300 | 30200 | 3800 |
| 629 | 20231214 | 093300 | 13068430050 | 30300 | 30250 | 30300 | 30250 | 1627 |
| 630 | 20231214 | 093200 | 13019171850 | 30300 | 30200 | 30350 | 30200 | 5796 |
| 631 | 20231214 | 093100 | 12843775600 | 30250 | 30300 | 30400 | 30150 | 9212 |
| 632 | 20231214 | 093000 | 12564966600 | 30350 | 30400 | 30400 | 30300 | 7997 |
| 633 | 20231214 | 092900 | 12322325450 | 30400 | 30550 | 30550 | 30350 | 14422 |
| 634 | 20231214 | 092800 | 11883249800 | 30550 | 30550 | 30650 | 30450 | 9441 |
| 635 | 20231214 | 092700 | 11595014800 | 30650 | 30900 | 30950 | 30550 | 20366 |
| 636 | 20231214 | 092600 | 10968319600 | 30950 | 31050 | 31100 | 30850 | 20131 |
| 637 | 20231214 | 092500 | 10344902400 | 31050 | 30800 | 31050 | 30750 | 44500 |
| 638 | 20231214 | 092400 | 8969105750 | 30800 | 30750 | 30900 | 30700 | 25422 |
| 639 | 20231214 | 092300 | 8186145000 | 30800 | 30550 | 30800 | 30500 | 23355 |
| 640 | 20231214 | 092200 | 7469871800 | 30500 | 30550 | 30600 | 30500 | 9640 |
| 641 | 20231214 | 092100 | 7175428050 | 30500 | 30450 | 30550 | 30400 | 12895 |
| 642 | 20231214 | 092000 | 6782638450 | 30450 | 30450 | 30500 | 30400 | 10823 |
| 643 | 20231214 | 091900 | 6452881650 | 30450 | 30300 | 30500 | 30300 | 8406 |
| 644 | 20231214 | 091800 | 6197378150 | 30350 | 30300 | 30350 | 30200 | 6877 |
| 645 | 20231214 | 091700 | 5989128750 | 30300 | 30150 | 30300 | 30100 | 16789 |
| 646 | 20231214 | 091600 | 5482146300 | 30100 | 30150 | 30200 | 30100 | 5914 |
| 647 | 20231214 | 091500 | 5303860800 | 30150 | 30150 | 30200 | 30100 | 6726 |
| 648 | 20231214 | 091400 | 5101028600 | 30200 | 30150 | 30250 | 30100 | 6294 |
| 649 | 20231214 | 091300 | 4910975850 | 30150 | 30000 | 30200 | 29900 | 12477 |
| 650 | 20231214 | 091200 | 4536203750 | 30050 | 30100 | 30100 | 30000 | 2977 |
| 651 | 20231214 | 091100 | 4446778200 | 30100 | 30100 | 30150 | 29950 | 8527 |
| 652 | 20231214 | 091000 | 4190800250 | 30100 | 30000 | 30150 | 29950 | 7615 |
| 653 | 20231214 | 090900 | 3961966700 | 30000 | 30100 | 30100 | 29950 | 12117 |
| 654 | 20231214 | 090800 | 3598336900 | 30100 | 30200 | 30200 | 30000 | 4586 |
| 655 | 20231214 | 090700 | 3460311450 | 30150 | 30000 | 30300 | 30000 | 5220 |
| 656 | 20231214 | 090600 | 3302856100 | 30000 | 30000 | 30050 | 29950 | 8733 |
| 657 | 20231214 | 090500 | 3040825850 | 29950 | 30050 | 30050 | 29850 | 9087 |
| 658 | 20231214 | 090400 | 2768670150 | 29900 | 30150 | 30200 | 29900 | 21695 |
| 659 | 20231214 | 090300 | 2117897150 | 30150 | 30400 | 30400 | 30150 | 9070 |
| 660 | 20231214 | 090200 | 1843295300 | 30350 | 30300 | 30450 | 30300 | 9578 |
| 661 | 20231214 | 090100 | 1552429200 | 30350 | 30450 | 30500 | 30300 | 10713 |
| 662 | 20231214 | 090000 | 1226575750 | 30400 | 30650 | 30700 | 30400 | 39782 |