35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 195800 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 5361 |
| 3 | 20231212 | 195700 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 4 | 20231212 | 195600 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 5 | 20231212 | 195500 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 6 | 20231212 | 195400 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 7 | 20231212 | 195300 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 8 | 20231212 | 195200 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 9 | 20231212 | 195100 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 10 | 20231212 | 195000 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 11 | 20231212 | 194900 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 12 | 20231212 | 194800 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 13 | 20231212 | 194700 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 14 | 20231212 | 194600 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 15 | 20231212 | 194500 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 16 | 20231212 | 194400 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 17 | 20231212 | 194300 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 18 | 20231212 | 194200 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 19 | 20231212 | 194100 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 20 | 20231212 | 194000 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 21 | 20231212 | 193900 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 22 | 20231212 | 193800 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 23 | 20231212 | 193700 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 24 | 20231212 | 193600 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 25 | 20231212 | 193500 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 26 | 20231212 | 193400 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 27 | 20231212 | 193300 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 28 | 20231212 | 193200 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 29 | 20231212 | 193100 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 30 | 20231212 | 193000 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 31 | 20231212 | 192900 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 32 | 20231212 | 192800 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 5361 |
| 33 | 20231212 | 192700 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 34 | 20231212 | 192600 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 35 | 20231212 | 192500 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 36 | 20231212 | 192400 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 37 | 20231212 | 192300 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 38 | 20231212 | 192200 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 39 | 20231212 | 192100 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 40 | 20231212 | 192000 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 41 | 20231212 | 191900 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 42 | 20231212 | 191800 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 43 | 20231212 | 191700 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 44 | 20231212 | 191600 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 45 | 20231212 | 191500 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 46 | 20231212 | 191400 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 47 | 20231212 | 191300 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 48 | 20231212 | 191200 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 49 | 20231212 | 191100 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 50 | 20231212 | 191000 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 51 | 20231212 | 190900 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 52 | 20231212 | 190800 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 53 | 20231212 | 190700 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 54 | 20231212 | 190600 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 55 | 20231212 | 190500 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 56 | 20231212 | 190400 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 57 | 20231212 | 190300 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 58 | 20231212 | 190200 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 59 | 20231212 | 190100 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 60 | 20231212 | 190000 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 61 | 20231212 | 185900 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 62 | 20231212 | 185800 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 5361 |
| 63 | 20231212 | 185700 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 64 | 20231212 | 185600 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 65 | 20231212 | 185500 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 66 | 20231212 | 185400 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 67 | 20231212 | 185300 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 68 | 20231212 | 185200 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 69 | 20231212 | 185100 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 70 | 20231212 | 185000 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 71 | 20231212 | 184900 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 72 | 20231212 | 184800 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 73 | 20231212 | 184700 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 74 | 20231212 | 184600 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 75 | 20231212 | 184500 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 76 | 20231212 | 184400 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 77 | 20231212 | 184300 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 78 | 20231212 | 184200 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 79 | 20231212 | 184100 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 80 | 20231212 | 184000 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 81 | 20231212 | 183900 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 82 | 20231212 | 183800 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 83 | 20231212 | 183700 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 84 | 20231212 | 183600 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 85 | 20231212 | 183500 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 86 | 20231212 | 183400 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 87 | 20231212 | 183300 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 88 | 20231212 | 183200 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 89 | 20231212 | 183100 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 90 | 20231212 | 183000 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 91 | 20231212 | 182900 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 92 | 20231212 | 182800 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 5361 |
| 93 | 20231212 | 182700 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 94 | 20231212 | 182600 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 95 | 20231212 | 182500 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 96 | 20231212 | 182400 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 97 | 20231212 | 182300 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 98 | 20231212 | 182200 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 99 | 20231212 | 182100 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 100 | 20231212 | 182000 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 101 | 20231212 | 181900 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 102 | 20231212 | 181800 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 103 | 20231212 | 181700 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 104 | 20231212 | 181600 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 105 | 20231212 | 181500 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 106 | 20231212 | 181400 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 107 | 20231212 | 181300 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 108 | 20231212 | 181200 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 109 | 20231212 | 181100 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 110 | 20231212 | 181000 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 111 | 20231212 | 180900 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 112 | 20231212 | 180800 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 113 | 20231212 | 180700 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 114 | 20231212 | 180600 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 115 | 20231212 | 180500 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 116 | 20231212 | 180400 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 117 | 20231212 | 180300 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 118 | 20231212 | 180200 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 119 | 20231212 | 180100 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 120 | 20231212 | 180000 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 121 | 20231212 | 175900 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 122 | 20231212 | 175800 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 5361 |
| 123 | 20231212 | 175700 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 124 | 20231212 | 175600 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 125 | 20231212 | 175500 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 126 | 20231212 | 175400 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 127 | 20231212 | 175300 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 128 | 20231212 | 175200 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 129 | 20231212 | 175100 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 130 | 20231212 | 175000 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 131 | 20231212 | 174900 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 132 | 20231212 | 174800 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 133 | 20231212 | 174700 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 134 | 20231212 | 174600 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 135 | 20231212 | 174500 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 136 | 20231212 | 174400 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 137 | 20231212 | 174300 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 138 | 20231212 | 174200 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 139 | 20231212 | 174100 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 140 | 20231212 | 174000 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 141 | 20231212 | 173900 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 142 | 20231212 | 173800 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 143 | 20231212 | 173700 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 144 | 20231212 | 173600 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 145 | 20231212 | 173500 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 146 | 20231212 | 173400 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 147 | 20231212 | 173300 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 148 | 20231212 | 173200 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 149 | 20231212 | 173100 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 150 | 20231212 | 173000 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 151 | 20231212 | 172900 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 152 | 20231212 | 172800 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 5361 |
| 153 | 20231212 | 172700 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 154 | 20231212 | 172600 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 155 | 20231212 | 172500 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 156 | 20231212 | 172400 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 157 | 20231212 | 172300 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 158 | 20231212 | 172200 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 159 | 20231212 | 172100 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 160 | 20231212 | 172000 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 161 | 20231212 | 171900 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 162 | 20231212 | 171800 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 163 | 20231212 | 171700 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 164 | 20231212 | 171600 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 165 | 20231212 | 171500 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 166 | 20231212 | 171400 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 167 | 20231212 | 171300 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 168 | 20231212 | 171200 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 169 | 20231212 | 171100 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 170 | 20231212 | 171000 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 171 | 20231212 | 170900 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 172 | 20231212 | 170800 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 173 | 20231212 | 170700 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 174 | 20231212 | 170600 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 175 | 20231212 | 170500 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 176 | 20231212 | 170400 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 177 | 20231212 | 170300 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 178 | 20231212 | 170200 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 179 | 20231212 | 170100 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 180 | 20231212 | 170000 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 181 | 20231212 | 165900 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 182 | 20231212 | 165800 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 5361 |
| 183 | 20231212 | 165700 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 184 | 20231212 | 165600 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 185 | 20231212 | 165500 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 186 | 20231212 | 165400 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 187 | 20231212 | 165300 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 188 | 20231212 | 165200 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 189 | 20231212 | 165100 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 190 | 20231212 | 165000 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 191 | 20231212 | 164900 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 192 | 20231212 | 164800 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 193 | 20231212 | 164700 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 194 | 20231212 | 164600 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 195 | 20231212 | 164500 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 196 | 20231212 | 164400 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 197 | 20231212 | 164300 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 198 | 20231212 | 164200 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 199 | 20231212 | 164100 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 200 | 20231212 | 164000 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 201 | 20231212 | 163900 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 202 | 20231212 | 163800 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 203 | 20231212 | 163700 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 204 | 20231212 | 163600 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 205 | 20231212 | 163500 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 206 | 20231212 | 163400 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 207 | 20231212 | 163300 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 208 | 20231212 | 163200 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 209 | 20231212 | 163100 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 210 | 20231212 | 163000 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 211 | 20231212 | 162900 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 212 | 20231212 | 162800 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 5361 |
| 213 | 20231212 | 162700 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 214 | 20231212 | 162600 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 215 | 20231212 | 162500 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 216 | 20231212 | 162400 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 217 | 20231212 | 162300 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 218 | 20231212 | 162200 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 219 | 20231212 | 162100 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 220 | 20231212 | 162000 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 221 | 20231212 | 161900 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 222 | 20231212 | 161800 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 223 | 20231212 | 161700 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 224 | 20231212 | 161600 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 225 | 20231212 | 161500 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 226 | 20231212 | 161400 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 227 | 20231212 | 161300 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 228 | 20231212 | 161200 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 229 | 20231212 | 161100 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 230 | 20231212 | 161000 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 231 | 20231212 | 160900 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 232 | 20231212 | 160800 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 233 | 20231212 | 160700 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 234 | 20231212 | 160600 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 235 | 20231212 | 160500 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 236 | 20231212 | 160400 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 237 | 20231212 | 160300 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 238 | 20231212 | 160200 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 239 | 20231212 | 160100 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 240 | 20231212 | 160000 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 241 | 20231212 | 155900 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 242 | 20231212 | 155800 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 5361 |
| 243 | 20231212 | 155700 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 244 | 20231212 | 155600 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 245 | 20231212 | 155500 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 246 | 20231212 | 155400 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 247 | 20231212 | 155300 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 248 | 20231212 | 155200 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 249 | 20231212 | 155100 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 250 | 20231212 | 155000 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 251 | 20231212 | 154900 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 252 | 20231212 | 154800 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 253 | 20231212 | 154700 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 254 | 20231212 | 154600 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 255 | 20231212 | 154500 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 256 | 20231212 | 154400 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 257 | 20231212 | 154300 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 258 | 20231212 | 154200 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 259 | 20231212 | 154100 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 260 | 20231212 | 154000 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 261 | 20231212 | 153900 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 262 | 20231212 | 153800 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 263 | 20231212 | 153700 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 264 | 20231212 | 153600 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 265 | 20231212 | 153500 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 266 | 20231212 | 153400 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 267 | 20231212 | 153300 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 268 | 20231212 | 153200 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 269 | 20231212 | 153100 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 270 | 20231212 | 153000 | 6129940950 | 23750 | 23750 | 23750 | 23750 | 5361 |
| 271 | 20231212 | 152900 | 6002617200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 272 | 20231212 | 152800 | 6002617200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 273 | 20231212 | 152700 | 6002617200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 274 | 20231212 | 152600 | 6002617200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 275 | 20231212 | 152500 | 6002617200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 276 | 20231212 | 152400 | 6002617200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 277 | 20231212 | 152300 | 6002617200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 278 | 20231212 | 152200 | 6002617200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 279 | 20231212 | 152100 | 6002617200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 280 | 20231212 | 152000 | 6002617200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 281 | 20231212 | 151900 | 6002617200 | 23800 | 23750 | 23800 | 23700 | 319 |
| 282 | 20231212 | 151800 | 5995036750 | 23800 | 23800 | 23800 | 23700 | 584 |
| 283 | 20231212 | 151700 | 5981187200 | 23800 | 23800 | 23800 | 23700 | 318 |
| 284 | 20231212 | 151600 | 5973629500 | 23800 | 23850 | 23850 | 23700 | 146 |
| 285 | 20231212 | 151500 | 5970162450 | 23850 | 23900 | 23900 | 23750 | 984 |
| 286 | 20231212 | 151400 | 5946724700 | 23900 | 23800 | 23900 | 23800 | 2143 |
| 287 | 20231212 | 151300 | 5895517500 | 23850 | 23750 | 23850 | 23750 | 835 |
| 288 | 20231212 | 151200 | 5875622650 | 23750 | 23600 | 23750 | 23600 | 1051 |
| 289 | 20231212 | 151100 | 5850776550 | 23650 | 23550 | 23650 | 23550 | 1072 |
| 290 | 20231212 | 151000 | 5825490550 | 23600 | 23550 | 23600 | 23550 | 42 |
| 291 | 20231212 | 150900 | 5824500650 | 23600 | 23550 | 23600 | 23550 | 180 |
| 292 | 20231212 | 150800 | 5820260850 | 23600 | 23600 | 23600 | 23600 | 16 |
| 293 | 20231212 | 150700 | 5819883250 | 23650 | 23550 | 23650 | 23550 | 92 |
| 294 | 20231212 | 150600 | 5817715750 | 23600 | 23550 | 23600 | 23550 | 226 |
| 295 | 20231212 | 150500 | 5812389450 | 23600 | 23600 | 23600 | 23600 | 14 |
| 296 | 20231212 | 150400 | 5812059050 | 23600 | 23600 | 23600 | 23550 | 80 |
| 297 | 20231212 | 150300 | 5810171100 | 23650 | 23600 | 23650 | 23600 | 201 |
| 298 | 20231212 | 150200 | 5805426900 | 23650 | 23650 | 23650 | 23600 | 46 |
| 299 | 20231212 | 150100 | 5804339250 | 23650 | 23750 | 23750 | 23650 | 218 |
| 300 | 20231212 | 150000 | 5799173200 | 23700 | 23850 | 23850 | 23700 | 473 |
| 301 | 20231212 | 145900 | 5787930550 | 23800 | 23800 | 23800 | 23800 | 526 |
| 302 | 20231212 | 145800 | 5775411750 | 23800 | 23800 | 23800 | 23750 | 426 |
| 303 | 20231212 | 145700 | 5765275500 | 23800 | 23750 | 23800 | 23750 | 3161 |
| 304 | 20231212 | 145600 | 5690056300 | 23800 | 23800 | 23800 | 23700 | 925 |
| 305 | 20231212 | 145500 | 5668075150 | 23800 | 23800 | 23800 | 23750 | 675 |
| 306 | 20231212 | 145400 | 5652018400 | 23800 | 23750 | 23800 | 23650 | 772 |
| 307 | 20231212 | 145300 | 5633683450 | 23750 | 23800 | 23800 | 23700 | 716 |
| 308 | 20231212 | 145200 | 5616662500 | 23750 | 23750 | 23800 | 23700 | 728 |
| 309 | 20231212 | 145100 | 5599355000 | 23750 | 23750 | 23800 | 23700 | 791 |
| 310 | 20231212 | 145000 | 5580555500 | 23800 | 23800 | 23800 | 23800 | 795 |
| 311 | 20231212 | 144900 | 5561634500 | 23800 | 23850 | 23850 | 23700 | 605 |
| 312 | 20231212 | 144800 | 5547264800 | 23800 | 23850 | 23850 | 23700 | 853 |
| 313 | 20231212 | 144700 | 5526989800 | 23850 | 23800 | 23850 | 23800 | 527 |
| 314 | 20231212 | 144600 | 5514447150 | 23800 | 23800 | 23800 | 23700 | 721 |
| 315 | 20231212 | 144500 | 5497304800 | 23800 | 23800 | 23800 | 23700 | 825 |
| 316 | 20231212 | 144400 | 5477689100 | 23750 | 23750 | 23800 | 23750 | 677 |
| 317 | 20231212 | 144300 | 5461605000 | 23750 | 23750 | 23800 | 23700 | 886 |
| 318 | 20231212 | 144200 | 5440559100 | 23750 | 23800 | 23800 | 23700 | 954 |
| 319 | 20231212 | 144100 | 5417870250 | 23800 | 23750 | 23800 | 23750 | 1116 |
| 320 | 20231212 | 144000 | 5391354700 | 23750 | 23700 | 23750 | 23700 | 977 |
| 321 | 20231212 | 143900 | 5368180950 | 23750 | 23650 | 23750 | 23600 | 1355 |
| 322 | 20231212 | 143800 | 5336074000 | 23700 | 23650 | 23700 | 23650 | 751 |
| 323 | 20231212 | 143700 | 5318310600 | 23650 | 23600 | 23650 | 23450 | 2507 |
| 324 | 20231212 | 143600 | 5259235300 | 23600 | 23500 | 23600 | 23500 | 210 |
| 325 | 20231212 | 143500 | 5254297900 | 23600 | 23600 | 23600 | 23600 | 27 |
| 326 | 20231212 | 143400 | 5253660700 | 23600 | 23550 | 23600 | 23550 | 87 |
| 327 | 20231212 | 143300 | 5251610300 | 23600 | 23600 | 23600 | 23500 | 163 |
| 328 | 20231212 | 143200 | 5247778600 | 23600 | 23550 | 23600 | 23550 | 138 |
| 329 | 20231212 | 143100 | 5244528650 | 23550 | 23500 | 23550 | 23450 | 2001 |
| 330 | 20231212 | 143000 | 5197507050 | 23450 | 23500 | 23500 | 23450 | 609 |
| 331 | 20231212 | 142900 | 5183205900 | 23500 | 23500 | 23500 | 23450 | 801 |
| 332 | 20231212 | 142800 | 5164382450 | 23550 | 23500 | 23550 | 23500 | 527 |
| 333 | 20231212 | 142700 | 5151997900 | 23500 | 23500 | 23550 | 23350 | 3725 |
| 334 | 20231212 | 142600 | 5064755650 | 23600 | 23550 | 23600 | 23500 | 1090 |
| 335 | 20231212 | 142500 | 5039134250 | 23600 | 23500 | 23600 | 23450 | 605 |
| 336 | 20231212 | 142400 | 5024918050 | 23500 | 23550 | 23600 | 23500 | 1880 |
| 337 | 20231212 | 142300 | 4980698600 | 23550 | 23650 | 23650 | 23550 | 335 |
| 338 | 20231212 | 142200 | 4972808400 | 23650 | 23650 | 23650 | 23600 | 180 |
| 339 | 20231212 | 142100 | 4968559500 | 23650 | 23650 | 23700 | 23600 | 425 |
| 340 | 20231212 | 142000 | 4958522450 | 23700 | 23650 | 23700 | 23650 | 496 |
| 341 | 20231212 | 141900 | 4946790350 | 23700 | 23600 | 23750 | 23600 | 1101 |
| 342 | 20231212 | 141800 | 4920729450 | 23650 | 23500 | 23650 | 23500 | 2897 |
| 343 | 20231212 | 141700 | 4852523100 | 23500 | 23500 | 23550 | 23450 | 830 |
| 344 | 20231212 | 141600 | 4833049600 | 23500 | 23300 | 23550 | 23300 | 6600 |
| 345 | 20231212 | 141500 | 4678527750 | 23300 | 23300 | 23300 | 23250 | 493 |
| 346 | 20231212 | 141400 | 4667051200 | 23300 | 23300 | 23300 | 23250 | 1280 |
| 347 | 20231212 | 141300 | 4637241900 | 23300 | 23250 | 23300 | 23250 | 136 |
| 348 | 20231212 | 141200 | 4634079500 | 23300 | 23300 | 23350 | 23250 | 165 |
| 349 | 20231212 | 141100 | 4630235000 | 23350 | 23350 | 23350 | 23350 | 5 |
| 350 | 20231212 | 141000 | 4630118250 | 23300 | 23300 | 23300 | 23300 | 759 |
| 351 | 20231212 | 140900 | 4612433550 | 23300 | 23250 | 23300 | 23250 | 47 |
| 352 | 20231212 | 140800 | 4611340550 | 23250 | 23200 | 23250 | 23200 | 1437 |
| 353 | 20231212 | 140700 | 4577934000 | 23250 | 23300 | 23300 | 23250 | 2826 |
| 354 | 20231212 | 140600 | 4512218350 | 23350 | 23350 | 23350 | 23300 | 49 |
| 355 | 20231212 | 140500 | 4511076300 | 23300 | 23300 | 23300 | 23300 | 2124 |
| 356 | 20231212 | 140400 | 4461587100 | 23300 | 23400 | 23400 | 23300 | 564 |
| 357 | 20231212 | 140300 | 4448442350 | 23350 | 23400 | 23400 | 23350 | 1656 |
| 358 | 20231212 | 140200 | 4409771500 | 23400 | 23400 | 23450 | 23350 | 1385 |
| 359 | 20231212 | 140100 | 4377405100 | 23400 | 23350 | 23400 | 23350 | 576 |
| 360 | 20231212 | 140000 | 4363954950 | 23400 | 23350 | 23450 | 23350 | 51 |
| 361 | 20231212 | 135900 | 4362763350 | 23450 | 23400 | 23450 | 23400 | 35 |
| 362 | 20231212 | 135800 | 4361944200 | 23400 | 23400 | 23400 | 23400 | 14 |
| 363 | 20231212 | 135700 | 4361616600 | 23400 | 23400 | 23400 | 23350 | 476 |
| 364 | 20231212 | 135600 | 4350500850 | 23400 | 23450 | 23450 | 23400 | 126 |
| 365 | 20231212 | 135500 | 4347548950 | 23450 | 23450 | 23450 | 23350 | 119 |
| 366 | 20231212 | 135400 | 4344764550 | 23450 | 23400 | 23450 | 23350 | 343 |
| 367 | 20231212 | 135300 | 4336740350 | 23400 | 23400 | 23400 | 23350 | 66 |
| 368 | 20231212 | 135200 | 4335198750 | 23350 | 23300 | 23350 | 23300 | 91 |
| 369 | 20231212 | 135100 | 4333075700 | 23350 | 23350 | 23350 | 23300 | 190 |
| 370 | 20231212 | 135000 | 4328640050 | 23400 | 23400 | 23400 | 23400 | 191 |
| 371 | 20231212 | 134900 | 4324170650 | 23400 | 23350 | 23450 | 23350 | 325 |
| 372 | 20231212 | 134800 | 4316579000 | 23350 | 23350 | 23450 | 23350 | 705 |
| 373 | 20231212 | 134700 | 4300115750 | 23350 | 23400 | 23400 | 23350 | 25 |
| 374 | 20231212 | 134600 | 4299531750 | 23400 | 23450 | 23450 | 23350 | 139 |
| 375 | 20231212 | 134500 | 4296284100 | 23450 | 23450 | 23450 | 23350 | 761 |
| 376 | 20231212 | 134400 | 4278462000 | 23450 | 23400 | 23450 | 23400 | 967 |
| 377 | 20231212 | 134300 | 4255828950 | 23350 | 23350 | 23400 | 23350 | 89 |
| 378 | 20231212 | 134200 | 4253748450 | 23350 | 23400 | 23400 | 23300 | 435 |
| 379 | 20231212 | 134100 | 4243594150 | 23450 | 23400 | 23450 | 23400 | 1189 |
| 380 | 20231212 | 134000 | 4215771500 | 23400 | 23350 | 23500 | 23350 | 4539 |
| 381 | 20231212 | 133900 | 4109459750 | 23350 | 23300 | 23350 | 23300 | 964 |
| 382 | 20231212 | 133800 | 4086953950 | 23300 | 23300 | 23300 | 23250 | 2164 |
| 383 | 20231212 | 133700 | 4036540050 | 23250 | 23250 | 23300 | 23200 | 780 |
| 384 | 20231212 | 133600 | 4018406550 | 23250 | 23250 | 23250 | 23200 | 384 |
| 385 | 20231212 | 133500 | 4009490650 | 23200 | 23250 | 23250 | 23200 | 54 |
| 386 | 20231212 | 133400 | 4008237250 | 23200 | 23250 | 23250 | 23200 | 86 |
| 387 | 20231212 | 133300 | 4006241300 | 23250 | 23200 | 23250 | 23200 | 162 |
| 388 | 20231212 | 133200 | 4002482700 | 23250 | 23200 | 23250 | 23200 | 580 |
| 389 | 20231212 | 133100 | 3989025150 | 23200 | 23250 | 23250 | 23150 | 102 |
| 390 | 20231212 | 133000 | 3986661500 | 23250 | 23200 | 23250 | 23200 | 1168 |
| 391 | 20231212 | 132900 | 3959548050 | 23150 | 23200 | 23200 | 23150 | 152 |
| 392 | 20231212 | 132800 | 3956021900 | 23200 | 23200 | 23200 | 23150 | 123 |
| 393 | 20231212 | 132700 | 3953168800 | 23200 | 23150 | 23200 | 23150 | 1348 |
| 394 | 20231212 | 132600 | 3921960950 | 23150 | 23100 | 23150 | 23100 | 20 |
| 395 | 20231212 | 132500 | 3921498450 | 23100 | 23100 | 23150 | 23100 | 144 |
| 396 | 20231212 | 132400 | 3918171900 | 23100 | 23150 | 23150 | 23100 | 90 |
| 397 | 20231212 | 132300 | 3916092450 | 23100 | 23100 | 23100 | 23100 | 1566 |
| 398 | 20231212 | 132200 | 3879917850 | 23100 | 23100 | 23100 | 23100 | 240 |
| 399 | 20231212 | 132100 | 3874373850 | 23100 | 23050 | 23100 | 23050 | 337 |
| 400 | 20231212 | 132000 | 3866591250 | 23100 | 23050 | 23100 | 23050 | 112 |
| 401 | 20231212 | 131900 | 3864008750 | 23050 | 22950 | 23050 | 22950 | 264 |
| 402 | 20231212 | 131800 | 3857927650 | 23000 | 22950 | 23000 | 22950 | 284 |
| 403 | 20231212 | 131700 | 3851397750 | 22950 | 22950 | 22950 | 22950 | 301 |
| 404 | 20231212 | 131600 | 3844489800 | 22950 | 22900 | 22950 | 22900 | 157 |
| 405 | 20231212 | 131500 | 3840893950 | 22950 | 22950 | 22950 | 22900 | 74 |
| 406 | 20231212 | 131400 | 3839198800 | 22950 | 22950 | 22950 | 22950 | 16 |
| 407 | 20231212 | 131300 | 3838831600 | 22950 | 22950 | 22950 | 22900 | 83 |
| 408 | 20231212 | 131200 | 3836928800 | 22950 | 22900 | 22950 | 22900 | 1359 |
| 409 | 20231212 | 131100 | 3805807400 | 23000 | 22950 | 23000 | 22900 | 80 |
| 410 | 20231212 | 131000 | 3803973750 | 22950 | 22950 | 23000 | 22950 | 44 |
| 411 | 20231212 | 130900 | 3802963900 | 23000 | 22900 | 23050 | 22900 | 317 |
| 412 | 20231212 | 130800 | 3795677950 | 23000 | 22950 | 23000 | 22950 | 6 |
| 413 | 20231212 | 130700 | 3795540200 | 22950 | 22900 | 23000 | 22900 | 90 |
| 414 | 20231212 | 130600 | 3793476050 | 23000 | 23000 | 23000 | 22900 | 164 |
| 415 | 20231212 | 130500 | 3789719200 | 23000 | 23000 | 23000 | 22950 | 454 |
| 416 | 20231212 | 130400 | 3779297550 | 22900 | 23000 | 23000 | 22900 | 42 |
| 417 | 20231212 | 130300 | 3778333250 | 23000 | 23000 | 23000 | 22900 | 46 |
| 418 | 20231212 | 130200 | 3777279650 | 22900 | 23000 | 23000 | 22900 | 68 |
| 419 | 20231212 | 130100 | 3775717800 | 23000 | 22950 | 23000 | 22950 | 419 |
| 420 | 20231212 | 130000 | 3766099500 | 23050 | 23000 | 23050 | 22950 | 139 |
| 421 | 20231212 | 125900 | 3762905000 | 23000 | 23000 | 23050 | 23000 | 445 |
| 422 | 20231212 | 125800 | 3752669950 | 22950 | 23000 | 23000 | 22950 | 21 |
| 423 | 20231212 | 125700 | 3752187450 | 22950 | 22950 | 23000 | 22900 | 343 |
| 424 | 20231212 | 125600 | 3744312300 | 22900 | 22900 | 22900 | 22900 | 287 |
| 425 | 20231212 | 125500 | 3737740000 | 22900 | 22900 | 22900 | 22850 | 182 |
| 426 | 20231212 | 125400 | 3733574500 | 22900 | 22850 | 22900 | 22850 | 222 |
| 427 | 20231212 | 125300 | 3728495650 | 22900 | 22850 | 22900 | 22850 | 556 |
| 428 | 20231212 | 125200 | 3715788700 | 22800 | 22850 | 22850 | 22800 | 1695 |
| 429 | 20231212 | 125100 | 3677083100 | 22850 | 22900 | 22900 | 22850 | 897 |
| 430 | 20231212 | 125000 | 3656541950 | 22900 | 22950 | 23000 | 22900 | 294 |
| 431 | 20231212 | 124900 | 3649805600 | 22900 | 23000 | 23000 | 22900 | 271 |
| 432 | 20231212 | 124800 | 3643585700 | 23000 | 22950 | 23000 | 22950 | 836 |
| 433 | 20231212 | 124700 | 3624384900 | 22950 | 23000 | 23000 | 22950 | 1255 |
| 434 | 20231212 | 124600 | 3595535200 | 23050 | 23000 | 23050 | 22950 | 1242 |
| 435 | 20231212 | 124500 | 3567018550 | 23000 | 23000 | 23050 | 23000 | 263 |
| 436 | 20231212 | 124400 | 3560968850 | 23050 | 23050 | 23050 | 23050 | 63 |
| 437 | 20231212 | 124300 | 3559516700 | 23050 | 23000 | 23050 | 22950 | 674 |
| 438 | 20231212 | 124200 | 3544011400 | 23000 | 22950 | 23050 | 22950 | 602 |
| 439 | 20231212 | 124100 | 3530167600 | 23050 | 23050 | 23050 | 23000 | 922 |
| 440 | 20231212 | 124000 | 3508960950 | 23000 | 23000 | 23000 | 23000 | 0 |
| 441 | 20231212 | 123900 | 3508960950 | 23000 | 23050 | 23100 | 23000 | 1117 |
| 442 | 20231212 | 123800 | 3483259950 | 23100 | 23100 | 23100 | 23100 | 118 |
| 443 | 20231212 | 123700 | 3480534150 | 23050 | 23050 | 23050 | 23050 | 41 |
| 444 | 20231212 | 123600 | 3479589100 | 23100 | 23100 | 23100 | 23050 | 53 |
| 445 | 20231212 | 123500 | 3478367050 | 23100 | 23100 | 23100 | 23050 | 83 |
| 446 | 20231212 | 123400 | 3476452550 | 23100 | 23100 | 23100 | 23100 | 55 |
| 447 | 20231212 | 123300 | 3475182050 | 23100 | 23050 | 23100 | 23000 | 47 |
| 448 | 20231212 | 123200 | 3474100600 | 23050 | 23100 | 23100 | 23000 | 483 |
| 449 | 20231212 | 123100 | 3462970250 | 23100 | 23050 | 23100 | 23050 | 319 |
| 450 | 20231212 | 123000 | 3455606200 | 23100 | 23100 | 23100 | 23050 | 182 |
| 451 | 20231212 | 122900 | 3451404550 | 23100 | 23000 | 23100 | 23000 | 46 |
| 452 | 20231212 | 122800 | 3450345700 | 23050 | 23050 | 23050 | 23050 | 58 |
| 453 | 20231212 | 122700 | 3449008800 | 23100 | 23050 | 23100 | 23050 | 1403 |
| 454 | 20231212 | 122600 | 3416669050 | 23100 | 23100 | 23100 | 23050 | 120 |
| 455 | 20231212 | 122500 | 3413901350 | 23100 | 23050 | 23100 | 23050 | 71 |
| 456 | 20231212 | 122400 | 3412263350 | 23100 | 23100 | 23100 | 23050 | 149 |
| 457 | 20231212 | 122300 | 3408826500 | 23100 | 23100 | 23100 | 23100 | 0 |
| 458 | 20231212 | 122200 | 3408826500 | 23100 | 23150 | 23150 | 23100 | 44 |
| 459 | 20231212 | 122100 | 3407809550 | 23150 | 23100 | 23150 | 23100 | 47 |
| 460 | 20231212 | 122000 | 3406723800 | 23100 | 23150 | 23150 | 23100 | 303 |
| 461 | 20231212 | 121900 | 3399723850 | 23150 | 23100 | 23150 | 23100 | 54 |
| 462 | 20231212 | 121800 | 3398475800 | 23150 | 23100 | 23150 | 23100 | 79 |
| 463 | 20231212 | 121700 | 3396649200 | 23150 | 23150 | 23150 | 23150 | 1 |
| 464 | 20231212 | 121600 | 3396626050 | 23100 | 23150 | 23150 | 23100 | 129 |
| 465 | 20231212 | 121500 | 3393645000 | 23150 | 23100 | 23150 | 23050 | 50 |
| 466 | 20231212 | 121400 | 3392490200 | 23150 | 23150 | 23150 | 23100 | 29 |
| 467 | 20231212 | 121300 | 3391819800 | 23150 | 23100 | 23150 | 23050 | 673 |
| 468 | 20231212 | 121200 | 3376292200 | 23150 | 23150 | 23200 | 23100 | 161 |
| 469 | 20231212 | 121100 | 3372565250 | 23200 | 23200 | 23200 | 23200 | 124 |
| 470 | 20231212 | 121000 | 3369688450 | 23200 | 23200 | 23200 | 23200 | 4 |
| 471 | 20231212 | 120900 | 3369595650 | 23250 | 23200 | 23250 | 23150 | 57 |
| 472 | 20231212 | 120800 | 3368273750 | 23250 | 23200 | 23250 | 23200 | 21 |
| 473 | 20231212 | 120700 | 3367786350 | 23200 | 23200 | 23200 | 23150 | 178 |
| 474 | 20231212 | 120600 | 3363665000 | 23200 | 23200 | 23200 | 23150 | 53 |
| 475 | 20231212 | 120500 | 3362437700 | 23150 | 23200 | 23200 | 23150 | 70 |
| 476 | 20231212 | 120400 | 3360816500 | 23200 | 23200 | 23200 | 23200 | 30 |
| 477 | 20231212 | 120300 | 3360120500 | 23200 | 23200 | 23200 | 23150 | 75 |
| 478 | 20231212 | 120200 | 3358382800 | 23200 | 23150 | 23200 | 23150 | 562 |
| 479 | 20231212 | 120100 | 3345372200 | 23200 | 23200 | 23200 | 23200 | 34 |
| 480 | 20231212 | 120000 | 3344583400 | 23250 | 23200 | 23250 | 23150 | 180 |
| 481 | 20231212 | 115900 | 3340409900 | 23300 | 23250 | 23300 | 23250 | 21 |
| 482 | 20231212 | 115800 | 3339921600 | 23250 | 23250 | 23250 | 23200 | 1186 |
| 483 | 20231212 | 115700 | 3312401050 | 23300 | 23250 | 23300 | 23200 | 176 |
| 484 | 20231212 | 115600 | 3308306100 | 23250 | 23250 | 23300 | 23250 | 251 |
| 485 | 20231212 | 115500 | 3302470300 | 23200 | 23250 | 23250 | 23200 | 69 |
| 486 | 20231212 | 115400 | 3300868100 | 23250 | 23250 | 23300 | 23200 | 79 |
| 487 | 20231212 | 115300 | 3299032850 | 23300 | 23300 | 23300 | 23250 | 32 |
| 488 | 20231212 | 115200 | 3298288000 | 23300 | 23300 | 23300 | 23300 | 33 |
| 489 | 20231212 | 115100 | 3297519100 | 23300 | 23250 | 23300 | 23200 | 224 |
| 490 | 20231212 | 115000 | 3292312600 | 23300 | 23250 | 23300 | 23250 | 555 |
| 491 | 20231212 | 114900 | 3279408150 | 23250 | 23250 | 23250 | 23200 | 41 |
| 492 | 20231212 | 114800 | 3278454950 | 23200 | 23150 | 23200 | 23100 | 62 |
| 493 | 20231212 | 114700 | 3277021100 | 23200 | 23150 | 23200 | 23150 | 235 |
| 494 | 20231212 | 114600 | 3271571900 | 23200 | 23150 | 23200 | 23150 | 57 |
| 495 | 20231212 | 114500 | 3270250000 | 23150 | 23100 | 23150 | 23100 | 47 |
| 496 | 20231212 | 114400 | 3269164250 | 23150 | 23200 | 23200 | 23150 | 14 |
| 497 | 20231212 | 114300 | 3268839700 | 23200 | 23150 | 23200 | 23150 | 71 |
| 498 | 20231212 | 114200 | 3267195900 | 23150 | 23200 | 23200 | 23100 | 67 |
| 499 | 20231212 | 114100 | 3265646800 | 23200 | 23200 | 23200 | 23200 | 15 |
| 500 | 20231212 | 114000 | 3265298800 | 23200 | 23150 | 23200 | 23150 | 82 |
| 501 | 20231212 | 113900 | 3263400450 | 23200 | 23150 | 23200 | 23100 | 112 |
| 502 | 20231212 | 113800 | 3260808800 | 23200 | 23200 | 23200 | 23200 | 20 |
| 503 | 20231212 | 113700 | 3260344800 | 23200 | 23200 | 23200 | 23150 | 544 |
| 504 | 20231212 | 113600 | 3247729200 | 23200 | 23150 | 23200 | 23150 | 127 |
| 505 | 20231212 | 113500 | 3244788800 | 23200 | 23150 | 23200 | 23150 | 147 |
| 506 | 20231212 | 113400 | 3241378900 | 23200 | 23150 | 23200 | 23150 | 639 |
| 507 | 20231212 | 113300 | 3226586000 | 23150 | 23100 | 23150 | 23100 | 133 |
| 508 | 20231212 | 113200 | 3223509400 | 23150 | 23100 | 23150 | 23100 | 84 |
| 509 | 20231212 | 113100 | 3221567600 | 23150 | 23150 | 23150 | 23150 | 40 |
| 510 | 20231212 | 113000 | 3220641600 | 23100 | 23100 | 23100 | 23050 | 223 |
| 511 | 20231212 | 112900 | 3215492650 | 23100 | 23100 | 23100 | 23100 | 46 |
| 512 | 20231212 | 112800 | 3214430050 | 23050 | 23100 | 23100 | 23050 | 89 |
| 513 | 20231212 | 112700 | 3212376950 | 23100 | 23050 | 23100 | 23050 | 214 |
| 514 | 20231212 | 112600 | 3207442400 | 23050 | 23050 | 23100 | 23050 | 617 |
| 515 | 20231212 | 112500 | 3193218400 | 23100 | 23100 | 23100 | 23100 | 27 |
| 516 | 20231212 | 112400 | 3192594700 | 23050 | 23050 | 23100 | 23050 | 106 |
| 517 | 20231212 | 112300 | 3190151250 | 23100 | 23100 | 23100 | 23100 | 34 |
| 518 | 20231212 | 112200 | 3189365850 | 23100 | 23100 | 23100 | 23100 | 30 |
| 519 | 20231212 | 112100 | 3188672850 | 23050 | 23100 | 23100 | 23050 | 84 |
| 520 | 20231212 | 112000 | 3186735350 | 23150 | 23100 | 23150 | 23100 | 138 |
| 521 | 20231212 | 111900 | 3183547000 | 23100 | 23100 | 23100 | 23050 | 196 |
| 522 | 20231212 | 111800 | 3179019650 | 23100 | 23100 | 23100 | 23050 | 98 |
| 523 | 20231212 | 111700 | 3176758200 | 23050 | 23100 | 23100 | 23050 | 146 |
| 524 | 20231212 | 111600 | 3173391550 | 23100 | 23100 | 23100 | 23100 | 113 |
| 525 | 20231212 | 111500 | 3170781250 | 23100 | 23050 | 23100 | 23050 | 215 |
| 526 | 20231212 | 111400 | 3165824750 | 23050 | 23050 | 23050 | 23050 | 27 |
| 527 | 20231212 | 111300 | 3165202400 | 23000 | 23100 | 23100 | 23000 | 649 |
| 528 | 20231212 | 111200 | 3150245150 | 23100 | 23100 | 23100 | 23050 | 170 |
| 529 | 20231212 | 111100 | 3146326000 | 23100 | 23000 | 23100 | 23000 | 5098 |
| 530 | 20231212 | 111000 | 3028833600 | 22950 | 23000 | 23000 | 22900 | 6865 |
| 531 | 20231212 | 110900 | 2871562800 | 22950 | 22950 | 23000 | 22900 | 335 |
| 532 | 20231212 | 110800 | 2863869000 | 22950 | 23000 | 23050 | 22950 | 1899 |
| 533 | 20231212 | 110700 | 2820226000 | 23000 | 23150 | 23150 | 22900 | 9938 |
| 534 | 20231212 | 110600 | 2591738300 | 23100 | 23200 | 23200 | 23100 | 1344 |
| 535 | 20231212 | 110500 | 2560674350 | 23200 | 23200 | 23200 | 23200 | 120 |
| 536 | 20231212 | 110400 | 2557890350 | 23200 | 23200 | 23200 | 23200 | 41 |
| 537 | 20231212 | 110300 | 2556939150 | 23150 | 23150 | 23150 | 23150 | 17 |
| 538 | 20231212 | 110200 | 2556545600 | 23150 | 23150 | 23150 | 23100 | 303 |
| 539 | 20231212 | 110100 | 2549546150 | 23100 | 23150 | 23150 | 23100 | 447 |
| 540 | 20231212 | 110000 | 2539215450 | 23150 | 23200 | 23200 | 23150 | 111 |
| 541 | 20231212 | 105900 | 2536645350 | 23200 | 23200 | 23200 | 23200 | 18 |
| 542 | 20231212 | 105800 | 2536227750 | 23150 | 23200 | 23200 | 23150 | 143 |
| 543 | 20231212 | 105700 | 2532915550 | 23200 | 23150 | 23200 | 23150 | 382 |
| 544 | 20231212 | 105600 | 2524071950 | 23150 | 23200 | 23200 | 23150 | 128 |
| 545 | 20231212 | 105500 | 2521108150 | 23200 | 23200 | 23200 | 23150 | 60 |
| 546 | 20231212 | 105400 | 2519718950 | 23200 | 23100 | 23200 | 23100 | 1270 |
| 547 | 20231212 | 105300 | 2490349950 | 23150 | 23200 | 23200 | 23150 | 122 |
| 548 | 20231212 | 105200 | 2487524500 | 23200 | 23150 | 23200 | 23150 | 5 |
| 549 | 20231212 | 105100 | 2487408650 | 23200 | 23150 | 23200 | 23150 | 176 |
| 550 | 20231212 | 105000 | 2483328250 | 23200 | 23200 | 23200 | 23100 | 2429 |
| 551 | 20231212 | 104900 | 2427189350 | 23200 | 23150 | 23200 | 23150 | 691 |
| 552 | 20231212 | 104800 | 2411192650 | 23100 | 23200 | 23250 | 23100 | 988 |
| 553 | 20231212 | 104700 | 2388317400 | 23200 | 23200 | 23250 | 23200 | 505 |
| 554 | 20231212 | 104600 | 2376599300 | 23200 | 23200 | 23200 | 23200 | 2 |
| 555 | 20231212 | 104500 | 2376552900 | 23150 | 23200 | 23200 | 23150 | 468 |
| 556 | 20231212 | 104400 | 2365703850 | 23200 | 23200 | 23200 | 23200 | 414 |
| 557 | 20231212 | 104300 | 2356099050 | 23200 | 23300 | 23300 | 23200 | 139 |
| 558 | 20231212 | 104200 | 2352869650 | 23300 | 23300 | 23300 | 23300 | 739 |
| 559 | 20231212 | 104100 | 2335650950 | 23300 | 23300 | 23300 | 23300 | 220 |
| 560 | 20231212 | 104000 | 2330524950 | 23350 | 23300 | 23350 | 23300 | 62 |
| 561 | 20231212 | 103900 | 2329080100 | 23300 | 23250 | 23300 | 23200 | 232 |
| 562 | 20231212 | 103800 | 2323684850 | 23250 | 23250 | 23250 | 23250 | 628 |
| 563 | 20231212 | 103700 | 2309083850 | 23250 | 23250 | 23250 | 23250 | 31 |
| 564 | 20231212 | 103600 | 2308363100 | 23250 | 23350 | 23400 | 23200 | 1159 |
| 565 | 20231212 | 103500 | 2281415450 | 23350 | 23300 | 23350 | 23300 | 120 |
| 566 | 20231212 | 103400 | 2278614750 | 23350 | 23350 | 23350 | 23350 | 13 |
| 567 | 20231212 | 103300 | 2278311200 | 23300 | 23350 | 23350 | 23300 | 18 |
| 568 | 20231212 | 103200 | 2277891400 | 23350 | 23350 | 23350 | 23300 | 316 |
| 569 | 20231212 | 103100 | 2270523500 | 23250 | 23150 | 23250 | 23150 | 1679 |
| 570 | 20231212 | 103000 | 2231605450 | 23150 | 23150 | 23150 | 23150 | 20 |
| 571 | 20231212 | 102900 | 2231142450 | 23150 | 23100 | 23150 | 23100 | 370 |
| 572 | 20231212 | 102800 | 2222595250 | 23100 | 23150 | 23150 | 23100 | 1078 |
| 573 | 20231212 | 102700 | 2197689600 | 23200 | 23200 | 23200 | 23150 | 166 |
| 574 | 20231212 | 102600 | 2193841400 | 23150 | 23250 | 23250 | 23150 | 1473 |
| 575 | 20231212 | 102500 | 2159739450 | 23200 | 23250 | 23250 | 23200 | 121 |
| 576 | 20231212 | 102400 | 2156932200 | 23200 | 23250 | 23250 | 23200 | 1016 |
| 577 | 20231212 | 102300 | 2133360900 | 23200 | 23250 | 23250 | 23200 | 13 |
| 578 | 20231212 | 102200 | 2133058750 | 23250 | 23250 | 23250 | 23250 | 8 |
| 579 | 20231212 | 102100 | 2132872750 | 23200 | 23200 | 23250 | 23200 | 86 |
| 580 | 20231212 | 102000 | 2130876800 | 23200 | 23200 | 23200 | 23200 | 139 |
| 581 | 20231212 | 101900 | 2127652000 | 23200 | 23250 | 23250 | 23200 | 553 |
| 582 | 20231212 | 101800 | 2114822200 | 23250 | 23200 | 23250 | 23200 | 157 |
| 583 | 20231212 | 101700 | 2111179750 | 23250 | 23200 | 23250 | 23200 | 16 |
| 584 | 20231212 | 101600 | 2110807850 | 23250 | 23250 | 23250 | 23200 | 1218 |
| 585 | 20231212 | 101500 | 2082539350 | 23250 | 23250 | 23250 | 23250 | 70 |
| 586 | 20231212 | 101400 | 2080911850 | 23250 | 23200 | 23250 | 23200 | 203 |
| 587 | 20231212 | 101300 | 2076197100 | 23250 | 23200 | 23250 | 23150 | 1119 |
| 588 | 20231212 | 101200 | 2050238650 | 23150 | 23200 | 23200 | 23150 | 186 |
| 589 | 20231212 | 101100 | 2045925350 | 23200 | 23200 | 23200 | 23200 | 230 |
| 590 | 20231212 | 101000 | 2040589350 | 23100 | 23200 | 23200 | 23100 | 556 |
| 591 | 20231212 | 100900 | 2027709400 | 23250 | 23250 | 23250 | 23250 | 14 |
| 592 | 20231212 | 100800 | 2027383900 | 23200 | 23200 | 23200 | 23150 | 4764 |
| 593 | 20231212 | 100700 | 1916953600 | 23250 | 23250 | 23250 | 23200 | 767 |
| 594 | 20231212 | 100600 | 1899149100 | 23200 | 23300 | 23300 | 23200 | 651 |
| 595 | 20231212 | 100500 | 1884011650 | 23300 | 23250 | 23300 | 23250 | 1720 |
| 596 | 20231212 | 100400 | 1844015050 | 23250 | 23200 | 23250 | 23200 | 412 |
| 597 | 20231212 | 100300 | 1834446100 | 23250 | 23200 | 23250 | 23150 | 1131 |
| 598 | 20231212 | 100200 | 1808211600 | 23200 | 23100 | 23200 | 23100 | 1598 |
| 599 | 20231212 | 100100 | 1771211200 | 23100 | 23250 | 23250 | 23100 | 6943 |
| 600 | 20231212 | 100000 | 1610585200 | 23250 | 23250 | 23250 | 23200 | 739 |
| 601 | 20231212 | 095900 | 1593410850 | 23200 | 23200 | 23250 | 23150 | 7485 |
| 602 | 20231212 | 095800 | 1420039950 | 23200 | 23400 | 23400 | 23200 | 8128 |
| 603 | 20231212 | 095700 | 1231059500 | 23400 | 23400 | 23450 | 23400 | 74 |
| 604 | 20231212 | 095600 | 1229327250 | 23400 | 23350 | 23400 | 23350 | 437 |
| 605 | 20231212 | 095500 | 1219101500 | 23350 | 23400 | 23400 | 23350 | 1246 |
| 606 | 20231212 | 095400 | 1190001700 | 23400 | 23350 | 23400 | 23350 | 61 |
| 607 | 20231212 | 095300 | 1188576850 | 23350 | 23400 | 23400 | 23350 | 1112 |
| 608 | 20231212 | 095200 | 1162579850 | 23400 | 23400 | 23450 | 23350 | 1014 |
| 609 | 20231212 | 095100 | 1138854250 | 23450 | 23450 | 23500 | 23450 | 313 |
| 610 | 20231212 | 095000 | 1131514300 | 23500 | 23450 | 23500 | 23450 | 63 |
| 611 | 20231212 | 094900 | 1130034000 | 23450 | 23500 | 23500 | 23450 | 16 |
| 612 | 20231212 | 094800 | 1129658500 | 23450 | 23500 | 23500 | 23450 | 292 |
| 613 | 20231212 | 094700 | 1122810350 | 23450 | 23500 | 23500 | 23450 | 9 |
| 614 | 20231212 | 094600 | 1122598900 | 23500 | 23500 | 23500 | 23450 | 67 |
| 615 | 20231212 | 094500 | 1121026400 | 23500 | 23550 | 23550 | 23500 | 140 |
| 616 | 20231212 | 094400 | 1117735750 | 23550 | 23550 | 23550 | 23500 | 261 |
| 617 | 20231212 | 094300 | 1111599150 | 23500 | 23400 | 23550 | 23400 | 3607 |
| 618 | 20231212 | 094200 | 1027011850 | 23450 | 23450 | 23450 | 23350 | 417 |
| 619 | 20231212 | 094100 | 1017252400 | 23450 | 23450 | 23450 | 23350 | 1338 |
| 620 | 20231212 | 094000 | 985915300 | 23500 | 23500 | 23550 | 23500 | 708 |
| 621 | 20231212 | 093900 | 969276800 | 23550 | 23500 | 23550 | 23500 | 565 |
| 622 | 20231212 | 093800 | 955997900 | 23500 | 23500 | 23500 | 23500 | 23 |
| 623 | 20231212 | 093700 | 955457400 | 23450 | 23500 | 23500 | 23400 | 1252 |
| 624 | 20231212 | 093600 | 926145500 | 23450 | 23450 | 23450 | 23400 | 1642 |
| 625 | 20231212 | 093500 | 887645050 | 23450 | 23500 | 23550 | 23400 | 1856 |
| 626 | 20231212 | 093400 | 844106700 | 23500 | 23550 | 23550 | 23450 | 3016 |
| 627 | 20231212 | 093300 | 773195150 | 23600 | 23600 | 23700 | 23550 | 253 |
| 628 | 20231212 | 093200 | 767230450 | 23700 | 23550 | 23700 | 23550 | 677 |
| 629 | 20231212 | 093100 | 751263800 | 23550 | 23650 | 23650 | 23500 | 4637 |
| 630 | 20231212 | 093000 | 641972350 | 23650 | 23650 | 23750 | 23650 | 1347 |
| 631 | 20231212 | 092900 | 610106250 | 23750 | 23750 | 23750 | 23700 | 1216 |
| 632 | 20231212 | 092800 | 581281500 | 23750 | 23750 | 23750 | 23700 | 335 |
| 633 | 20231212 | 092700 | 573341250 | 23700 | 23750 | 23750 | 23700 | 30 |
| 634 | 20231212 | 092600 | 572628800 | 23750 | 23750 | 23800 | 23700 | 818 |
| 635 | 20231212 | 092500 | 553218950 | 23750 | 23800 | 23800 | 23750 | 12 |
| 636 | 20231212 | 092400 | 552933450 | 23800 | 23800 | 23800 | 23700 | 1525 |
| 637 | 20231212 | 092300 | 516714600 | 23850 | 23900 | 23900 | 23800 | 115 |
| 638 | 20231212 | 092200 | 513971600 | 23850 | 23850 | 23850 | 23800 | 138 |
| 639 | 20231212 | 092100 | 510683350 | 23850 | 23900 | 23900 | 23850 | 343 |
| 640 | 20231212 | 092000 | 502500900 | 23900 | 23850 | 23900 | 23850 | 548 |
| 641 | 20231212 | 091900 | 489422400 | 23850 | 23800 | 23850 | 23750 | 36 |
| 642 | 20231212 | 091800 | 488566750 | 23750 | 23750 | 23800 | 23750 | 1140 |
| 643 | 20231212 | 091700 | 461490250 | 23750 | 23800 | 23800 | 23700 | 266 |
| 644 | 20231212 | 091600 | 455172100 | 23800 | 23750 | 23800 | 23600 | 2193 |
| 645 | 20231212 | 091500 | 403216800 | 23750 | 23800 | 23800 | 23750 | 58 |
| 646 | 20231212 | 091400 | 401836450 | 23850 | 23800 | 23850 | 23800 | 447 |
| 647 | 20231212 | 091300 | 391196800 | 23750 | 23850 | 23850 | 23750 | 712 |
| 648 | 20231212 | 091200 | 374276900 | 23850 | 23950 | 23950 | 23800 | 1067 |
| 649 | 20231212 | 091100 | 348836150 | 23950 | 23950 | 23950 | 23900 | 158 |
| 650 | 20231212 | 091000 | 345054900 | 23950 | 24000 | 24000 | 23950 | 677 |
| 651 | 20231212 | 090900 | 328814300 | 24000 | 24100 | 24100 | 24000 | 13 |
| 652 | 20231212 | 090800 | 328501700 | 24100 | 24000 | 24100 | 23900 | 1511 |
| 653 | 20231212 | 090700 | 292245750 | 24000 | 24000 | 24100 | 24000 | 1196 |
| 654 | 20231212 | 090600 | 263479150 | 24000 | 24100 | 24150 | 23950 | 2113 |
| 655 | 20231212 | 090500 | 212736250 | 24050 | 24100 | 24150 | 24050 | 918 |
| 656 | 20231212 | 090400 | 190640200 | 24150 | 24200 | 24250 | 24150 | 351 |
| 657 | 20231212 | 090300 | 182154600 | 24150 | 24200 | 24250 | 24100 | 1395 |
| 658 | 20231212 | 090200 | 148412650 | 24150 | 24300 | 24300 | 24150 | 372 |
| 659 | 20231212 | 090100 | 139425500 | 24350 | 24100 | 24350 | 24050 | 3730 |
| 660 | 20231212 | 090000 | 49156600 | 24100 | 24100 | 24200 | 24050 | 2041 |