35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 195500 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 27631 |
| 3 | 20231212 | 195400 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 4 | 20231212 | 195300 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 5 | 20231212 | 195200 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 6 | 20231212 | 195100 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 7 | 20231212 | 195000 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 8 | 20231212 | 194900 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 9 | 20231212 | 194800 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 10 | 20231212 | 194700 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 11 | 20231212 | 194600 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 12 | 20231212 | 194500 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 13 | 20231212 | 194400 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 14 | 20231212 | 194300 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 15 | 20231212 | 194200 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 16 | 20231212 | 194100 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 17 | 20231212 | 194000 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 18 | 20231212 | 193900 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 19 | 20231212 | 193800 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 20 | 20231212 | 193700 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 21 | 20231212 | 193600 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 22 | 20231212 | 193500 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 23 | 20231212 | 193400 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 24 | 20231212 | 193300 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 25 | 20231212 | 193200 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 26 | 20231212 | 193100 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 27 | 20231212 | 193000 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 28 | 20231212 | 192900 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 29 | 20231212 | 192800 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 30 | 20231212 | 192700 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 31 | 20231212 | 192600 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 32 | 20231212 | 192500 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 27631 |
| 33 | 20231212 | 192400 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 34 | 20231212 | 192300 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 35 | 20231212 | 192200 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 36 | 20231212 | 192100 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 37 | 20231212 | 192000 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 38 | 20231212 | 191900 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 39 | 20231212 | 191800 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 40 | 20231212 | 191700 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 41 | 20231212 | 191600 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 42 | 20231212 | 191500 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 43 | 20231212 | 191400 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 44 | 20231212 | 191300 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 45 | 20231212 | 191200 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 46 | 20231212 | 191100 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 47 | 20231212 | 191000 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 48 | 20231212 | 190900 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 49 | 20231212 | 190800 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 50 | 20231212 | 190700 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 51 | 20231212 | 190600 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 52 | 20231212 | 190500 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 53 | 20231212 | 190400 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 54 | 20231212 | 190300 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 55 | 20231212 | 190200 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 56 | 20231212 | 190100 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 57 | 20231212 | 190000 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 58 | 20231212 | 185900 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 59 | 20231212 | 185800 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 60 | 20231212 | 185700 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 61 | 20231212 | 185600 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 62 | 20231212 | 185500 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 27631 |
| 63 | 20231212 | 185400 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 64 | 20231212 | 185300 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 65 | 20231212 | 185200 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 66 | 20231212 | 185100 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 67 | 20231212 | 185000 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 68 | 20231212 | 184900 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 69 | 20231212 | 184800 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 70 | 20231212 | 184700 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 71 | 20231212 | 184600 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 72 | 20231212 | 184500 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 73 | 20231212 | 184400 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 74 | 20231212 | 184300 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 75 | 20231212 | 184200 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 76 | 20231212 | 184100 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 77 | 20231212 | 184000 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 78 | 20231212 | 183900 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 79 | 20231212 | 183800 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 80 | 20231212 | 183700 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 81 | 20231212 | 183600 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 82 | 20231212 | 183500 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 83 | 20231212 | 183400 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 84 | 20231212 | 183300 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 85 | 20231212 | 183200 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 86 | 20231212 | 183100 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 87 | 20231212 | 183000 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 88 | 20231212 | 182900 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 89 | 20231212 | 182800 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 90 | 20231212 | 182700 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 91 | 20231212 | 182600 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 92 | 20231212 | 182500 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 27631 |
| 93 | 20231212 | 182400 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 94 | 20231212 | 182300 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 95 | 20231212 | 182200 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 96 | 20231212 | 182100 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 97 | 20231212 | 182000 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 98 | 20231212 | 181900 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 99 | 20231212 | 181800 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 100 | 20231212 | 181700 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 101 | 20231212 | 181600 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 102 | 20231212 | 181500 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 103 | 20231212 | 181400 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 104 | 20231212 | 181300 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 105 | 20231212 | 181200 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 106 | 20231212 | 181100 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 107 | 20231212 | 181000 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 108 | 20231212 | 180900 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 109 | 20231212 | 180800 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 110 | 20231212 | 180700 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 111 | 20231212 | 180600 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 112 | 20231212 | 180500 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 113 | 20231212 | 180400 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 114 | 20231212 | 180300 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 115 | 20231212 | 180200 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 116 | 20231212 | 180100 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 117 | 20231212 | 180000 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 118 | 20231212 | 175900 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 119 | 20231212 | 175800 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 120 | 20231212 | 175700 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 121 | 20231212 | 175600 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 122 | 20231212 | 175500 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 27631 |
| 123 | 20231212 | 175400 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 124 | 20231212 | 175300 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 125 | 20231212 | 175200 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 126 | 20231212 | 175100 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 127 | 20231212 | 175000 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 128 | 20231212 | 174900 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 129 | 20231212 | 174800 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 130 | 20231212 | 174700 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 131 | 20231212 | 174600 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 132 | 20231212 | 174500 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 133 | 20231212 | 174400 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 134 | 20231212 | 174300 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 135 | 20231212 | 174200 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 136 | 20231212 | 174100 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 137 | 20231212 | 174000 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 138 | 20231212 | 173900 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 139 | 20231212 | 173800 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 140 | 20231212 | 173700 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 141 | 20231212 | 173600 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 142 | 20231212 | 173500 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 143 | 20231212 | 173400 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 144 | 20231212 | 173300 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 145 | 20231212 | 173200 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 146 | 20231212 | 173100 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 147 | 20231212 | 173000 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 148 | 20231212 | 172900 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 149 | 20231212 | 172800 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 150 | 20231212 | 172700 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 151 | 20231212 | 172600 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 152 | 20231212 | 172500 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 27631 |
| 153 | 20231212 | 172400 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 154 | 20231212 | 172300 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 155 | 20231212 | 172200 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 156 | 20231212 | 172100 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 157 | 20231212 | 172000 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 158 | 20231212 | 171900 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 159 | 20231212 | 171800 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 160 | 20231212 | 171700 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 161 | 20231212 | 171600 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 162 | 20231212 | 171500 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 163 | 20231212 | 171400 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 164 | 20231212 | 171300 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 165 | 20231212 | 171200 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 166 | 20231212 | 171100 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 167 | 20231212 | 171000 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 168 | 20231212 | 170900 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 169 | 20231212 | 170800 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 170 | 20231212 | 170700 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 171 | 20231212 | 170600 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 172 | 20231212 | 170500 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 173 | 20231212 | 170400 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 174 | 20231212 | 170300 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 175 | 20231212 | 170200 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 176 | 20231212 | 170100 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 177 | 20231212 | 170000 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 178 | 20231212 | 165900 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 179 | 20231212 | 165800 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 180 | 20231212 | 165700 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 181 | 20231212 | 165600 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 182 | 20231212 | 165500 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 27631 |
| 183 | 20231212 | 165400 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 184 | 20231212 | 165300 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 185 | 20231212 | 165200 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 186 | 20231212 | 165100 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 187 | 20231212 | 165000 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 188 | 20231212 | 164900 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 189 | 20231212 | 164800 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 190 | 20231212 | 164700 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 191 | 20231212 | 164600 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 192 | 20231212 | 164500 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 193 | 20231212 | 164400 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 194 | 20231212 | 164300 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 195 | 20231212 | 164200 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 196 | 20231212 | 164100 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 197 | 20231212 | 164000 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 198 | 20231212 | 163900 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 199 | 20231212 | 163800 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 200 | 20231212 | 163700 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 201 | 20231212 | 163600 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 202 | 20231212 | 163500 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 203 | 20231212 | 163400 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 204 | 20231212 | 163300 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 205 | 20231212 | 163200 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 206 | 20231212 | 163100 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 207 | 20231212 | 163000 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 208 | 20231212 | 162900 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 209 | 20231212 | 162800 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 210 | 20231212 | 162700 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 211 | 20231212 | 162600 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 212 | 20231212 | 162500 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 27631 |
| 213 | 20231212 | 162400 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 214 | 20231212 | 162300 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 215 | 20231212 | 162200 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 216 | 20231212 | 162100 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 217 | 20231212 | 162000 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 218 | 20231212 | 161900 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 219 | 20231212 | 161800 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 220 | 20231212 | 161700 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 221 | 20231212 | 161600 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 222 | 20231212 | 161500 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 223 | 20231212 | 161400 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 224 | 20231212 | 161300 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 225 | 20231212 | 161200 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 226 | 20231212 | 161100 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 227 | 20231212 | 161000 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 228 | 20231212 | 160900 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 229 | 20231212 | 160800 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 230 | 20231212 | 160700 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 231 | 20231212 | 160600 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 232 | 20231212 | 160500 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 233 | 20231212 | 160400 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 234 | 20231212 | 160300 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 235 | 20231212 | 160200 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 236 | 20231212 | 160100 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 237 | 20231212 | 160000 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 238 | 20231212 | 155900 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 239 | 20231212 | 155800 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 240 | 20231212 | 155700 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 241 | 20231212 | 155600 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 242 | 20231212 | 155500 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 27631 |
| 243 | 20231212 | 155400 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 244 | 20231212 | 155300 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 245 | 20231212 | 155200 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 246 | 20231212 | 155100 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 247 | 20231212 | 155000 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 248 | 20231212 | 154900 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 249 | 20231212 | 154800 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 250 | 20231212 | 154700 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 251 | 20231212 | 154600 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 252 | 20231212 | 154500 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 253 | 20231212 | 154400 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 254 | 20231212 | 154300 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 255 | 20231212 | 154200 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 256 | 20231212 | 154100 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 257 | 20231212 | 154000 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 258 | 20231212 | 153900 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 259 | 20231212 | 153800 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 260 | 20231212 | 153700 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 261 | 20231212 | 153600 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 262 | 20231212 | 153500 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 263 | 20231212 | 153400 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 264 | 20231212 | 153300 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 265 | 20231212 | 153200 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 266 | 20231212 | 153100 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 267 | 20231212 | 153000 | 23002894050 | 33350 | 33350 | 33350 | 33350 | 27631 |
| 268 | 20231212 | 152900 | 22081400200 | 33400 | 33400 | 33400 | 33400 | 0 |
| 269 | 20231212 | 152800 | 22081400200 | 33400 | 33400 | 33400 | 33400 | 0 |
| 270 | 20231212 | 152700 | 22081400200 | 33400 | 33400 | 33400 | 33400 | 0 |
| 271 | 20231212 | 152600 | 22081400200 | 33400 | 33400 | 33400 | 33400 | 0 |
| 272 | 20231212 | 152500 | 22081400200 | 33400 | 33400 | 33400 | 33400 | 0 |
| 273 | 20231212 | 152400 | 22081400200 | 33400 | 33400 | 33400 | 33400 | 0 |
| 274 | 20231212 | 152300 | 22081400200 | 33400 | 33400 | 33400 | 33400 | 0 |
| 275 | 20231212 | 152200 | 22081400200 | 33400 | 33400 | 33400 | 33400 | 0 |
| 276 | 20231212 | 152100 | 22081400200 | 33400 | 33400 | 33400 | 33400 | 0 |
| 277 | 20231212 | 152000 | 22081400200 | 33400 | 33400 | 33400 | 33400 | 0 |
| 278 | 20231212 | 151900 | 22081400200 | 33400 | 33400 | 33500 | 33350 | 5765 |
| 279 | 20231212 | 151800 | 21888810100 | 33350 | 33500 | 33550 | 33350 | 7968 |
| 280 | 20231212 | 151700 | 21622229850 | 33500 | 33400 | 33500 | 33400 | 7319 |
| 281 | 20231212 | 151600 | 21377167000 | 33400 | 33300 | 33450 | 33300 | 4871 |
| 282 | 20231212 | 151500 | 21214676650 | 33350 | 33350 | 33500 | 33250 | 21437 |
| 283 | 20231212 | 151400 | 20500354700 | 33350 | 33600 | 33600 | 33300 | 16507 |
| 284 | 20231212 | 151300 | 19949421900 | 33650 | 33750 | 33850 | 33450 | 26207 |
| 285 | 20231212 | 151200 | 19069946900 | 33750 | 33900 | 33900 | 33750 | 3516 |
| 286 | 20231212 | 151100 | 18951111500 | 33850 | 33950 | 33950 | 33850 | 963 |
| 287 | 20231212 | 151000 | 18918470250 | 33900 | 33900 | 33950 | 33900 | 1348 |
| 288 | 20231212 | 150900 | 18872745950 | 33900 | 33750 | 34000 | 33750 | 2001 |
| 289 | 20231212 | 150800 | 18804968200 | 33800 | 33750 | 33800 | 33600 | 3344 |
| 290 | 20231212 | 150700 | 18692352100 | 33700 | 33950 | 33950 | 33700 | 7764 |
| 291 | 20231212 | 150600 | 18429887550 | 33950 | 33950 | 33950 | 33900 | 1678 |
| 292 | 20231212 | 150500 | 18372955650 | 33950 | 33950 | 33950 | 33750 | 4725 |
| 293 | 20231212 | 150400 | 18213086800 | 33950 | 34100 | 34150 | 33800 | 6175 |
| 294 | 20231212 | 150300 | 18003527350 | 34050 | 33850 | 34150 | 33850 | 2621 |
| 295 | 20231212 | 150200 | 17914453950 | 33800 | 33700 | 33850 | 33650 | 768 |
| 296 | 20231212 | 150100 | 17888516500 | 33700 | 34000 | 34000 | 33600 | 12639 |
| 297 | 20231212 | 150000 | 17461052950 | 33950 | 33850 | 34000 | 33800 | 8320 |
| 298 | 20231212 | 145900 | 17178682000 | 33850 | 33750 | 33850 | 33700 | 2668 |
| 299 | 20231212 | 145800 | 17088530550 | 33750 | 33700 | 33800 | 33700 | 7017 |
| 300 | 20231212 | 145700 | 16851716900 | 33700 | 33500 | 33700 | 33450 | 6350 |
| 301 | 20231212 | 145600 | 16638510650 | 33500 | 33450 | 33550 | 33350 | 7163 |
| 302 | 20231212 | 145500 | 16398927550 | 33400 | 33500 | 33500 | 33300 | 12321 |
| 303 | 20231212 | 145400 | 15987527900 | 33450 | 33700 | 33800 | 33350 | 19873 |
| 304 | 20231212 | 145300 | 15320714400 | 33700 | 34300 | 34300 | 33650 | 38589 |
| 305 | 20231212 | 145200 | 14008475400 | 34300 | 34300 | 34300 | 34250 | 2019 |
| 306 | 20231212 | 145100 | 13939290500 | 34250 | 34250 | 34350 | 34200 | 2281 |
| 307 | 20231212 | 145000 | 13861065950 | 34250 | 34200 | 34300 | 34200 | 3408 |
| 308 | 20231212 | 144900 | 13744334550 | 34300 | 34200 | 34300 | 34150 | 6648 |
| 309 | 20231212 | 144800 | 13517081000 | 34200 | 34350 | 34350 | 34150 | 5213 |
| 310 | 20231212 | 144700 | 13338757400 | 34300 | 34450 | 34450 | 34200 | 19041 |
| 311 | 20231212 | 144600 | 12685866700 | 34450 | 34400 | 34450 | 34350 | 4248 |
| 312 | 20231212 | 144500 | 12539742800 | 34450 | 34550 | 34550 | 34400 | 2097 |
| 313 | 20231212 | 144400 | 12467476800 | 34500 | 34650 | 34650 | 34500 | 14645 |
| 314 | 20231212 | 144300 | 11961455850 | 34650 | 34700 | 34700 | 34650 | 793 |
| 315 | 20231212 | 144200 | 11933955050 | 34650 | 34700 | 34700 | 34650 | 736 |
| 316 | 20231212 | 144100 | 11908443150 | 34700 | 34700 | 34700 | 34650 | 409 |
| 317 | 20231212 | 144000 | 11894268500 | 34700 | 34700 | 34750 | 34650 | 409 |
| 318 | 20231212 | 143900 | 11880076200 | 34700 | 34700 | 34750 | 34650 | 638 |
| 319 | 20231212 | 143800 | 11857935250 | 34650 | 34700 | 34700 | 34650 | 417 |
| 320 | 20231212 | 143700 | 11843466250 | 34700 | 34750 | 34750 | 34700 | 629 |
| 321 | 20231212 | 143600 | 11821639850 | 34700 | 34750 | 34750 | 34700 | 240 |
| 322 | 20231212 | 143500 | 11813311000 | 34700 | 34650 | 34750 | 34650 | 1055 |
| 323 | 20231212 | 143400 | 11776702550 | 34700 | 34700 | 34700 | 34650 | 804 |
| 324 | 20231212 | 143300 | 11748811350 | 34700 | 34700 | 34750 | 34700 | 1125 |
| 325 | 20231212 | 143200 | 11709747000 | 34700 | 34750 | 34850 | 34700 | 680 |
| 326 | 20231212 | 143100 | 11686111400 | 34750 | 34650 | 34900 | 34650 | 452 |
| 327 | 20231212 | 143000 | 11670423500 | 34650 | 34600 | 34650 | 34550 | 5614 |
| 328 | 20231212 | 142900 | 11476026800 | 34600 | 34850 | 34900 | 34600 | 10390 |
| 329 | 20231212 | 142800 | 11115531200 | 34900 | 34900 | 34900 | 34850 | 219 |
| 330 | 20231212 | 142700 | 11107889450 | 34850 | 34850 | 34950 | 34850 | 563 |
| 331 | 20231212 | 142600 | 11088240750 | 34900 | 34900 | 34900 | 34850 | 812 |
| 332 | 20231212 | 142500 | 11059941350 | 34850 | 34950 | 34950 | 34850 | 854 |
| 333 | 20231212 | 142400 | 11030135550 | 34900 | 34950 | 34950 | 34900 | 67 |
| 334 | 20231212 | 142300 | 11027796350 | 34900 | 34950 | 35000 | 34900 | 479 |
| 335 | 20231212 | 142200 | 11011055350 | 35000 | 34950 | 35000 | 34950 | 119 |
| 336 | 20231212 | 142100 | 11006894000 | 34950 | 34950 | 34950 | 34900 | 239 |
| 337 | 20231212 | 142000 | 10998541900 | 34950 | 34900 | 35000 | 34900 | 655 |
| 338 | 20231212 | 141900 | 10975637250 | 34900 | 34950 | 35000 | 34900 | 38 |
| 339 | 20231212 | 141800 | 10974310800 | 34950 | 34950 | 34950 | 34900 | 332 |
| 340 | 20231212 | 141700 | 10962720250 | 35000 | 34950 | 35000 | 34950 | 288 |
| 341 | 20231212 | 141600 | 10952652850 | 34950 | 34800 | 34950 | 34800 | 94 |
| 342 | 20231212 | 141500 | 10949377450 | 34850 | 34950 | 34950 | 34850 | 1580 |
| 343 | 20231212 | 141400 | 10894286100 | 35000 | 35000 | 35000 | 34950 | 29 |
| 344 | 20231212 | 141300 | 10893271800 | 34950 | 35000 | 35100 | 34900 | 348 |
| 345 | 20231212 | 141200 | 10881086500 | 35000 | 34900 | 35000 | 34900 | 376 |
| 346 | 20231212 | 141100 | 10867933750 | 34850 | 34900 | 34950 | 34850 | 51 |
| 347 | 20231212 | 141000 | 10866155550 | 34900 | 34950 | 34950 | 34850 | 293 |
| 348 | 20231212 | 140900 | 10855933500 | 34850 | 34850 | 34950 | 34850 | 1223 |
| 349 | 20231212 | 140800 | 10813302100 | 35000 | 34850 | 35000 | 34850 | 1190 |
| 350 | 20231212 | 140700 | 10771707200 | 34750 | 34800 | 34950 | 34750 | 537 |
| 351 | 20231212 | 140600 | 10753031150 | 34800 | 35000 | 35000 | 34700 | 2552 |
| 352 | 20231212 | 140500 | 10664333800 | 35000 | 34900 | 35000 | 34850 | 1041 |
| 353 | 20231212 | 140400 | 10627999700 | 34900 | 34800 | 34900 | 34800 | 428 |
| 354 | 20231212 | 140300 | 10613080550 | 34800 | 34850 | 34850 | 34700 | 4448 |
| 355 | 20231212 | 140200 | 10458590650 | 34850 | 34900 | 34900 | 34850 | 1069 |
| 356 | 20231212 | 140100 | 10421307300 | 34900 | 34750 | 34900 | 34750 | 1349 |
| 357 | 20231212 | 140000 | 10374408000 | 34800 | 35050 | 35050 | 34800 | 5709 |
| 358 | 20231212 | 135900 | 10175319250 | 35000 | 35050 | 35050 | 35000 | 509 |
| 359 | 20231212 | 135800 | 10157502950 | 35000 | 35100 | 35100 | 35000 | 4425 |
| 360 | 20231212 | 135700 | 10002542850 | 35050 | 35100 | 35100 | 35050 | 199 |
| 361 | 20231212 | 135600 | 9995564900 | 35100 | 35100 | 35150 | 35050 | 638 |
| 362 | 20231212 | 135500 | 9973175350 | 35150 | 35150 | 35200 | 35150 | 100 |
| 363 | 20231212 | 135400 | 9969660300 | 35150 | 35250 | 35250 | 35100 | 540 |
| 364 | 20231212 | 135300 | 9950689300 | 35100 | 35200 | 35200 | 35100 | 241 |
| 365 | 20231212 | 135200 | 9942229500 | 35100 | 35100 | 35250 | 35050 | 903 |
| 366 | 20231212 | 135100 | 9910552450 | 35050 | 35250 | 35300 | 35050 | 2714 |
| 367 | 20231212 | 135000 | 9815203900 | 35250 | 35250 | 35300 | 35250 | 322 |
| 368 | 20231212 | 134900 | 9803852750 | 35250 | 35300 | 35300 | 35250 | 314 |
| 369 | 20231212 | 134800 | 9792783850 | 35300 | 35300 | 35350 | 35250 | 634 |
| 370 | 20231212 | 134700 | 9770406050 | 35350 | 35300 | 35350 | 35300 | 605 |
| 371 | 20231212 | 134600 | 9749023950 | 35300 | 35300 | 35300 | 35300 | 296 |
| 372 | 20231212 | 134500 | 9738575150 | 35350 | 35250 | 35350 | 35200 | 840 |
| 373 | 20231212 | 134400 | 9708949650 | 35250 | 35250 | 35300 | 35200 | 240 |
| 374 | 20231212 | 134300 | 9700498350 | 35150 | 35250 | 35300 | 35150 | 1946 |
| 375 | 20231212 | 134200 | 9632040050 | 35200 | 35300 | 35300 | 35200 | 535 |
| 376 | 20231212 | 134100 | 9613180650 | 35300 | 35350 | 35350 | 35250 | 117 |
| 377 | 20231212 | 134000 | 9609049750 | 35350 | 35400 | 35400 | 35200 | 2163 |
| 378 | 20231212 | 133900 | 9532800500 | 35400 | 35450 | 35500 | 35400 | 571 |
| 379 | 20231212 | 133800 | 9512572800 | 35450 | 35500 | 35500 | 35450 | 755 |
| 380 | 20231212 | 133700 | 9485774800 | 35500 | 35450 | 35500 | 35450 | 289 |
| 381 | 20231212 | 133600 | 9475517000 | 35500 | 35450 | 35500 | 35450 | 206 |
| 382 | 20231212 | 133500 | 9468213500 | 35450 | 35600 | 35600 | 35450 | 1123 |
| 383 | 20231212 | 133400 | 9428327350 | 35600 | 35600 | 35600 | 35600 | 270 |
| 384 | 20231212 | 133300 | 9418715350 | 35650 | 35600 | 35650 | 35600 | 338 |
| 385 | 20231212 | 133200 | 9406667300 | 35550 | 35700 | 35700 | 35550 | 1118 |
| 386 | 20231212 | 133100 | 9366858550 | 35700 | 35600 | 35700 | 35600 | 481 |
| 387 | 20231212 | 133000 | 9349694650 | 35700 | 35650 | 35700 | 35600 | 515 |
| 388 | 20231212 | 132900 | 9331312000 | 35700 | 35700 | 35700 | 35600 | 89 |
| 389 | 20231212 | 132800 | 9328136900 | 35650 | 35600 | 35650 | 35600 | 458 |
| 390 | 20231212 | 132700 | 9311811300 | 35600 | 35750 | 35800 | 35600 | 1239 |
| 391 | 20231212 | 132600 | 9267606700 | 35800 | 35700 | 35850 | 35700 | 3997 |
| 392 | 20231212 | 132500 | 9124627900 | 35700 | 35650 | 35800 | 35600 | 5824 |
| 393 | 20231212 | 132400 | 8916654150 | 35600 | 35550 | 35650 | 35450 | 1728 |
| 394 | 20231212 | 132300 | 8855182350 | 35500 | 35550 | 35600 | 35500 | 1191 |
| 395 | 20231212 | 132200 | 8812836550 | 35550 | 35550 | 35600 | 35550 | 746 |
| 396 | 20231212 | 132100 | 8786316200 | 35550 | 35450 | 35600 | 35450 | 2562 |
| 397 | 20231212 | 132000 | 8695306250 | 35450 | 35450 | 35500 | 35450 | 348 |
| 398 | 20231212 | 131900 | 8682968900 | 35450 | 35450 | 35500 | 35400 | 395 |
| 399 | 20231212 | 131800 | 8668966650 | 35450 | 35450 | 35450 | 35400 | 66 |
| 400 | 20231212 | 131700 | 8666627150 | 35400 | 35450 | 35450 | 35400 | 608 |
| 401 | 20231212 | 131600 | 8645074150 | 35400 | 35400 | 35450 | 35400 | 452 |
| 402 | 20231212 | 131500 | 8629058050 | 35450 | 35400 | 35450 | 35400 | 71 |
| 403 | 20231212 | 131400 | 8626541400 | 35400 | 35400 | 35450 | 35400 | 127 |
| 404 | 20231212 | 131300 | 8622045550 | 35400 | 35400 | 35450 | 35400 | 213 |
| 405 | 20231212 | 131200 | 8614496150 | 35400 | 35400 | 35450 | 35400 | 228 |
| 406 | 20231212 | 131100 | 8606424900 | 35450 | 35500 | 35500 | 35450 | 653 |
| 407 | 20231212 | 131000 | 8583275800 | 35550 | 35550 | 35550 | 35500 | 355 |
| 408 | 20231212 | 130900 | 8570664550 | 35550 | 35450 | 35550 | 35400 | 1714 |
| 409 | 20231212 | 130800 | 8509804650 | 35450 | 35400 | 35450 | 35350 | 957 |
| 410 | 20231212 | 130700 | 8475903650 | 35400 | 35300 | 35400 | 35300 | 548 |
| 411 | 20231212 | 130600 | 8456528000 | 35300 | 35250 | 35350 | 35250 | 368 |
| 412 | 20231212 | 130500 | 8443537600 | 35250 | 35200 | 35300 | 35200 | 96 |
| 413 | 20231212 | 130400 | 8440153600 | 35200 | 35250 | 35250 | 35200 | 30 |
| 414 | 20231212 | 130300 | 8439097000 | 35250 | 35200 | 35250 | 35200 | 16 |
| 415 | 20231212 | 130200 | 8438533700 | 35200 | 35200 | 35200 | 35150 | 82 |
| 416 | 20231212 | 130100 | 8435647950 | 35200 | 35150 | 35200 | 35150 | 140 |
| 417 | 20231212 | 130000 | 8430726100 | 35200 | 35250 | 35250 | 35200 | 48 |
| 418 | 20231212 | 125900 | 8429036400 | 35200 | 35200 | 35250 | 35150 | 735 |
| 419 | 20231212 | 125800 | 8403179700 | 35200 | 35200 | 35250 | 35200 | 157 |
| 420 | 20231212 | 125700 | 8397653200 | 35250 | 35300 | 35300 | 35200 | 194 |
| 421 | 20231212 | 125600 | 8390814900 | 35250 | 35200 | 35250 | 35200 | 451 |
| 422 | 20231212 | 125500 | 8374922350 | 35200 | 35250 | 35250 | 35200 | 18 |
| 423 | 20231212 | 125400 | 8374288600 | 35200 | 35200 | 35250 | 35150 | 87 |
| 424 | 20231212 | 125300 | 8371226350 | 35200 | 35200 | 35200 | 35150 | 17 |
| 425 | 20231212 | 125200 | 8370628150 | 35150 | 35200 | 35250 | 35150 | 190 |
| 426 | 20231212 | 125100 | 8363946750 | 35200 | 35150 | 35200 | 35150 | 687 |
| 427 | 20231212 | 125000 | 8339768450 | 35150 | 35150 | 35200 | 35150 | 176 |
| 428 | 20231212 | 124900 | 8333579500 | 35150 | 35250 | 35250 | 35150 | 172 |
| 429 | 20231212 | 124800 | 8327528850 | 35250 | 35300 | 35300 | 35250 | 232 |
| 430 | 20231212 | 124700 | 8319350750 | 35300 | 35300 | 35300 | 35250 | 30 |
| 431 | 20231212 | 124600 | 8318292500 | 35250 | 35250 | 35300 | 35250 | 195 |
| 432 | 20231212 | 124500 | 8311418650 | 35300 | 35250 | 35300 | 35250 | 48 |
| 433 | 20231212 | 124400 | 8309725950 | 35250 | 35300 | 35300 | 35250 | 40 |
| 434 | 20231212 | 124300 | 8308315450 | 35250 | 35200 | 35300 | 35200 | 25 |
| 435 | 20231212 | 124200 | 8307434750 | 35250 | 35250 | 35300 | 35250 | 75 |
| 436 | 20231212 | 124100 | 8304790850 | 35200 | 35250 | 35250 | 35200 | 18 |
| 437 | 20231212 | 124000 | 8304157200 | 35250 | 35200 | 35250 | 35150 | 214 |
| 438 | 20231212 | 123900 | 8296624300 | 35200 | 35150 | 35200 | 35100 | 40 |
| 439 | 20231212 | 123800 | 8295218300 | 35150 | 35100 | 35150 | 35100 | 67 |
| 440 | 20231212 | 123700 | 8292863850 | 35100 | 35150 | 35150 | 35100 | 81 |
| 441 | 20231212 | 123600 | 8290019600 | 35150 | 35150 | 35200 | 35150 | 28 |
| 442 | 20231212 | 123500 | 8289034750 | 35100 | 35100 | 35100 | 35050 | 842 |
| 443 | 20231212 | 123400 | 8259502800 | 35100 | 35200 | 35200 | 35100 | 892 |
| 444 | 20231212 | 123300 | 8228188950 | 35150 | 35200 | 35200 | 35150 | 108 |
| 445 | 20231212 | 123200 | 8224392400 | 35200 | 35150 | 35200 | 35150 | 82 |
| 446 | 20231212 | 123100 | 8221506350 | 35150 | 35200 | 35200 | 35150 | 32 |
| 447 | 20231212 | 123000 | 8220380800 | 35200 | 35250 | 35250 | 35200 | 21 |
| 448 | 20231212 | 122900 | 8219641050 | 35200 | 35150 | 35200 | 35100 | 212 |
| 449 | 20231212 | 122800 | 8212184200 | 35150 | 35100 | 35150 | 35100 | 18 |
| 450 | 20231212 | 122700 | 8211552250 | 35150 | 35100 | 35200 | 35100 | 112 |
| 451 | 20231212 | 122600 | 8207611450 | 35100 | 35300 | 35300 | 35100 | 2908 |
| 452 | 20231212 | 122500 | 8105376500 | 35300 | 35300 | 35400 | 35300 | 929 |
| 453 | 20231212 | 122400 | 8072582600 | 35300 | 35350 | 35400 | 35300 | 263 |
| 454 | 20231212 | 122300 | 8063296650 | 35300 | 35350 | 35400 | 35300 | 36 |
| 455 | 20231212 | 122200 | 8062024850 | 35350 | 35350 | 35350 | 35300 | 133 |
| 456 | 20231212 | 122100 | 8057326600 | 35350 | 35250 | 35400 | 35250 | 100 |
| 457 | 20231212 | 122000 | 8053793300 | 35350 | 35250 | 35350 | 35250 | 39 |
| 458 | 20231212 | 121900 | 8052416050 | 35400 | 35250 | 35400 | 35200 | 293 |
| 459 | 20231212 | 121800 | 8042062200 | 35250 | 35250 | 35250 | 35250 | 18 |
| 460 | 20231212 | 121700 | 8041427700 | 35250 | 35200 | 35300 | 35200 | 38 |
| 461 | 20231212 | 121600 | 8040088300 | 35150 | 35150 | 35300 | 35150 | 180 |
| 462 | 20231212 | 121500 | 8033751700 | 35200 | 35150 | 35200 | 35100 | 75 |
| 463 | 20231212 | 121400 | 8031114600 | 35150 | 35200 | 35200 | 35150 | 1054 |
| 464 | 20231212 | 121300 | 7994064650 | 35200 | 35250 | 35300 | 35200 | 42 |
| 465 | 20231212 | 121200 | 7992584450 | 35200 | 35300 | 35300 | 35200 | 217 |
| 466 | 20231212 | 121100 | 7984941900 | 35250 | 35200 | 35300 | 35200 | 108 |
| 467 | 20231212 | 121000 | 7981139000 | 35200 | 35250 | 35250 | 35200 | 68 |
| 468 | 20231212 | 120900 | 7978744900 | 35250 | 35200 | 35250 | 35200 | 18 |
| 469 | 20231212 | 120800 | 7978111150 | 35300 | 35150 | 35300 | 35150 | 26 |
| 470 | 20231212 | 120700 | 7977195500 | 35200 | 35200 | 35250 | 35200 | 35 |
| 471 | 20231212 | 120600 | 7975963400 | 35250 | 35200 | 35250 | 35150 | 326 |
| 472 | 20231212 | 120500 | 7964488850 | 35200 | 35250 | 35250 | 35200 | 10 |
| 473 | 20231212 | 120400 | 7964136500 | 35250 | 35250 | 35250 | 35200 | 65 |
| 474 | 20231212 | 120300 | 7961846850 | 35250 | 35250 | 35300 | 35250 | 58 |
| 475 | 20231212 | 120200 | 7959802250 | 35250 | 35300 | 35350 | 35250 | 339 |
| 476 | 20231212 | 120100 | 7947838500 | 35350 | 35300 | 35400 | 35300 | 143 |
| 477 | 20231212 | 120000 | 7942782650 | 35300 | 35200 | 35300 | 35150 | 69 |
| 478 | 20231212 | 115900 | 7940352050 | 35200 | 35200 | 35200 | 35150 | 75 |
| 479 | 20231212 | 115800 | 7937714700 | 35150 | 35150 | 35200 | 35150 | 48 |
| 480 | 20231212 | 115700 | 7936026900 | 35200 | 35150 | 35200 | 35150 | 38 |
| 481 | 20231212 | 115600 | 7934690300 | 35200 | 35150 | 35200 | 35150 | 33 |
| 482 | 20231212 | 115500 | 7933530250 | 35150 | 35150 | 35150 | 35100 | 25 |
| 483 | 20231212 | 115400 | 7932652300 | 35150 | 35150 | 35150 | 35100 | 128 |
| 484 | 20231212 | 115300 | 7928153300 | 35150 | 35200 | 35200 | 35150 | 234 |
| 485 | 20231212 | 115200 | 7919917500 | 35200 | 35200 | 35200 | 35150 | 266 |
| 486 | 20231212 | 115100 | 7910555600 | 35200 | 35150 | 35200 | 35150 | 6 |
| 487 | 20231212 | 115000 | 7910344600 | 35200 | 35200 | 35200 | 35150 | 56 |
| 488 | 20231212 | 114900 | 7908375200 | 35200 | 35150 | 35200 | 35150 | 17 |
| 489 | 20231212 | 114800 | 7907777500 | 35200 | 35200 | 35200 | 35150 | 192 |
| 490 | 20231212 | 114700 | 7901027750 | 35150 | 35200 | 35200 | 35150 | 223 |
| 491 | 20231212 | 114600 | 7893188950 | 35200 | 35200 | 35200 | 35150 | 30 |
| 492 | 20231212 | 114500 | 7892133650 | 35150 | 35200 | 35200 | 35150 | 32 |
| 493 | 20231212 | 114400 | 7891008200 | 35100 | 35100 | 35200 | 35100 | 408 |
| 494 | 20231212 | 114300 | 7876687150 | 35100 | 35200 | 35200 | 35100 | 221 |
| 495 | 20231212 | 114200 | 7868918100 | 35200 | 35200 | 35200 | 35150 | 110 |
| 496 | 20231212 | 114100 | 7865047050 | 35200 | 35200 | 35200 | 35100 | 457 |
| 497 | 20231212 | 114000 | 7848999950 | 35200 | 35200 | 35300 | 35100 | 274 |
| 498 | 20231212 | 113900 | 7839358200 | 35200 | 35300 | 35300 | 35200 | 241 |
| 499 | 20231212 | 113800 | 7830861950 | 35300 | 35300 | 35350 | 35250 | 57 |
| 500 | 20231212 | 113700 | 7828851350 | 35300 | 35350 | 35350 | 35300 | 27 |
| 501 | 20231212 | 113600 | 7827897850 | 35400 | 35450 | 35450 | 35250 | 231 |
| 502 | 20231212 | 113500 | 7819734800 | 35350 | 35250 | 35350 | 35250 | 110 |
| 503 | 20231212 | 113400 | 7815849500 | 35250 | 35350 | 35350 | 35250 | 475 |
| 504 | 20231212 | 113300 | 7799085300 | 35300 | 35400 | 35400 | 35300 | 1440 |
| 505 | 20231212 | 113200 | 7748190650 | 35450 | 35500 | 35550 | 35450 | 742 |
| 506 | 20231212 | 113100 | 7721859900 | 35550 | 35500 | 35550 | 35450 | 351 |
| 507 | 20231212 | 113000 | 7709403200 | 35500 | 35450 | 35500 | 35450 | 324 |
| 508 | 20231212 | 112900 | 7697917200 | 35450 | 35500 | 35500 | 35450 | 127 |
| 509 | 20231212 | 112800 | 7693413900 | 35450 | 35450 | 35500 | 35450 | 220 |
| 510 | 20231212 | 112700 | 7685614800 | 35500 | 35450 | 35500 | 35400 | 157 |
| 511 | 20231212 | 112600 | 7680051100 | 35400 | 35450 | 35450 | 35400 | 300 |
| 512 | 20231212 | 112500 | 7669421250 | 35400 | 35500 | 35500 | 35400 | 734 |
| 513 | 20231212 | 112400 | 7643401200 | 35500 | 35600 | 35600 | 35500 | 694 |
| 514 | 20231212 | 112300 | 7618711850 | 35600 | 35550 | 35650 | 35450 | 4148 |
| 515 | 20231212 | 112200 | 7471045500 | 35550 | 35400 | 35550 | 35400 | 984 |
| 516 | 20231212 | 112100 | 7436138250 | 35400 | 35350 | 35450 | 35350 | 81 |
| 517 | 20231212 | 112000 | 7433269700 | 35350 | 35350 | 35400 | 35300 | 168 |
| 518 | 20231212 | 111900 | 7427325500 | 35350 | 35350 | 35350 | 35350 | 14 |
| 519 | 20231212 | 111800 | 7426830600 | 35300 | 35400 | 35450 | 35300 | 1433 |
| 520 | 20231212 | 111700 | 7376106700 | 35400 | 35300 | 35400 | 35300 | 229 |
| 521 | 20231212 | 111600 | 7368013100 | 35350 | 35300 | 35350 | 35300 | 83 |
| 522 | 20231212 | 111500 | 7365081850 | 35300 | 35250 | 35300 | 35250 | 617 |
| 523 | 20231212 | 111400 | 7343314250 | 35200 | 35300 | 35300 | 35200 | 686 |
| 524 | 20231212 | 111300 | 7319166850 | 35250 | 35250 | 35300 | 35200 | 337 |
| 525 | 20231212 | 111200 | 7307287050 | 35250 | 35150 | 35250 | 35150 | 308 |
| 526 | 20231212 | 111100 | 7296441050 | 35200 | 35150 | 35200 | 35100 | 252 |
| 527 | 20231212 | 111000 | 7287583300 | 35100 | 35100 | 35150 | 35100 | 590 |
| 528 | 20231212 | 110900 | 7266871300 | 35050 | 35050 | 35100 | 35050 | 36 |
| 529 | 20231212 | 110800 | 7265608950 | 35100 | 35050 | 35100 | 35050 | 93 |
| 530 | 20231212 | 110700 | 7262345700 | 35050 | 35050 | 35100 | 35050 | 161 |
| 531 | 20231212 | 110600 | 7256699850 | 35100 | 35050 | 35100 | 35050 | 86 |
| 532 | 20231212 | 110500 | 7253681950 | 35050 | 35100 | 35100 | 35050 | 356 |
| 533 | 20231212 | 110400 | 7241203750 | 35050 | 35150 | 35150 | 35050 | 324 |
| 534 | 20231212 | 110300 | 7229835950 | 35100 | 35150 | 35200 | 35100 | 779 |
| 535 | 20231212 | 110200 | 7202455150 | 35200 | 35150 | 35200 | 35150 | 87 |
| 536 | 20231212 | 110100 | 7199396900 | 35200 | 35200 | 35200 | 35150 | 140 |
| 537 | 20231212 | 110000 | 7194470900 | 35200 | 35150 | 35200 | 35150 | 142 |
| 538 | 20231212 | 105900 | 7189479250 | 35100 | 35100 | 35200 | 35100 | 223 |
| 539 | 20231212 | 105800 | 7181645650 | 35100 | 35200 | 35250 | 35100 | 373 |
| 540 | 20231212 | 105700 | 7168522250 | 35250 | 35250 | 35300 | 35050 | 967 |
| 541 | 20231212 | 105600 | 7134541300 | 35250 | 35350 | 35350 | 35250 | 281 |
| 542 | 20231212 | 105500 | 7124624950 | 35300 | 35400 | 35400 | 35200 | 1143 |
| 543 | 20231212 | 105400 | 7084313750 | 35300 | 35400 | 35500 | 35300 | 1776 |
| 544 | 20231212 | 105300 | 7021465700 | 35400 | 35400 | 35550 | 35350 | 745 |
| 545 | 20231212 | 105200 | 6995026400 | 35400 | 35500 | 35500 | 35400 | 1378 |
| 546 | 20231212 | 105100 | 6946134900 | 35500 | 35500 | 35550 | 35350 | 1801 |
| 547 | 20231212 | 105000 | 6882259450 | 35500 | 35450 | 35500 | 35400 | 2469 |
| 548 | 20231212 | 104900 | 6794678500 | 35400 | 35400 | 35400 | 35350 | 689 |
| 549 | 20231212 | 104800 | 6770296100 | 35300 | 35350 | 35500 | 35300 | 2553 |
| 550 | 20231212 | 104700 | 6679912800 | 35300 | 35300 | 35400 | 35250 | 856 |
| 551 | 20231212 | 104600 | 6649672450 | 35350 | 35150 | 35350 | 35150 | 2966 |
| 552 | 20231212 | 104500 | 6545118500 | 35100 | 35100 | 35150 | 35050 | 263 |
| 553 | 20231212 | 104400 | 6535887300 | 35100 | 35050 | 35100 | 35050 | 159 |
| 554 | 20231212 | 104300 | 6530308900 | 35000 | 35100 | 35100 | 35000 | 84 |
| 555 | 20231212 | 104200 | 6527367450 | 35000 | 35100 | 35150 | 35000 | 164 |
| 556 | 20231212 | 104100 | 6521622600 | 35100 | 35000 | 35100 | 35000 | 1098 |
| 557 | 20231212 | 104000 | 6483107150 | 35000 | 35000 | 35000 | 34950 | 49 |
| 558 | 20231212 | 103900 | 6481392600 | 35000 | 34950 | 35000 | 34950 | 77 |
| 559 | 20231212 | 103800 | 6478698500 | 35000 | 35000 | 35000 | 34950 | 466 |
| 560 | 20231212 | 103700 | 6462407800 | 35000 | 35000 | 35000 | 34950 | 648 |
| 561 | 20231212 | 103600 | 6439747350 | 35000 | 34950 | 35050 | 34950 | 587 |
| 562 | 20231212 | 103500 | 6419202350 | 34950 | 34950 | 34950 | 34950 | 680 |
| 563 | 20231212 | 103400 | 6395436350 | 34950 | 34950 | 34950 | 34900 | 70 |
| 564 | 20231212 | 103300 | 6392990750 | 34950 | 34950 | 34950 | 34900 | 125 |
| 565 | 20231212 | 103200 | 6388627500 | 34900 | 34950 | 34950 | 34900 | 94 |
| 566 | 20231212 | 103100 | 6385343200 | 34950 | 34900 | 34950 | 34900 | 207 |
| 567 | 20231212 | 103000 | 6378118450 | 34950 | 34950 | 34950 | 34950 | 88 |
| 568 | 20231212 | 102900 | 6375042850 | 34950 | 34900 | 34950 | 34900 | 1762 |
| 569 | 20231212 | 102800 | 6313548950 | 34850 | 34900 | 34900 | 34850 | 1541 |
| 570 | 20231212 | 102700 | 6259792050 | 34950 | 34950 | 34950 | 34950 | 54 |
| 571 | 20231212 | 102600 | 6257904750 | 34950 | 34950 | 35000 | 34900 | 506 |
| 572 | 20231212 | 102500 | 6240240900 | 34900 | 34950 | 35000 | 34900 | 196 |
| 573 | 20231212 | 102400 | 6233397600 | 34900 | 35000 | 35000 | 34900 | 463 |
| 574 | 20231212 | 102300 | 6217213700 | 35000 | 34950 | 35000 | 34950 | 87 |
| 575 | 20231212 | 102200 | 6214172450 | 34950 | 34950 | 35100 | 34950 | 188 |
| 576 | 20231212 | 102100 | 6207589150 | 34950 | 35000 | 35000 | 34950 | 508 |
| 577 | 20231212 | 102000 | 6189828400 | 34950 | 35000 | 35000 | 34950 | 24 |
| 578 | 20231212 | 101900 | 6188989350 | 35000 | 34950 | 35000 | 34900 | 160 |
| 579 | 20231212 | 101800 | 6183396900 | 34950 | 34950 | 35000 | 34950 | 164 |
| 580 | 20231212 | 101700 | 6177664250 | 34950 | 34900 | 34950 | 34900 | 202 |
| 581 | 20231212 | 101600 | 6170613950 | 34900 | 34900 | 34950 | 34900 | 85 |
| 582 | 20231212 | 101500 | 6167645100 | 34900 | 35000 | 35000 | 34900 | 423 |
| 583 | 20231212 | 101400 | 6152857350 | 34950 | 34950 | 35000 | 34950 | 48 |
| 584 | 20231212 | 101300 | 6151179400 | 34950 | 34950 | 35000 | 34950 | 138 |
| 585 | 20231212 | 101200 | 6146356150 | 34950 | 34950 | 35000 | 34900 | 98 |
| 586 | 20231212 | 101100 | 6142932100 | 35000 | 34900 | 35000 | 34900 | 121 |
| 587 | 20231212 | 101000 | 6138708000 | 34900 | 34950 | 34950 | 34900 | 42 |
| 588 | 20231212 | 100900 | 6137241900 | 34900 | 34850 | 34950 | 34850 | 384 |
| 589 | 20231212 | 100800 | 6123843800 | 34850 | 34950 | 34950 | 34850 | 1896 |
| 590 | 20231212 | 100700 | 6057699850 | 34950 | 35050 | 35050 | 34950 | 354 |
| 591 | 20231212 | 100600 | 6045317150 | 35000 | 35000 | 35050 | 35000 | 440 |
| 592 | 20231212 | 100500 | 6029910700 | 35000 | 35050 | 35050 | 35000 | 59 |
| 593 | 20231212 | 100400 | 6027843550 | 35050 | 35000 | 35050 | 35000 | 21 |
| 594 | 20231212 | 100300 | 6027108250 | 35100 | 35150 | 35150 | 34900 | 2329 |
| 595 | 20231212 | 100200 | 5945568650 | 35150 | 35150 | 35150 | 35100 | 475 |
| 596 | 20231212 | 100100 | 5928889300 | 35150 | 35150 | 35200 | 35100 | 1695 |
| 597 | 20231212 | 100000 | 5869328650 | 35150 | 35150 | 35150 | 35100 | 856 |
| 598 | 20231212 | 095900 | 5839240600 | 35100 | 35150 | 35150 | 35100 | 111 |
| 599 | 20231212 | 095800 | 5835339150 | 35150 | 35100 | 35200 | 35100 | 1099 |
| 600 | 20231212 | 095700 | 5796737350 | 35100 | 35050 | 35100 | 35050 | 387 |
| 601 | 20231212 | 095600 | 5783154850 | 35100 | 35100 | 35100 | 35100 | 109 |
| 602 | 20231212 | 095500 | 5779328950 | 35050 | 35050 | 35100 | 35050 | 440 |
| 603 | 20231212 | 095400 | 5763899500 | 35050 | 35000 | 35050 | 35000 | 1087 |
| 604 | 20231212 | 095300 | 5725850400 | 35050 | 35000 | 35100 | 34950 | 3156 |
| 605 | 20231212 | 095200 | 5615390300 | 35000 | 35000 | 35100 | 34900 | 1833 |
| 606 | 20231212 | 095100 | 5551307750 | 34950 | 34950 | 34950 | 34800 | 565 |
| 607 | 20231212 | 095000 | 5531604650 | 34950 | 34950 | 34950 | 34800 | 1293 |
| 608 | 20231212 | 094900 | 5486501700 | 34950 | 34950 | 34950 | 34950 | 313 |
| 609 | 20231212 | 094800 | 5475562350 | 34950 | 35050 | 35050 | 34900 | 511 |
| 610 | 20231212 | 094700 | 5457701350 | 35000 | 35000 | 35000 | 34950 | 1184 |
| 611 | 20231212 | 094600 | 5416266850 | 35000 | 34900 | 35050 | 34900 | 1773 |
| 612 | 20231212 | 094500 | 5354273400 | 34800 | 34800 | 34850 | 34750 | 2492 |
| 613 | 20231212 | 094400 | 5267542150 | 34800 | 34750 | 34800 | 34750 | 685 |
| 614 | 20231212 | 094300 | 5243712300 | 34750 | 34800 | 34800 | 34750 | 40 |
| 615 | 20231212 | 094200 | 5242321700 | 34750 | 34750 | 34800 | 34750 | 330 |
| 616 | 20231212 | 094100 | 5230850950 | 34750 | 34800 | 34800 | 34700 | 139 |
| 617 | 20231212 | 094000 | 5226023400 | 34750 | 34750 | 34850 | 34700 | 1613 |
| 618 | 20231212 | 093900 | 5169973450 | 34750 | 34750 | 34800 | 34700 | 937 |
| 619 | 20231212 | 093800 | 5137420450 | 34800 | 34800 | 34800 | 34700 | 766 |
| 620 | 20231212 | 093700 | 5110801700 | 34800 | 34750 | 34850 | 34750 | 366 |
| 621 | 20231212 | 093600 | 5098064750 | 34750 | 34850 | 34900 | 34700 | 621 |
| 622 | 20231212 | 093500 | 5076475900 | 34800 | 34650 | 34800 | 34650 | 1769 |
| 623 | 20231212 | 093400 | 5015077450 | 34700 | 34600 | 34700 | 34600 | 673 |
| 624 | 20231212 | 093300 | 4991763850 | 34600 | 34450 | 34650 | 34400 | 6069 |
| 625 | 20231212 | 093200 | 4782357750 | 34500 | 34500 | 34600 | 34400 | 1922 |
| 626 | 20231212 | 093100 | 4716041600 | 34500 | 34300 | 34550 | 34300 | 3631 |
| 627 | 20231212 | 093000 | 4591061600 | 34300 | 34450 | 34450 | 34250 | 6702 |
| 628 | 20231212 | 092900 | 4360991300 | 34400 | 34700 | 34750 | 34350 | 25246 |
| 629 | 20231212 | 092800 | 3489179600 | 34700 | 34700 | 34850 | 34650 | 7462 |
| 630 | 20231212 | 092700 | 3230018650 | 34750 | 35050 | 35100 | 34700 | 11604 |
| 631 | 20231212 | 092600 | 2825505400 | 35050 | 35000 | 35100 | 34950 | 1832 |
| 632 | 20231212 | 092500 | 2761382500 | 35000 | 34950 | 35000 | 34900 | 2106 |
| 633 | 20231212 | 092400 | 2687784300 | 34950 | 34950 | 34950 | 34900 | 479 |
| 634 | 20231212 | 092300 | 2671053400 | 34900 | 34950 | 35000 | 34900 | 355 |
| 635 | 20231212 | 092200 | 2658645550 | 34950 | 34950 | 35000 | 34950 | 877 |
| 636 | 20231212 | 092100 | 2627991000 | 34950 | 34950 | 35000 | 34950 | 595 |
| 637 | 20231212 | 092000 | 2607195500 | 35000 | 35000 | 35100 | 34950 | 1110 |
| 638 | 20231212 | 091900 | 2568377750 | 35000 | 35000 | 35050 | 34950 | 4387 |
| 639 | 20231212 | 091800 | 2414866700 | 35000 | 34850 | 35050 | 34800 | 5120 |
| 640 | 20231212 | 091700 | 2235943250 | 34800 | 34800 | 34850 | 34800 | 3303 |
| 641 | 20231212 | 091600 | 2120912600 | 34850 | 34900 | 34900 | 34850 | 2346 |
| 642 | 20231212 | 091500 | 2039153650 | 34850 | 34900 | 34900 | 34850 | 520 |
| 643 | 20231212 | 091400 | 2021012350 | 34900 | 34950 | 35000 | 34900 | 1875 |
| 644 | 20231212 | 091300 | 1955559450 | 34950 | 35000 | 35100 | 34900 | 4736 |
| 645 | 20231212 | 091200 | 1789887600 | 35000 | 35300 | 35300 | 35000 | 2694 |
| 646 | 20231212 | 091100 | 1695396650 | 35300 | 35100 | 35350 | 35100 | 1502 |
| 647 | 20231212 | 091000 | 1642464650 | 35100 | 34950 | 35200 | 34850 | 5926 |
| 648 | 20231212 | 090900 | 1434799300 | 34950 | 34800 | 34950 | 34800 | 3287 |
| 649 | 20231212 | 090800 | 1320305900 | 34850 | 34950 | 34950 | 34800 | 4171 |
| 650 | 20231212 | 090700 | 1174943150 | 34950 | 35050 | 35100 | 34900 | 8031 |
| 651 | 20231212 | 090600 | 894033400 | 35100 | 35150 | 35150 | 35050 | 3571 |
| 652 | 20231212 | 090500 | 768782800 | 35100 | 35050 | 35200 | 35050 | 850 |
| 653 | 20231212 | 090400 | 738960550 | 35050 | 35200 | 35250 | 35050 | 4212 |
| 654 | 20231212 | 090300 | 591125450 | 35200 | 35100 | 35300 | 35100 | 1338 |
| 655 | 20231212 | 090200 | 544061950 | 35100 | 35100 | 35150 | 35050 | 2553 |
| 656 | 20231212 | 090100 | 454533800 | 35100 | 35050 | 35150 | 35050 | 1821 |
| 657 | 20231212 | 090000 | 390609050 | 35050 | 35250 | 35400 | 35050 | 10936 |