37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 203600 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 2731 |
| 3 | 20231212 | 203500 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 4 | 20231212 | 203400 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 5 | 20231212 | 203300 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 6 | 20231212 | 203200 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 7 | 20231212 | 203100 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 8 | 20231212 | 203000 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 9 | 20231212 | 202900 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 10 | 20231212 | 202800 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 11 | 20231212 | 202700 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 12 | 20231212 | 202600 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 13 | 20231212 | 202500 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 14 | 20231212 | 202400 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 15 | 20231212 | 202300 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 16 | 20231212 | 202200 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 17 | 20231212 | 202100 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 18 | 20231212 | 202000 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 19 | 20231212 | 201900 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 20 | 20231212 | 201800 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 21 | 20231212 | 201700 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 22 | 20231212 | 201600 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 23 | 20231212 | 201500 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 24 | 20231212 | 201400 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 25 | 20231212 | 201300 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 26 | 20231212 | 201200 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 27 | 20231212 | 201100 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 28 | 20231212 | 201000 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 29 | 20231212 | 200900 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 30 | 20231212 | 200800 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 31 | 20231212 | 200700 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 32 | 20231212 | 200600 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 2731 |
| 33 | 20231212 | 200500 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 34 | 20231212 | 200400 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 35 | 20231212 | 200300 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 36 | 20231212 | 200200 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 37 | 20231212 | 200100 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 38 | 20231212 | 200000 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 39 | 20231212 | 195900 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 40 | 20231212 | 195800 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 41 | 20231212 | 195700 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 42 | 20231212 | 195600 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 43 | 20231212 | 195500 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 44 | 20231212 | 195400 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 45 | 20231212 | 195300 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 46 | 20231212 | 195200 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 47 | 20231212 | 195100 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 48 | 20231212 | 195000 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 49 | 20231212 | 194900 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 50 | 20231212 | 194800 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 51 | 20231212 | 194700 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 52 | 20231212 | 194600 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 53 | 20231212 | 194500 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 54 | 20231212 | 194400 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 55 | 20231212 | 194300 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 56 | 20231212 | 194200 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 57 | 20231212 | 194100 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 58 | 20231212 | 194000 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 59 | 20231212 | 193900 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 60 | 20231212 | 193800 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 61 | 20231212 | 193700 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 62 | 20231212 | 193600 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 2731 |
| 63 | 20231212 | 193500 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 64 | 20231212 | 193400 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 65 | 20231212 | 193300 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 66 | 20231212 | 193200 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 67 | 20231212 | 193100 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 68 | 20231212 | 193000 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 69 | 20231212 | 192900 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 70 | 20231212 | 192800 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 71 | 20231212 | 192700 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 72 | 20231212 | 192600 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 73 | 20231212 | 192500 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 74 | 20231212 | 192400 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 75 | 20231212 | 192300 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 76 | 20231212 | 192200 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 77 | 20231212 | 192100 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 78 | 20231212 | 192000 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 79 | 20231212 | 191900 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 80 | 20231212 | 191800 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 81 | 20231212 | 191700 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 82 | 20231212 | 191600 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 83 | 20231212 | 191500 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 84 | 20231212 | 191400 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 85 | 20231212 | 191300 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 86 | 20231212 | 191200 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 87 | 20231212 | 191100 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 88 | 20231212 | 191000 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 89 | 20231212 | 190900 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 90 | 20231212 | 190800 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 91 | 20231212 | 190700 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 92 | 20231212 | 190600 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 2731 |
| 93 | 20231212 | 190500 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 94 | 20231212 | 190400 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 95 | 20231212 | 190300 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 96 | 20231212 | 190200 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 97 | 20231212 | 190100 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 98 | 20231212 | 190000 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 99 | 20231212 | 185900 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 100 | 20231212 | 185800 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 101 | 20231212 | 185700 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 102 | 20231212 | 185600 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 103 | 20231212 | 185500 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 104 | 20231212 | 185400 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 105 | 20231212 | 185300 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 106 | 20231212 | 185200 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 107 | 20231212 | 185100 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 108 | 20231212 | 185000 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 109 | 20231212 | 184900 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 110 | 20231212 | 184800 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 111 | 20231212 | 184700 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 112 | 20231212 | 184600 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 113 | 20231212 | 184500 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 114 | 20231212 | 184400 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 115 | 20231212 | 184300 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 116 | 20231212 | 184200 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 117 | 20231212 | 184100 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 118 | 20231212 | 184000 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 119 | 20231212 | 183900 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 120 | 20231212 | 183800 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 121 | 20231212 | 183700 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 122 | 20231212 | 183600 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 2731 |
| 123 | 20231212 | 183500 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 124 | 20231212 | 183400 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 125 | 20231212 | 183300 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 126 | 20231212 | 183200 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 127 | 20231212 | 183100 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 128 | 20231212 | 183000 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 129 | 20231212 | 182900 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 130 | 20231212 | 182800 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 131 | 20231212 | 182700 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 132 | 20231212 | 182600 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 133 | 20231212 | 182500 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 134 | 20231212 | 182400 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 135 | 20231212 | 182300 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 136 | 20231212 | 182200 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 137 | 20231212 | 182100 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 138 | 20231212 | 182000 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 139 | 20231212 | 181900 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 140 | 20231212 | 181800 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 141 | 20231212 | 181700 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 142 | 20231212 | 181600 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 143 | 20231212 | 181500 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 144 | 20231212 | 181400 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 145 | 20231212 | 181300 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 146 | 20231212 | 181200 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 147 | 20231212 | 181100 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 148 | 20231212 | 181000 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 149 | 20231212 | 180900 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 150 | 20231212 | 180800 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 151 | 20231212 | 180700 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 152 | 20231212 | 180600 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 2731 |
| 153 | 20231212 | 180500 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 154 | 20231212 | 180400 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 155 | 20231212 | 180300 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 156 | 20231212 | 180200 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 157 | 20231212 | 180100 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 158 | 20231212 | 180000 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 159 | 20231212 | 175900 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 160 | 20231212 | 175800 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 161 | 20231212 | 175700 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 162 | 20231212 | 175600 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 163 | 20231212 | 175500 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 164 | 20231212 | 175400 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 165 | 20231212 | 175300 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 166 | 20231212 | 175200 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 167 | 20231212 | 175100 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 168 | 20231212 | 175000 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 169 | 20231212 | 174900 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 170 | 20231212 | 174800 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 171 | 20231212 | 174700 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 172 | 20231212 | 174600 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 173 | 20231212 | 174500 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 174 | 20231212 | 174400 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 175 | 20231212 | 174300 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 176 | 20231212 | 174200 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 177 | 20231212 | 174100 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 178 | 20231212 | 174000 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 179 | 20231212 | 173900 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 180 | 20231212 | 173800 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 181 | 20231212 | 173700 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 182 | 20231212 | 173600 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 2731 |
| 183 | 20231212 | 173500 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 184 | 20231212 | 173400 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 185 | 20231212 | 173300 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 186 | 20231212 | 173200 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 187 | 20231212 | 173100 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 188 | 20231212 | 173000 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 189 | 20231212 | 172900 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 190 | 20231212 | 172800 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 191 | 20231212 | 172700 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 192 | 20231212 | 172600 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 193 | 20231212 | 172500 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 194 | 20231212 | 172400 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 195 | 20231212 | 172300 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 196 | 20231212 | 172200 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 197 | 20231212 | 172100 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 198 | 20231212 | 172000 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 199 | 20231212 | 171900 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 200 | 20231212 | 171800 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 201 | 20231212 | 171700 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 202 | 20231212 | 171600 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 203 | 20231212 | 171500 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 204 | 20231212 | 171400 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 205 | 20231212 | 171300 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 206 | 20231212 | 171200 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 207 | 20231212 | 171100 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 208 | 20231212 | 171000 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 209 | 20231212 | 170900 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 210 | 20231212 | 170800 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 211 | 20231212 | 170700 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 212 | 20231212 | 170600 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 2731 |
| 213 | 20231212 | 170500 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 214 | 20231212 | 170400 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 215 | 20231212 | 170300 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 216 | 20231212 | 170200 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 217 | 20231212 | 170100 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 218 | 20231212 | 170000 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 219 | 20231212 | 165900 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 220 | 20231212 | 165800 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 221 | 20231212 | 165700 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 222 | 20231212 | 165600 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 223 | 20231212 | 165500 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 224 | 20231212 | 165400 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 225 | 20231212 | 165300 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 226 | 20231212 | 165200 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 227 | 20231212 | 165100 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 228 | 20231212 | 165000 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 229 | 20231212 | 164900 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 230 | 20231212 | 164800 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 231 | 20231212 | 164700 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 232 | 20231212 | 164600 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 233 | 20231212 | 164500 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 234 | 20231212 | 164400 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 235 | 20231212 | 164300 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 236 | 20231212 | 164200 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 237 | 20231212 | 164100 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 238 | 20231212 | 164000 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 239 | 20231212 | 163900 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 240 | 20231212 | 163800 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 241 | 20231212 | 163700 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 242 | 20231212 | 163600 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 2731 |
| 243 | 20231212 | 163500 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 244 | 20231212 | 163400 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 245 | 20231212 | 163300 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 246 | 20231212 | 163200 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 247 | 20231212 | 163100 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 248 | 20231212 | 163000 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 249 | 20231212 | 162900 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 250 | 20231212 | 162800 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 251 | 20231212 | 162700 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 252 | 20231212 | 162600 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 253 | 20231212 | 162500 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 254 | 20231212 | 162400 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 255 | 20231212 | 162300 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 256 | 20231212 | 162200 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 257 | 20231212 | 162100 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 258 | 20231212 | 162000 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 259 | 20231212 | 161900 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 260 | 20231212 | 161800 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 261 | 20231212 | 161700 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 262 | 20231212 | 161600 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 263 | 20231212 | 161500 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 264 | 20231212 | 161400 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 265 | 20231212 | 161300 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 266 | 20231212 | 161200 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 267 | 20231212 | 161100 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 268 | 20231212 | 161000 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 269 | 20231212 | 160900 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 270 | 20231212 | 160800 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 271 | 20231212 | 160700 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 272 | 20231212 | 160600 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 2731 |
| 273 | 20231212 | 160500 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 274 | 20231212 | 160400 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 275 | 20231212 | 160300 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 276 | 20231212 | 160200 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 277 | 20231212 | 160100 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 278 | 20231212 | 160000 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 279 | 20231212 | 155900 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 280 | 20231212 | 155800 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 281 | 20231212 | 155700 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 282 | 20231212 | 155600 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 283 | 20231212 | 155500 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 284 | 20231212 | 155400 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 285 | 20231212 | 155300 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 286 | 20231212 | 155200 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 287 | 20231212 | 155100 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 288 | 20231212 | 155000 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 289 | 20231212 | 154900 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 290 | 20231212 | 154800 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 291 | 20231212 | 154700 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 292 | 20231212 | 154600 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 293 | 20231212 | 154500 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 294 | 20231212 | 154400 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 295 | 20231212 | 154300 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 296 | 20231212 | 154200 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 297 | 20231212 | 154100 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 298 | 20231212 | 154000 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 299 | 20231212 | 153900 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 300 | 20231212 | 153800 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 301 | 20231212 | 153700 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 302 | 20231212 | 153600 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 2731 |
| 303 | 20231212 | 153500 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 304 | 20231212 | 153400 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 305 | 20231212 | 153300 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 306 | 20231212 | 153200 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 307 | 20231212 | 153100 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 308 | 20231212 | 153000 | 6293225450 | 34250 | 34250 | 34250 | 34250 | 2731 |
| 309 | 20231212 | 152900 | 6199688700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 310 | 20231212 | 152800 | 6199688700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 311 | 20231212 | 152700 | 6199688700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 312 | 20231212 | 152600 | 6199688700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 313 | 20231212 | 152500 | 6199688700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 314 | 20231212 | 152400 | 6199688700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 315 | 20231212 | 152300 | 6199688700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 316 | 20231212 | 152200 | 6199688700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 317 | 20231212 | 152100 | 6199688700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 318 | 20231212 | 152000 | 6199688700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 319 | 20231212 | 151900 | 6199688700 | 34250 | 34350 | 34400 | 34250 | 850 |
| 320 | 20231212 | 151800 | 6170532150 | 34400 | 34400 | 34400 | 34300 | 474 |
| 321 | 20231212 | 151700 | 6154239550 | 34450 | 34400 | 34450 | 34350 | 363 |
| 322 | 20231212 | 151600 | 6141760600 | 34400 | 34400 | 34400 | 34350 | 191 |
| 323 | 20231212 | 151500 | 6135192500 | 34400 | 34350 | 34400 | 34300 | 325 |
| 324 | 20231212 | 151400 | 6124029550 | 34400 | 34350 | 34400 | 34300 | 195 |
| 325 | 20231212 | 151300 | 6117326700 | 34400 | 34350 | 34400 | 34350 | 314 |
| 326 | 20231212 | 151200 | 6106528700 | 34400 | 34400 | 34400 | 34250 | 245 |
| 327 | 20231212 | 151100 | 6098115600 | 34250 | 34600 | 34600 | 34250 | 1723 |
| 328 | 20231212 | 151000 | 6038779050 | 34600 | 34600 | 34600 | 34550 | 688 |
| 329 | 20231212 | 150900 | 6014989150 | 34600 | 34550 | 34600 | 34550 | 352 |
| 330 | 20231212 | 150800 | 6002818800 | 34500 | 34450 | 34550 | 34450 | 1362 |
| 331 | 20231212 | 150700 | 5955803050 | 34450 | 34450 | 34450 | 34400 | 297 |
| 332 | 20231212 | 150600 | 5945571750 | 34450 | 34450 | 34450 | 34400 | 246 |
| 333 | 20231212 | 150500 | 5937098150 | 34450 | 34400 | 34450 | 34400 | 1117 |
| 334 | 20231212 | 150400 | 5898665450 | 34450 | 34400 | 34500 | 34400 | 970 |
| 335 | 20231212 | 150300 | 5865250400 | 34450 | 34350 | 34450 | 34350 | 1126 |
| 336 | 20231212 | 150200 | 5826520950 | 34350 | 34350 | 34400 | 34300 | 2657 |
| 337 | 20231212 | 150100 | 5735154700 | 34350 | 34150 | 34350 | 34150 | 3323 |
| 338 | 20231212 | 150000 | 5621320050 | 34150 | 34150 | 34200 | 34100 | 366 |
| 339 | 20231212 | 145900 | 5608823050 | 34150 | 34150 | 34150 | 34100 | 1141 |
| 340 | 20231212 | 145800 | 5569858000 | 34100 | 34150 | 34150 | 34000 | 382 |
| 341 | 20231212 | 145700 | 5556831450 | 34100 | 33950 | 34100 | 33950 | 2103 |
| 342 | 20231212 | 145600 | 5485279950 | 33950 | 33950 | 33950 | 33900 | 618 |
| 343 | 20231212 | 145500 | 5464310850 | 33800 | 34050 | 34100 | 33750 | 7061 |
| 344 | 20231212 | 145400 | 5225007950 | 34050 | 34050 | 34100 | 34050 | 584 |
| 345 | 20231212 | 145300 | 5205118750 | 34100 | 34200 | 34200 | 34050 | 429 |
| 346 | 20231212 | 145200 | 5190477300 | 34150 | 34100 | 34200 | 34100 | 761 |
| 347 | 20231212 | 145100 | 5164482900 | 34150 | 34150 | 34200 | 34050 | 1101 |
| 348 | 20231212 | 145000 | 5126949950 | 34150 | 34200 | 34200 | 34150 | 81 |
| 349 | 20231212 | 144900 | 5124179900 | 34150 | 34200 | 34200 | 34150 | 421 |
| 350 | 20231212 | 144800 | 5109801000 | 34150 | 34150 | 34200 | 34150 | 456 |
| 351 | 20231212 | 144700 | 5094221350 | 34150 | 34050 | 34150 | 34050 | 358 |
| 352 | 20231212 | 144600 | 5082012150 | 34100 | 34050 | 34100 | 34050 | 112 |
| 353 | 20231212 | 144500 | 5078193150 | 34050 | 34100 | 34100 | 34050 | 395 |
| 354 | 20231212 | 144400 | 5064729200 | 34100 | 34100 | 34150 | 34100 | 179 |
| 355 | 20231212 | 144300 | 5058616450 | 34150 | 34200 | 34200 | 34100 | 562 |
| 356 | 20231212 | 144200 | 5039409050 | 34200 | 34100 | 34200 | 34100 | 266 |
| 357 | 20231212 | 144100 | 5030325600 | 34100 | 34100 | 34100 | 34050 | 129 |
| 358 | 20231212 | 144000 | 5025926800 | 34050 | 34150 | 34150 | 34050 | 538 |
| 359 | 20231212 | 143900 | 5007596800 | 34150 | 34200 | 34200 | 34100 | 377 |
| 360 | 20231212 | 143800 | 4994713750 | 34150 | 34200 | 34200 | 34150 | 398 |
| 361 | 20231212 | 143700 | 4981106650 | 34200 | 34200 | 34200 | 34150 | 132 |
| 362 | 20231212 | 143600 | 4976593450 | 34150 | 34150 | 34150 | 34100 | 394 |
| 363 | 20231212 | 143500 | 4963149050 | 34150 | 34100 | 34150 | 34100 | 350 |
| 364 | 20231212 | 143400 | 4951198050 | 34050 | 34050 | 34150 | 34000 | 3457 |
| 365 | 20231212 | 143300 | 4833398600 | 34000 | 34050 | 34050 | 34000 | 634 |
| 366 | 20231212 | 143200 | 4811811650 | 34050 | 34100 | 34150 | 34000 | 2991 |
| 367 | 20231212 | 143100 | 4710060650 | 34050 | 34050 | 34100 | 34050 | 417 |
| 368 | 20231212 | 143000 | 4695856200 | 34050 | 34050 | 34150 | 34050 | 893 |
| 369 | 20231212 | 142900 | 4665443700 | 34050 | 34150 | 34150 | 34050 | 2163 |
| 370 | 20231212 | 142800 | 4591685450 | 34150 | 34300 | 34300 | 34150 | 1738 |
| 371 | 20231212 | 142700 | 4532294850 | 34300 | 34300 | 34300 | 34150 | 3996 |
| 372 | 20231212 | 142600 | 4395445800 | 34250 | 34500 | 34500 | 34250 | 2756 |
| 373 | 20231212 | 142500 | 4300816400 | 34450 | 34400 | 34450 | 34400 | 738 |
| 374 | 20231212 | 142400 | 4275399900 | 34450 | 34400 | 34450 | 34400 | 240 |
| 375 | 20231212 | 142300 | 4267132300 | 34400 | 34400 | 34450 | 34400 | 169 |
| 376 | 20231212 | 142200 | 4261314150 | 34400 | 34450 | 34450 | 34400 | 1925 |
| 377 | 20231212 | 142100 | 4195048600 | 34450 | 34500 | 34500 | 34400 | 803 |
| 378 | 20231212 | 142000 | 4167382800 | 34450 | 34500 | 34500 | 34450 | 413 |
| 379 | 20231212 | 141900 | 4153135700 | 34450 | 34350 | 34450 | 34350 | 854 |
| 380 | 20231212 | 141800 | 4123740050 | 34450 | 34350 | 34450 | 34300 | 1826 |
| 381 | 20231212 | 141700 | 4060934350 | 34350 | 34450 | 34450 | 34350 | 1386 |
| 382 | 20231212 | 141600 | 4013298100 | 34400 | 34400 | 34450 | 34400 | 24 |
| 383 | 20231212 | 141500 | 4012471800 | 34450 | 34400 | 34450 | 34400 | 205 |
| 384 | 20231212 | 141400 | 4005414300 | 34400 | 34400 | 34500 | 34400 | 611 |
| 385 | 20231212 | 141300 | 3984368050 | 34450 | 34450 | 34450 | 34400 | 1109 |
| 386 | 20231212 | 141200 | 3946164350 | 34450 | 34500 | 34600 | 34450 | 2262 |
| 387 | 20231212 | 141100 | 3868100100 | 34500 | 34550 | 34600 | 34500 | 219 |
| 388 | 20231212 | 141000 | 3860533750 | 34550 | 34550 | 34600 | 34550 | 41 |
| 389 | 20231212 | 140900 | 3859117150 | 34550 | 34550 | 34600 | 34550 | 570 |
| 390 | 20231212 | 140800 | 3839422150 | 34550 | 34550 | 34550 | 34500 | 221 |
| 391 | 20231212 | 140700 | 3831787100 | 34550 | 34550 | 34550 | 34550 | 51 |
| 392 | 20231212 | 140600 | 3830025050 | 34550 | 34550 | 34550 | 34550 | 178 |
| 393 | 20231212 | 140500 | 3823875150 | 34550 | 34550 | 34550 | 34550 | 326 |
| 394 | 20231212 | 140400 | 3812611850 | 34550 | 34550 | 34550 | 34550 | 59 |
| 395 | 20231212 | 140300 | 3810573400 | 34550 | 34500 | 34600 | 34500 | 343 |
| 396 | 20231212 | 140200 | 3798722900 | 34500 | 34550 | 34550 | 34500 | 182 |
| 397 | 20231212 | 140100 | 3792440350 | 34550 | 34650 | 34650 | 34550 | 1717 |
| 398 | 20231212 | 140000 | 3733056950 | 34650 | 34650 | 34650 | 34600 | 668 |
| 399 | 20231212 | 135900 | 3709916950 | 34650 | 34650 | 34650 | 34650 | 55 |
| 400 | 20231212 | 135800 | 3708011200 | 34650 | 34650 | 34650 | 34650 | 107 |
| 401 | 20231212 | 135700 | 3704303650 | 34700 | 34650 | 34700 | 34650 | 22 |
| 402 | 20231212 | 135600 | 3703540500 | 34700 | 34650 | 34700 | 34650 | 243 |
| 403 | 20231212 | 135500 | 3695120400 | 34700 | 34650 | 34700 | 34650 | 428 |
| 404 | 20231212 | 135400 | 3680279300 | 34650 | 34700 | 34750 | 34650 | 330 |
| 405 | 20231212 | 135300 | 3668830600 | 34700 | 34750 | 34750 | 34650 | 867 |
| 406 | 20231212 | 135200 | 3638747000 | 34750 | 34750 | 34750 | 34750 | 415 |
| 407 | 20231212 | 135100 | 3624325750 | 34750 | 34750 | 34750 | 34750 | 43 |
| 408 | 20231212 | 135000 | 3622831500 | 34800 | 34800 | 34850 | 34800 | 160 |
| 409 | 20231212 | 134900 | 3617262750 | 34800 | 34850 | 34850 | 34800 | 573 |
| 410 | 20231212 | 134800 | 3597321600 | 34850 | 34850 | 34900 | 34800 | 406 |
| 411 | 20231212 | 134700 | 3583172700 | 34850 | 34850 | 34850 | 34850 | 67 |
| 412 | 20231212 | 134600 | 3580837750 | 34850 | 34850 | 34900 | 34850 | 87 |
| 413 | 20231212 | 134500 | 3577805100 | 34850 | 34900 | 34900 | 34850 | 16 |
| 414 | 20231212 | 134400 | 3577246950 | 34850 | 34900 | 34900 | 34850 | 58 |
| 415 | 20231212 | 134300 | 3575225300 | 34850 | 34850 | 34900 | 34850 | 213 |
| 416 | 20231212 | 134200 | 3567802100 | 34850 | 34900 | 34900 | 34850 | 113 |
| 417 | 20231212 | 134100 | 3563863850 | 34900 | 34900 | 34900 | 34850 | 79 |
| 418 | 20231212 | 134000 | 3561109300 | 34900 | 34900 | 34900 | 34900 | 227 |
| 419 | 20231212 | 133900 | 3553187000 | 34900 | 34900 | 34900 | 34900 | 572 |
| 420 | 20231212 | 133800 | 3533224200 | 34900 | 34900 | 34900 | 34900 | 44 |
| 421 | 20231212 | 133700 | 3531688600 | 34950 | 34900 | 34950 | 34900 | 74 |
| 422 | 20231212 | 133600 | 3529105000 | 34950 | 34950 | 34950 | 34900 | 118 |
| 423 | 20231212 | 133500 | 3524981100 | 34950 | 34950 | 34950 | 34950 | 43 |
| 424 | 20231212 | 133400 | 3523478250 | 34950 | 34950 | 34950 | 34950 | 45 |
| 425 | 20231212 | 133300 | 3521905500 | 34950 | 35000 | 35000 | 34950 | 83 |
| 426 | 20231212 | 133200 | 3519002950 | 35050 | 35000 | 35050 | 35000 | 46 |
| 427 | 20231212 | 133100 | 3517392850 | 35000 | 35000 | 35000 | 35000 | 42 |
| 428 | 20231212 | 133000 | 3515922850 | 35000 | 35050 | 35050 | 35000 | 32 |
| 429 | 20231212 | 132900 | 3514801850 | 35000 | 35000 | 35000 | 35000 | 170 |
| 430 | 20231212 | 132800 | 3508851850 | 35000 | 35000 | 35000 | 35000 | 41 |
| 431 | 20231212 | 132700 | 3507416850 | 35000 | 35000 | 35000 | 35000 | 88 |
| 432 | 20231212 | 132600 | 3504336850 | 35000 | 35000 | 35000 | 35000 | 176 |
| 433 | 20231212 | 132500 | 3498176850 | 35000 | 34900 | 35000 | 34900 | 440 |
| 434 | 20231212 | 132400 | 3482803000 | 34900 | 34950 | 34950 | 34900 | 12 |
| 435 | 20231212 | 132300 | 3482384100 | 34900 | 34900 | 34900 | 34900 | 84 |
| 436 | 20231212 | 132200 | 3479452500 | 34900 | 34900 | 34950 | 34900 | 78 |
| 437 | 20231212 | 132100 | 3476730100 | 34900 | 34950 | 34950 | 34900 | 56 |
| 438 | 20231212 | 132000 | 3474775500 | 34950 | 34900 | 34950 | 34900 | 54 |
| 439 | 20231212 | 131900 | 3472890800 | 34900 | 34950 | 34950 | 34900 | 57 |
| 440 | 20231212 | 131800 | 3470898800 | 34950 | 34900 | 34950 | 34900 | 111 |
| 441 | 20231212 | 131700 | 3467019900 | 34900 | 34950 | 34950 | 34900 | 133 |
| 442 | 20231212 | 131600 | 3462377950 | 34900 | 34950 | 34950 | 34900 | 73 |
| 443 | 20231212 | 131500 | 3459827850 | 34950 | 35000 | 35000 | 34950 | 254 |
| 444 | 20231212 | 131400 | 3450942300 | 35000 | 35000 | 35000 | 35000 | 3 |
| 445 | 20231212 | 131300 | 3450837300 | 35050 | 35050 | 35050 | 35050 | 3 |
| 446 | 20231212 | 131200 | 3450732150 | 35050 | 35000 | 35050 | 35000 | 81 |
| 447 | 20231212 | 131100 | 3447895450 | 35000 | 34950 | 35000 | 34950 | 152 |
| 448 | 20231212 | 131000 | 3442578850 | 34950 | 34950 | 34950 | 34900 | 204 |
| 449 | 20231212 | 130900 | 3435451350 | 34900 | 34950 | 34950 | 34900 | 116 |
| 450 | 20231212 | 130800 | 3431398200 | 34900 | 34950 | 34950 | 34900 | 350 |
| 451 | 20231212 | 130700 | 3419171250 | 34950 | 35000 | 35000 | 34950 | 694 |
| 452 | 20231212 | 130600 | 3394881550 | 35000 | 35000 | 35000 | 35000 | 48 |
| 453 | 20231212 | 130500 | 3393201550 | 35050 | 35000 | 35050 | 35000 | 13 |
| 454 | 20231212 | 130400 | 3392746300 | 35000 | 35050 | 35050 | 35000 | 460 |
| 455 | 20231212 | 130300 | 3376627750 | 35050 | 35050 | 35050 | 35050 | 108 |
| 456 | 20231212 | 130200 | 3372842350 | 35050 | 35100 | 35100 | 35050 | 15 |
| 457 | 20231212 | 130100 | 3372316550 | 35100 | 35100 | 35100 | 35100 | 8 |
| 458 | 20231212 | 130000 | 3372035750 | 35100 | 35050 | 35100 | 35050 | 51 |
| 459 | 20231212 | 125900 | 3370248000 | 35050 | 35050 | 35100 | 35050 | 49 |
| 460 | 20231212 | 125800 | 3368530450 | 35050 | 35100 | 35100 | 35050 | 49 |
| 461 | 20231212 | 125700 | 3366812550 | 35100 | 35100 | 35100 | 35100 | 116 |
| 462 | 20231212 | 125600 | 3362740950 | 35100 | 35100 | 35100 | 35100 | 8 |
| 463 | 20231212 | 125500 | 3362460150 | 35100 | 35050 | 35100 | 35050 | 181 |
| 464 | 20231212 | 125400 | 3356107250 | 35050 | 35050 | 35050 | 35050 | 4 |
| 465 | 20231212 | 125300 | 3355967050 | 35050 | 35050 | 35050 | 35050 | 10 |
| 466 | 20231212 | 125200 | 3355616550 | 35050 | 35050 | 35050 | 35050 | 6 |
| 467 | 20231212 | 125100 | 3355406250 | 35050 | 35050 | 35050 | 35050 | 33 |
| 468 | 20231212 | 125000 | 3354249600 | 35100 | 35150 | 35150 | 35100 | 167 |
| 469 | 20231212 | 124900 | 3348387600 | 35150 | 35150 | 35150 | 35150 | 45 |
| 470 | 20231212 | 124800 | 3346805850 | 35150 | 35100 | 35450 | 35100 | 235 |
| 471 | 20231212 | 124700 | 3338542950 | 35150 | 35100 | 35150 | 35100 | 2 |
| 472 | 20231212 | 124600 | 3338472700 | 35100 | 35100 | 35100 | 35050 | 224 |
| 473 | 20231212 | 124500 | 3330610750 | 35050 | 35000 | 35050 | 35000 | 263 |
| 474 | 20231212 | 124400 | 3321393750 | 35000 | 35000 | 35000 | 35000 | 27 |
| 475 | 20231212 | 124300 | 3320448750 | 35000 | 35000 | 35000 | 35000 | 19 |
| 476 | 20231212 | 124200 | 3319783750 | 35000 | 35000 | 35000 | 34950 | 133 |
| 477 | 20231212 | 124100 | 3315128900 | 35000 | 35000 | 35000 | 35000 | 10 |
| 478 | 20231212 | 124000 | 3314778900 | 35000 | 35000 | 35000 | 35000 | 9 |
| 479 | 20231212 | 123900 | 3314463900 | 35000 | 35000 | 35000 | 35000 | 8 |
| 480 | 20231212 | 123800 | 3314183900 | 35000 | 35000 | 35000 | 35000 | 36 |
| 481 | 20231212 | 123700 | 3312923900 | 34950 | 35000 | 35000 | 34950 | 91 |
| 482 | 20231212 | 123600 | 3309739900 | 35000 | 35000 | 35000 | 35000 | 84 |
| 483 | 20231212 | 123500 | 3306799900 | 35050 | 35000 | 35050 | 35000 | 158 |
| 484 | 20231212 | 123400 | 3301262250 | 35050 | 35000 | 35050 | 35000 | 198 |
| 485 | 20231212 | 123300 | 3294326750 | 35000 | 35050 | 35100 | 35000 | 99 |
| 486 | 20231212 | 123200 | 3290856850 | 35050 | 35000 | 35050 | 35000 | 5 |
| 487 | 20231212 | 123100 | 3290681650 | 35050 | 35000 | 35050 | 35000 | 55 |
| 488 | 20231212 | 123000 | 3288754650 | 35050 | 35050 | 35100 | 35050 | 132 |
| 489 | 20231212 | 122900 | 3284127950 | 35050 | 35050 | 35100 | 35000 | 92 |
| 490 | 20231212 | 122800 | 3280903400 | 35050 | 35050 | 35050 | 35000 | 77 |
| 491 | 20231212 | 122700 | 3278205000 | 35050 | 35000 | 35050 | 35000 | 206 |
| 492 | 20231212 | 122600 | 3270994550 | 35000 | 34950 | 35000 | 34950 | 477 |
| 493 | 20231212 | 122500 | 3254300050 | 34950 | 34900 | 34950 | 34900 | 54 |
| 494 | 20231212 | 122400 | 3252413300 | 34900 | 34900 | 34900 | 34900 | 31 |
| 495 | 20231212 | 122300 | 3251331400 | 34900 | 34850 | 34900 | 34850 | 91 |
| 496 | 20231212 | 122200 | 3248158550 | 34850 | 34850 | 34900 | 34850 | 39 |
| 497 | 20231212 | 122100 | 3246797700 | 34850 | 34850 | 34900 | 34850 | 38 |
| 498 | 20231212 | 122000 | 3245472000 | 34850 | 34900 | 34950 | 34850 | 132 |
| 499 | 20231212 | 121900 | 3240870200 | 34850 | 34900 | 34900 | 34850 | 119 |
| 500 | 20231212 | 121800 | 3236717300 | 34850 | 34900 | 34900 | 34850 | 91 |
| 501 | 20231212 | 121700 | 3233543050 | 34850 | 34850 | 34850 | 34850 | 4 |
| 502 | 20231212 | 121600 | 3233403650 | 34850 | 34850 | 34850 | 34850 | 1 |
| 503 | 20231212 | 121500 | 3233368800 | 34850 | 34800 | 34900 | 34800 | 256 |
| 504 | 20231212 | 121400 | 3224445750 | 34800 | 34800 | 34800 | 34800 | 42 |
| 505 | 20231212 | 121300 | 3222984150 | 34800 | 34800 | 34800 | 34800 | 43 |
| 506 | 20231212 | 121200 | 3221487750 | 34850 | 34850 | 34850 | 34850 | 2 |
| 507 | 20231212 | 121100 | 3221418050 | 34850 | 34800 | 34850 | 34800 | 267 |
| 508 | 20231212 | 121000 | 3212113650 | 34800 | 34800 | 34800 | 34750 | 302 |
| 509 | 20231212 | 120900 | 3201611650 | 34800 | 34850 | 34850 | 34800 | 106 |
| 510 | 20231212 | 120800 | 3197920600 | 34850 | 34800 | 34850 | 34800 | 455 |
| 511 | 20231212 | 120700 | 3182078950 | 34850 | 34850 | 34850 | 34800 | 107 |
| 512 | 20231212 | 120600 | 3178353100 | 34800 | 34900 | 34900 | 34800 | 1069 |
| 513 | 20231212 | 120500 | 3141089600 | 34900 | 34950 | 35000 | 34900 | 71 |
| 514 | 20231212 | 120400 | 3138608250 | 34950 | 34950 | 34950 | 34950 | 15 |
| 515 | 20231212 | 120300 | 3138084000 | 34950 | 34900 | 34950 | 34900 | 91 |
| 516 | 20231212 | 120200 | 3134904000 | 34900 | 34900 | 34900 | 34900 | 2 |
| 517 | 20231212 | 120100 | 3134834200 | 34900 | 34950 | 34950 | 34900 | 156 |
| 518 | 20231212 | 120000 | 3129383850 | 34950 | 35000 | 35000 | 34950 | 15 |
| 519 | 20231212 | 115900 | 3128859250 | 35000 | 34950 | 35000 | 34950 | 37 |
| 520 | 20231212 | 115800 | 3127564850 | 35000 | 34900 | 35050 | 34900 | 285 |
| 521 | 20231212 | 115700 | 3117594050 | 34950 | 34900 | 34950 | 34900 | 153 |
| 522 | 20231212 | 115600 | 3112248400 | 34900 | 34900 | 34900 | 34900 | 122 |
| 523 | 20231212 | 115500 | 3107990600 | 34900 | 34900 | 34900 | 34900 | 4 |
| 524 | 20231212 | 115400 | 3107851000 | 34900 | 34950 | 34950 | 34900 | 65 |
| 525 | 20231212 | 115300 | 3105580250 | 34900 | 35000 | 35000 | 34850 | 1705 |
| 526 | 20231212 | 115200 | 3046087350 | 35000 | 34950 | 35000 | 34900 | 400 |
| 527 | 20231212 | 115100 | 3032107750 | 35000 | 34950 | 35000 | 34950 | 27 |
| 528 | 20231212 | 115000 | 3031162850 | 34950 | 35000 | 35000 | 34950 | 640 |
| 529 | 20231212 | 114900 | 3008780850 | 35050 | 35050 | 35050 | 35050 | 10 |
| 530 | 20231212 | 114800 | 3008430350 | 35050 | 35050 | 35050 | 35000 | 49 |
| 531 | 20231212 | 114700 | 3006713400 | 35000 | 35000 | 35000 | 35000 | 255 |
| 532 | 20231212 | 114600 | 2997788400 | 35000 | 35050 | 35050 | 35000 | 53 |
| 533 | 20231212 | 114500 | 2995931200 | 35050 | 35000 | 35050 | 35000 | 329 |
| 534 | 20231212 | 114400 | 2984410000 | 35000 | 35050 | 35100 | 35000 | 393 |
| 535 | 20231212 | 114300 | 2970648250 | 35050 | 35050 | 35050 | 35050 | 202 |
| 536 | 20231212 | 114200 | 2963568150 | 35100 | 35050 | 35100 | 35050 | 56 |
| 537 | 20231212 | 114100 | 2961604850 | 35050 | 35050 | 35050 | 35050 | 112 |
| 538 | 20231212 | 114000 | 2957679250 | 35050 | 35100 | 35150 | 35050 | 408 |
| 539 | 20231212 | 113900 | 2943375600 | 35100 | 35100 | 35100 | 35100 | 30 |
| 540 | 20231212 | 113800 | 2942322600 | 35100 | 35100 | 35100 | 35100 | 112 |
| 541 | 20231212 | 113700 | 2938391400 | 35150 | 35150 | 35150 | 35100 | 252 |
| 542 | 20231212 | 113600 | 2929540750 | 35100 | 35100 | 35100 | 35100 | 256 |
| 543 | 20231212 | 113500 | 2920555150 | 35100 | 35100 | 35150 | 35100 | 51 |
| 544 | 20231212 | 113400 | 2918764900 | 35100 | 35150 | 35200 | 35100 | 1511 |
| 545 | 20231212 | 113300 | 2865684000 | 35150 | 35200 | 35250 | 35150 | 128 |
| 546 | 20231212 | 113200 | 2861180550 | 35200 | 35200 | 35200 | 35150 | 62 |
| 547 | 20231212 | 113100 | 2858998300 | 35150 | 35150 | 35200 | 35150 | 245 |
| 548 | 20231212 | 113000 | 2850386450 | 35200 | 35250 | 35250 | 35150 | 189 |
| 549 | 20231212 | 112900 | 2843729050 | 35200 | 35250 | 35250 | 35200 | 1839 |
| 550 | 20231212 | 112800 | 2778973200 | 35250 | 35300 | 35300 | 35250 | 123 |
| 551 | 20231212 | 112700 | 2774637000 | 35300 | 35300 | 35300 | 35300 | 20 |
| 552 | 20231212 | 112600 | 2773931000 | 35250 | 35250 | 35250 | 35250 | 5 |
| 553 | 20231212 | 112500 | 2773754750 | 35300 | 35250 | 35300 | 35250 | 19 |
| 554 | 20231212 | 112400 | 2773084850 | 35300 | 35250 | 35300 | 35250 | 2 |
| 555 | 20231212 | 112300 | 2773014300 | 35250 | 35250 | 35250 | 35250 | 8 |
| 556 | 20231212 | 112200 | 2772732300 | 35250 | 35250 | 35250 | 35250 | 24 |
| 557 | 20231212 | 112100 | 2771886300 | 35250 | 35300 | 35300 | 35250 | 110 |
| 558 | 20231212 | 112000 | 2768008750 | 35250 | 35250 | 35250 | 35250 | 19 |
| 559 | 20231212 | 111900 | 2767339000 | 35250 | 35300 | 35300 | 35250 | 43 |
| 560 | 20231212 | 111800 | 2765821900 | 35300 | 35300 | 35300 | 35300 | 3 |
| 561 | 20231212 | 111700 | 2765716000 | 35300 | 35250 | 35300 | 35250 | 203 |
| 562 | 20231212 | 111600 | 2758559000 | 35300 | 35300 | 35300 | 35300 | 65 |
| 563 | 20231212 | 111500 | 2756264500 | 35300 | 35300 | 35300 | 35300 | 7 |
| 564 | 20231212 | 111400 | 2756017400 | 35300 | 35300 | 35300 | 35250 | 118 |
| 565 | 20231212 | 111300 | 2751852650 | 35300 | 35250 | 35300 | 35250 | 11 |
| 566 | 20231212 | 111200 | 2751464850 | 35250 | 35250 | 35300 | 35250 | 57 |
| 567 | 20231212 | 111100 | 2749454150 | 35250 | 35250 | 35250 | 35250 | 3 |
| 568 | 20231212 | 111000 | 2749348400 | 35250 | 35250 | 35300 | 35250 | 761 |
| 569 | 20231212 | 110900 | 2722521200 | 35250 | 35300 | 35300 | 35250 | 13 |
| 570 | 20231212 | 110800 | 2722062400 | 35350 | 35300 | 35350 | 35250 | 93 |
| 571 | 20231212 | 110700 | 2718775800 | 35300 | 35300 | 35300 | 35250 | 289 |
| 572 | 20231212 | 110600 | 2708577200 | 35300 | 35300 | 35300 | 35300 | 36 |
| 573 | 20231212 | 110500 | 2707306400 | 35300 | 35300 | 35300 | 35300 | 0 |
| 574 | 20231212 | 110400 | 2707306400 | 35300 | 35400 | 35400 | 35300 | 121 |
| 575 | 20231212 | 110300 | 2703032400 | 35400 | 35400 | 35400 | 35300 | 141 |
| 576 | 20231212 | 110200 | 2698045100 | 35300 | 35350 | 35400 | 35300 | 188 |
| 577 | 20231212 | 110100 | 2691404250 | 35300 | 35300 | 35300 | 35300 | 4 |
| 578 | 20231212 | 110000 | 2691263050 | 35300 | 35350 | 35400 | 35300 | 181 |
| 579 | 20231212 | 105900 | 2684864600 | 35350 | 35300 | 35400 | 35300 | 92 |
| 580 | 20231212 | 105800 | 2681613700 | 35300 | 35300 | 35300 | 35300 | 54 |
| 581 | 20231212 | 105700 | 2679707500 | 35400 | 35300 | 35400 | 35300 | 21 |
| 582 | 20231212 | 105600 | 2678966100 | 35300 | 35300 | 35400 | 35300 | 1036 |
| 583 | 20231212 | 105500 | 2642394300 | 35300 | 35350 | 35350 | 35300 | 103 |
| 584 | 20231212 | 105400 | 2638758350 | 35350 | 35350 | 35350 | 35350 | 20 |
| 585 | 20231212 | 105300 | 2638051350 | 35350 | 35350 | 35350 | 35350 | 12 |
| 586 | 20231212 | 105200 | 2637627150 | 35350 | 35350 | 35350 | 35350 | 112 |
| 587 | 20231212 | 105100 | 2633667950 | 35350 | 35350 | 35350 | 35350 | 8 |
| 588 | 20231212 | 105000 | 2633385150 | 35350 | 35350 | 35350 | 35350 | 64 |
| 589 | 20231212 | 104900 | 2631122750 | 35350 | 35350 | 35400 | 35350 | 9 |
| 590 | 20231212 | 104800 | 2630804550 | 35350 | 35450 | 35450 | 35350 | 453 |
| 591 | 20231212 | 104700 | 2614765300 | 35450 | 35500 | 35500 | 35450 | 53 |
| 592 | 20231212 | 104600 | 2612886400 | 35400 | 35400 | 35400 | 35400 | 229 |
| 593 | 20231212 | 104500 | 2604779800 | 35400 | 35400 | 35400 | 35400 | 324 |
| 594 | 20231212 | 104400 | 2593310200 | 35400 | 35400 | 35400 | 35400 | 34 |
| 595 | 20231212 | 104300 | 2592106600 | 35550 | 35550 | 35550 | 35550 | 18 |
| 596 | 20231212 | 104200 | 2591466700 | 35600 | 35600 | 35600 | 35500 | 173 |
| 597 | 20231212 | 104100 | 2585319800 | 35600 | 35500 | 35600 | 35500 | 59 |
| 598 | 20231212 | 104000 | 2583223900 | 35500 | 35500 | 35500 | 35500 | 201 |
| 599 | 20231212 | 103900 | 2576088400 | 35550 | 35600 | 35600 | 35550 | 25 |
| 600 | 20231212 | 103800 | 2575198900 | 35600 | 35500 | 35600 | 35500 | 182 |
| 601 | 20231212 | 103700 | 2568721500 | 35500 | 35450 | 35550 | 35450 | 145 |
| 602 | 20231212 | 103600 | 2563575300 | 35400 | 35350 | 35400 | 35350 | 119 |
| 603 | 20231212 | 103500 | 2559367250 | 35350 | 35400 | 35400 | 35350 | 157 |
| 604 | 20231212 | 103400 | 2553813250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 605 | 20231212 | 103300 | 2553813250 | 35350 | 35350 | 35350 | 35350 | 8 |
| 606 | 20231212 | 103200 | 2553530450 | 35350 | 35350 | 35350 | 35350 | 133 |
| 607 | 20231212 | 103100 | 2548828900 | 35300 | 35300 | 35300 | 35300 | 2 |
| 608 | 20231212 | 103000 | 2548758300 | 35300 | 35250 | 35300 | 35250 | 249 |
| 609 | 20231212 | 102900 | 2539980450 | 35250 | 35400 | 35400 | 35250 | 828 |
| 610 | 20231212 | 102800 | 2510750000 | 35400 | 35450 | 35450 | 35400 | 243 |
| 611 | 20231212 | 102700 | 2502144000 | 35450 | 35550 | 35550 | 35450 | 492 |
| 612 | 20231212 | 102600 | 2484681000 | 35550 | 35550 | 35550 | 35550 | 67 |
| 613 | 20231212 | 102500 | 2482299150 | 35550 | 35550 | 35550 | 35550 | 59 |
| 614 | 20231212 | 102400 | 2480201700 | 35550 | 35600 | 35600 | 35500 | 322 |
| 615 | 20231212 | 102300 | 2468761050 | 35600 | 35600 | 35600 | 35600 | 93 |
| 616 | 20231212 | 102200 | 2465450250 | 35600 | 35600 | 35600 | 35600 | 75 |
| 617 | 20231212 | 102100 | 2462780250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 618 | 20231212 | 102000 | 2462780250 | 35550 | 35550 | 35550 | 35500 | 176 |
| 619 | 20231212 | 101900 | 2456523500 | 35550 | 35600 | 35600 | 35550 | 262 |
| 620 | 20231212 | 101800 | 2447209200 | 35600 | 35600 | 35600 | 35600 | 26 |
| 621 | 20231212 | 101700 | 2446283600 | 35600 | 35550 | 35600 | 35550 | 121 |
| 622 | 20231212 | 101600 | 2441976050 | 35600 | 35600 | 35600 | 35550 | 48 |
| 623 | 20231212 | 101500 | 2440268950 | 35550 | 35600 | 35600 | 35550 | 2 |
| 624 | 20231212 | 101400 | 2440197800 | 35550 | 35550 | 35550 | 35550 | 7 |
| 625 | 20231212 | 101300 | 2439948950 | 35500 | 35550 | 35600 | 35500 | 102 |
| 626 | 20231212 | 101200 | 2436326250 | 35550 | 35550 | 35550 | 35500 | 58 |
| 627 | 20231212 | 101100 | 2434264800 | 35550 | 35500 | 35550 | 35450 | 53 |
| 628 | 20231212 | 101000 | 2432384600 | 35450 | 35500 | 35500 | 35450 | 7 |
| 629 | 20231212 | 100900 | 2432136150 | 35450 | 35400 | 35450 | 35400 | 277 |
| 630 | 20231212 | 100800 | 2422329850 | 35400 | 35450 | 35450 | 35400 | 100 |
| 631 | 20231212 | 100700 | 2418788350 | 35600 | 35600 | 35600 | 35600 | 0 |
| 632 | 20231212 | 100600 | 2418788350 | 35600 | 35600 | 35600 | 35600 | 1 |
| 633 | 20231212 | 100500 | 2418752750 | 35600 | 35600 | 35600 | 35600 | 19 |
| 634 | 20231212 | 100400 | 2418076350 | 35350 | 35450 | 35550 | 35350 | 105 |
| 635 | 20231212 | 100300 | 2414363400 | 35450 | 35350 | 35450 | 35350 | 319 |
| 636 | 20231212 | 100200 | 2403085350 | 35350 | 35250 | 35350 | 35250 | 52 |
| 637 | 20231212 | 100100 | 2401251350 | 35250 | 35250 | 35300 | 35250 | 56 |
| 638 | 20231212 | 100000 | 2399275850 | 35250 | 35300 | 35300 | 35250 | 525 |
| 639 | 20231212 | 095900 | 2380766100 | 35300 | 35350 | 35350 | 35300 | 38 |
| 640 | 20231212 | 095800 | 2379424500 | 35350 | 35350 | 35350 | 35350 | 283 |
| 641 | 20231212 | 095700 | 2369420450 | 35350 | 35350 | 35350 | 35350 | 43 |
| 642 | 20231212 | 095600 | 2367900400 | 35350 | 35400 | 35400 | 35350 | 175 |
| 643 | 20231212 | 095500 | 2361708350 | 35400 | 35400 | 35500 | 35400 | 241 |
| 644 | 20231212 | 095400 | 2353165700 | 35400 | 35400 | 35400 | 35400 | 20 |
| 645 | 20231212 | 095300 | 2352457700 | 35400 | 35400 | 35400 | 35400 | 136 |
| 646 | 20231212 | 095200 | 2347643300 | 35400 | 35450 | 35450 | 35400 | 44 |
| 647 | 20231212 | 095100 | 2346085100 | 35400 | 35500 | 35500 | 35350 | 669 |
| 648 | 20231212 | 095000 | 2322378550 | 35500 | 35650 | 35650 | 35500 | 2072 |
| 649 | 20231212 | 094900 | 2248616800 | 35650 | 35650 | 35650 | 35600 | 332 |
| 650 | 20231212 | 094800 | 2236783150 | 35650 | 35700 | 35700 | 35650 | 211 |
| 651 | 20231212 | 094700 | 2229252650 | 35700 | 35800 | 35800 | 35700 | 160 |
| 652 | 20231212 | 094600 | 2223535550 | 35800 | 35750 | 35800 | 35700 | 88 |
| 653 | 20231212 | 094500 | 2220392300 | 35750 | 35800 | 35800 | 35750 | 243 |
| 654 | 20231212 | 094400 | 2211699250 | 35800 | 35700 | 35850 | 35700 | 526 |
| 655 | 20231212 | 094300 | 2192875150 | 35700 | 35650 | 35800 | 35650 | 326 |
| 656 | 20231212 | 094200 | 2181212650 | 35750 | 35750 | 35750 | 35650 | 234 |
| 657 | 20231212 | 094100 | 2172859250 | 35800 | 35400 | 35800 | 35400 | 3810 |
| 658 | 20231212 | 094000 | 2036896200 | 35600 | 35250 | 35650 | 35250 | 268 |
| 659 | 20231212 | 093900 | 2027405250 | 35400 | 35300 | 35400 | 35250 | 668 |
| 660 | 20231212 | 093800 | 2003820350 | 35300 | 35250 | 35350 | 35250 | 197 |
| 661 | 20231212 | 093700 | 1996862400 | 35250 | 35300 | 35350 | 35250 | 87 |
| 662 | 20231212 | 093600 | 1993793950 | 35250 | 35250 | 35350 | 35250 | 118 |
| 663 | 20231212 | 093500 | 1989629050 | 35350 | 35350 | 35350 | 35300 | 521 |
| 664 | 20231212 | 093400 | 1971233350 | 35350 | 35350 | 35350 | 35300 | 336 |
| 665 | 20231212 | 093300 | 1959359350 | 35350 | 35500 | 35500 | 35300 | 394 |
| 666 | 20231212 | 093200 | 1945412750 | 35600 | 35200 | 35600 | 35150 | 925 |
| 667 | 20231212 | 093100 | 1912712200 | 35300 | 35200 | 35300 | 35150 | 3382 |
| 668 | 20231212 | 093000 | 1793625850 | 35200 | 35250 | 35250 | 35200 | 2195 |
| 669 | 20231212 | 092900 | 1716292200 | 35300 | 35400 | 35400 | 35300 | 558 |
| 670 | 20231212 | 092800 | 1696592150 | 35350 | 35450 | 35450 | 35300 | 1327 |
| 671 | 20231212 | 092700 | 1649614850 | 35450 | 35450 | 35500 | 35450 | 363 |
| 672 | 20231212 | 092600 | 1636745050 | 35450 | 35500 | 35500 | 35450 | 207 |
| 673 | 20231212 | 092500 | 1629400650 | 35600 | 35600 | 35600 | 35400 | 395 |
| 674 | 20231212 | 092400 | 1615350400 | 35400 | 35500 | 35600 | 35400 | 453 |
| 675 | 20231212 | 092300 | 1599289050 | 35500 | 35450 | 35550 | 35450 | 265 |
| 676 | 20231212 | 092200 | 1589883500 | 35550 | 35400 | 35600 | 35350 | 8377 |
| 677 | 20231212 | 092100 | 1293299650 | 35400 | 35800 | 35850 | 35400 | 2205 |
| 678 | 20231212 | 092000 | 1215124850 | 35700 | 35500 | 35850 | 35500 | 272 |
| 679 | 20231212 | 091900 | 1205423950 | 35550 | 35550 | 35550 | 35450 | 383 |
| 680 | 20231212 | 091800 | 1191840200 | 35450 | 35400 | 35500 | 35400 | 276 |
| 681 | 20231212 | 091700 | 1182058950 | 35400 | 35550 | 35550 | 35400 | 636 |
| 682 | 20231212 | 091600 | 1159507050 | 35550 | 35650 | 35650 | 35550 | 230 |
| 683 | 20231212 | 091500 | 1151324150 | 35650 | 35600 | 35750 | 35600 | 282 |
| 684 | 20231212 | 091400 | 1141280350 | 35550 | 35900 | 35900 | 35550 | 1758 |
| 685 | 20231212 | 091300 | 1078468150 | 35800 | 35700 | 35900 | 35700 | 380 |
| 686 | 20231212 | 091200 | 1064871850 | 35650 | 35600 | 35650 | 35550 | 341 |
| 687 | 20231212 | 091100 | 1052726450 | 35550 | 35500 | 35550 | 35350 | 674 |
| 688 | 20231212 | 091000 | 1028826850 | 35400 | 35500 | 35500 | 35350 | 955 |
| 689 | 20231212 | 090900 | 995003900 | 35500 | 35650 | 35750 | 35500 | 454 |
| 690 | 20231212 | 090800 | 978828650 | 35650 | 35600 | 35650 | 35450 | 890 |
| 691 | 20231212 | 090700 | 947148450 | 35600 | 35600 | 35650 | 35200 | 4577 |
| 692 | 20231212 | 090600 | 784679800 | 35600 | 35800 | 35850 | 35600 | 5594 |
| 693 | 20231212 | 090500 | 584846700 | 35900 | 36100 | 36100 | 35850 | 1190 |
| 694 | 20231212 | 090400 | 542129300 | 36100 | 36000 | 36150 | 35900 | 469 |
| 695 | 20231212 | 090300 | 525219550 | 36000 | 36050 | 36100 | 35800 | 966 |
| 696 | 20231212 | 090200 | 490452300 | 36050 | 35800 | 36050 | 35750 | 1694 |
| 697 | 20231212 | 090100 | 429795050 | 35850 | 35850 | 36200 | 35750 | 3503 |
| 698 | 20231212 | 090000 | 303943350 | 35850 | 36150 | 36200 | 35850 | 8428 |