34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 203200 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 3408 |
| 3 | 20231212 | 203100 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 4 | 20231212 | 203000 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 5 | 20231212 | 202900 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 6 | 20231212 | 202800 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 7 | 20231212 | 202700 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 8 | 20231212 | 202600 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 9 | 20231212 | 202500 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 10 | 20231212 | 202400 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 11 | 20231212 | 202300 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 12 | 20231212 | 202200 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 13 | 20231212 | 202100 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 14 | 20231212 | 202000 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 15 | 20231212 | 201900 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 16 | 20231212 | 201800 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 17 | 20231212 | 201700 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 18 | 20231212 | 201600 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 19 | 20231212 | 201500 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 20 | 20231212 | 201400 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 21 | 20231212 | 201300 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 22 | 20231212 | 201200 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 23 | 20231212 | 201100 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 24 | 20231212 | 201000 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 25 | 20231212 | 200900 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 26 | 20231212 | 200800 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 27 | 20231212 | 200700 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 28 | 20231212 | 200600 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 29 | 20231212 | 200500 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 30 | 20231212 | 200400 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 31 | 20231212 | 200300 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 32 | 20231212 | 200200 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 3408 |
| 33 | 20231212 | 200100 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 34 | 20231212 | 200000 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 35 | 20231212 | 195900 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 36 | 20231212 | 195800 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 37 | 20231212 | 195700 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 38 | 20231212 | 195600 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 39 | 20231212 | 195500 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 40 | 20231212 | 195400 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 41 | 20231212 | 195300 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 42 | 20231212 | 195200 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 43 | 20231212 | 195100 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 44 | 20231212 | 195000 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 45 | 20231212 | 194900 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 46 | 20231212 | 194800 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 47 | 20231212 | 194700 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 48 | 20231212 | 194600 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 49 | 20231212 | 194500 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 50 | 20231212 | 194400 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 51 | 20231212 | 194300 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 52 | 20231212 | 194200 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 53 | 20231212 | 194100 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 54 | 20231212 | 194000 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 55 | 20231212 | 193900 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 56 | 20231212 | 193800 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 57 | 20231212 | 193700 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 58 | 20231212 | 193600 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 59 | 20231212 | 193500 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 60 | 20231212 | 193400 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 61 | 20231212 | 193300 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 62 | 20231212 | 193200 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 3408 |
| 63 | 20231212 | 193100 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 64 | 20231212 | 193000 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 65 | 20231212 | 192900 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 66 | 20231212 | 192800 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 67 | 20231212 | 192700 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 68 | 20231212 | 192600 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 69 | 20231212 | 192500 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 70 | 20231212 | 192400 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 71 | 20231212 | 192300 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 72 | 20231212 | 192200 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 73 | 20231212 | 192100 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 74 | 20231212 | 192000 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 75 | 20231212 | 191900 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 76 | 20231212 | 191800 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 77 | 20231212 | 191700 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 78 | 20231212 | 191600 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 79 | 20231212 | 191500 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 80 | 20231212 | 191400 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 81 | 20231212 | 191300 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 82 | 20231212 | 191200 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 83 | 20231212 | 191100 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 84 | 20231212 | 191000 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 85 | 20231212 | 190900 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 86 | 20231212 | 190800 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 87 | 20231212 | 190700 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 88 | 20231212 | 190600 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 89 | 20231212 | 190500 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 90 | 20231212 | 190400 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 91 | 20231212 | 190300 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 92 | 20231212 | 190200 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 3408 |
| 93 | 20231212 | 190100 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 94 | 20231212 | 190000 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 95 | 20231212 | 185900 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 96 | 20231212 | 185800 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 97 | 20231212 | 185700 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 98 | 20231212 | 185600 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 99 | 20231212 | 185500 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 100 | 20231212 | 185400 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 101 | 20231212 | 185300 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 102 | 20231212 | 185200 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 103 | 20231212 | 185100 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 104 | 20231212 | 185000 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 105 | 20231212 | 184900 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 106 | 20231212 | 184800 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 107 | 20231212 | 184700 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 108 | 20231212 | 184600 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 109 | 20231212 | 184500 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 110 | 20231212 | 184400 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 111 | 20231212 | 184300 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 112 | 20231212 | 184200 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 113 | 20231212 | 184100 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 114 | 20231212 | 184000 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 115 | 20231212 | 183900 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 116 | 20231212 | 183800 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 117 | 20231212 | 183700 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 118 | 20231212 | 183600 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 119 | 20231212 | 183500 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 120 | 20231212 | 183400 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 121 | 20231212 | 183300 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 122 | 20231212 | 183200 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 3408 |
| 123 | 20231212 | 183100 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 124 | 20231212 | 183000 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 125 | 20231212 | 182900 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 126 | 20231212 | 182800 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 127 | 20231212 | 182700 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 128 | 20231212 | 182600 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 129 | 20231212 | 182500 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 130 | 20231212 | 182400 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 131 | 20231212 | 182300 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 132 | 20231212 | 182200 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 133 | 20231212 | 182100 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 134 | 20231212 | 182000 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 135 | 20231212 | 181900 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 136 | 20231212 | 181800 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 137 | 20231212 | 181700 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 138 | 20231212 | 181600 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 139 | 20231212 | 181500 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 140 | 20231212 | 181400 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 141 | 20231212 | 181300 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 142 | 20231212 | 181200 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 143 | 20231212 | 181100 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 144 | 20231212 | 181000 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 145 | 20231212 | 180900 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 146 | 20231212 | 180800 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 147 | 20231212 | 180700 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 148 | 20231212 | 180600 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 149 | 20231212 | 180500 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 150 | 20231212 | 180400 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 151 | 20231212 | 180300 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 152 | 20231212 | 180200 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 3408 |
| 153 | 20231212 | 180100 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 154 | 20231212 | 180000 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 155 | 20231212 | 175900 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 156 | 20231212 | 175800 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 157 | 20231212 | 175700 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 158 | 20231212 | 175600 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 159 | 20231212 | 175500 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 160 | 20231212 | 175400 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 161 | 20231212 | 175300 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 162 | 20231212 | 175200 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 163 | 20231212 | 175100 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 164 | 20231212 | 175000 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 165 | 20231212 | 174900 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 166 | 20231212 | 174800 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 167 | 20231212 | 174700 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 168 | 20231212 | 174600 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 169 | 20231212 | 174500 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 170 | 20231212 | 174400 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 171 | 20231212 | 174300 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 172 | 20231212 | 174200 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 173 | 20231212 | 174100 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 174 | 20231212 | 174000 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 175 | 20231212 | 173900 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 176 | 20231212 | 173800 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 177 | 20231212 | 173700 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 178 | 20231212 | 173600 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 179 | 20231212 | 173500 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 180 | 20231212 | 173400 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 181 | 20231212 | 173300 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 182 | 20231212 | 173200 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 3408 |
| 183 | 20231212 | 173100 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 184 | 20231212 | 173000 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 185 | 20231212 | 172900 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 186 | 20231212 | 172800 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 187 | 20231212 | 172700 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 188 | 20231212 | 172600 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 189 | 20231212 | 172500 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 190 | 20231212 | 172400 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 191 | 20231212 | 172300 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 192 | 20231212 | 172200 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 193 | 20231212 | 172100 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 194 | 20231212 | 172000 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 195 | 20231212 | 171900 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 196 | 20231212 | 171800 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 197 | 20231212 | 171700 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 198 | 20231212 | 171600 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 199 | 20231212 | 171500 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 200 | 20231212 | 171400 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 201 | 20231212 | 171300 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 202 | 20231212 | 171200 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 203 | 20231212 | 171100 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 204 | 20231212 | 171000 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 205 | 20231212 | 170900 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 206 | 20231212 | 170800 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 207 | 20231212 | 170700 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 208 | 20231212 | 170600 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 209 | 20231212 | 170500 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 210 | 20231212 | 170400 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 211 | 20231212 | 170300 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 212 | 20231212 | 170200 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 3408 |
| 213 | 20231212 | 170100 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 214 | 20231212 | 170000 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 215 | 20231212 | 165900 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 216 | 20231212 | 165800 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 217 | 20231212 | 165700 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 218 | 20231212 | 165600 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 219 | 20231212 | 165500 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 220 | 20231212 | 165400 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 221 | 20231212 | 165300 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 222 | 20231212 | 165200 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 223 | 20231212 | 165100 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 224 | 20231212 | 165000 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 225 | 20231212 | 164900 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 226 | 20231212 | 164800 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 227 | 20231212 | 164700 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 228 | 20231212 | 164600 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 229 | 20231212 | 164500 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 230 | 20231212 | 164400 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 231 | 20231212 | 164300 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 232 | 20231212 | 164200 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 233 | 20231212 | 164100 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 234 | 20231212 | 164000 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 235 | 20231212 | 163900 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 236 | 20231212 | 163800 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 237 | 20231212 | 163700 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 238 | 20231212 | 163600 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 239 | 20231212 | 163500 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 240 | 20231212 | 163400 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 241 | 20231212 | 163300 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 242 | 20231212 | 163200 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 3408 |
| 243 | 20231212 | 163100 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 244 | 20231212 | 163000 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 245 | 20231212 | 162900 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 246 | 20231212 | 162800 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 247 | 20231212 | 162700 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 248 | 20231212 | 162600 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 249 | 20231212 | 162500 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 250 | 20231212 | 162400 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 251 | 20231212 | 162300 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 252 | 20231212 | 162200 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 253 | 20231212 | 162100 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 254 | 20231212 | 162000 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 255 | 20231212 | 161900 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 256 | 20231212 | 161800 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 257 | 20231212 | 161700 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 258 | 20231212 | 161600 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 259 | 20231212 | 161500 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 260 | 20231212 | 161400 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 261 | 20231212 | 161300 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 262 | 20231212 | 161200 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 263 | 20231212 | 161100 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 264 | 20231212 | 161000 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 265 | 20231212 | 160900 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 266 | 20231212 | 160800 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 267 | 20231212 | 160700 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 268 | 20231212 | 160600 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 269 | 20231212 | 160500 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 270 | 20231212 | 160400 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 271 | 20231212 | 160300 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 272 | 20231212 | 160200 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 3408 |
| 273 | 20231212 | 160100 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 274 | 20231212 | 160000 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 275 | 20231212 | 155900 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 276 | 20231212 | 155800 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 277 | 20231212 | 155700 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 278 | 20231212 | 155600 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 279 | 20231212 | 155500 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 280 | 20231212 | 155400 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 281 | 20231212 | 155300 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 282 | 20231212 | 155200 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 283 | 20231212 | 155100 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 284 | 20231212 | 155000 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 285 | 20231212 | 154900 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 286 | 20231212 | 154800 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 287 | 20231212 | 154700 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 288 | 20231212 | 154600 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 289 | 20231212 | 154500 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 290 | 20231212 | 154400 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 291 | 20231212 | 154300 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 292 | 20231212 | 154200 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 293 | 20231212 | 154100 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 294 | 20231212 | 154000 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 295 | 20231212 | 153900 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 296 | 20231212 | 153800 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 297 | 20231212 | 153700 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 298 | 20231212 | 153600 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 299 | 20231212 | 153500 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 300 | 20231212 | 153400 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 301 | 20231212 | 153300 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 302 | 20231212 | 153200 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 3408 |
| 303 | 20231212 | 153100 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 304 | 20231212 | 153000 | 6772192445 | 3510 | 3510 | 3510 | 3510 | 3408 |
| 305 | 20231212 | 152900 | 6760230365 | 3500 | 3500 | 3500 | 3500 | 0 |
| 306 | 20231212 | 152800 | 6760230365 | 3500 | 3500 | 3500 | 3500 | 0 |
| 307 | 20231212 | 152700 | 6760230365 | 3500 | 3500 | 3500 | 3500 | 0 |
| 308 | 20231212 | 152600 | 6760230365 | 3500 | 3500 | 3500 | 3500 | 0 |
| 309 | 20231212 | 152500 | 6760230365 | 3500 | 3500 | 3500 | 3500 | 0 |
| 310 | 20231212 | 152400 | 6760230365 | 3500 | 3500 | 3500 | 3500 | 0 |
| 311 | 20231212 | 152300 | 6760230365 | 3500 | 3500 | 3500 | 3500 | 0 |
| 312 | 20231212 | 152200 | 6760230365 | 3500 | 3500 | 3500 | 3500 | 0 |
| 313 | 20231212 | 152100 | 6760230365 | 3500 | 3500 | 3500 | 3500 | 0 |
| 314 | 20231212 | 152000 | 6760230365 | 3500 | 3500 | 3500 | 3500 | 0 |
| 315 | 20231212 | 151900 | 6760230365 | 3500 | 3500 | 3510 | 3495 | 7125 |
| 316 | 20231212 | 151800 | 6735289685 | 3500 | 3505 | 3505 | 3500 | 2729 |
| 317 | 20231212 | 151700 | 6725737030 | 3500 | 3500 | 3500 | 3500 | 1976 |
| 318 | 20231212 | 151600 | 6718821030 | 3510 | 3510 | 3510 | 3510 | 11 |
| 319 | 20231212 | 151500 | 6718782420 | 3500 | 3510 | 3510 | 3500 | 304 |
| 320 | 20231212 | 151400 | 6717718305 | 3510 | 3505 | 3510 | 3500 | 2033 |
| 321 | 20231212 | 151300 | 6710602410 | 3505 | 3505 | 3505 | 3505 | 204 |
| 322 | 20231212 | 151200 | 6709887390 | 3505 | 3510 | 3510 | 3505 | 24 |
| 323 | 20231212 | 151100 | 6709803210 | 3510 | 3505 | 3510 | 3505 | 117 |
| 324 | 20231212 | 151000 | 6709393090 | 3505 | 3505 | 3510 | 3500 | 315 |
| 325 | 20231212 | 150900 | 6708289830 | 3510 | 3500 | 3510 | 3500 | 1475 |
| 326 | 20231212 | 150800 | 6703121630 | 3500 | 3510 | 3510 | 3495 | 3189 |
| 327 | 20231212 | 150700 | 6691956815 | 3500 | 3510 | 3510 | 3500 | 1056 |
| 328 | 20231212 | 150600 | 6688260655 | 3500 | 3510 | 3510 | 3500 | 472 |
| 329 | 20231212 | 150500 | 6686608515 | 3510 | 3505 | 3510 | 3500 | 1046 |
| 330 | 20231212 | 150400 | 6682945480 | 3505 | 3505 | 3505 | 3505 | 341 |
| 331 | 20231212 | 150300 | 6681750275 | 3505 | 3505 | 3505 | 3505 | 84 |
| 332 | 20231212 | 150200 | 6681455855 | 3505 | 3505 | 3505 | 3505 | 20 |
| 333 | 20231212 | 150100 | 6681385755 | 3505 | 3510 | 3510 | 3505 | 673 |
| 334 | 20231212 | 150000 | 6679026885 | 3500 | 3500 | 3500 | 3500 | 0 |
| 335 | 20231212 | 145900 | 6679026885 | 3500 | 3505 | 3505 | 3500 | 353 |
| 336 | 20231212 | 145800 | 6677791370 | 3500 | 3510 | 3510 | 3500 | 733 |
| 337 | 20231212 | 145700 | 6675223840 | 3505 | 3505 | 3505 | 3505 | 600 |
| 338 | 20231212 | 145600 | 6673120840 | 3505 | 3500 | 3505 | 3500 | 812 |
| 339 | 20231212 | 145500 | 6670274820 | 3500 | 3500 | 3500 | 3500 | 2166 |
| 340 | 20231212 | 145400 | 6662693820 | 3500 | 3500 | 3500 | 3500 | 1322 |
| 341 | 20231212 | 145300 | 6658066820 | 3500 | 3495 | 3505 | 3495 | 6960 |
| 342 | 20231212 | 145200 | 6633720760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 343 | 20231212 | 145100 | 6633720760 | 3500 | 3500 | 3500 | 3500 | 1002 |
| 344 | 20231212 | 145000 | 6630213760 | 3505 | 3505 | 3505 | 3505 | 5 |
| 345 | 20231212 | 144900 | 6630196235 | 3500 | 3500 | 3500 | 3500 | 2464 |
| 346 | 20231212 | 144800 | 6621572235 | 3500 | 3505 | 3505 | 3500 | 1297 |
| 347 | 20231212 | 144700 | 6617031250 | 3505 | 3505 | 3505 | 3500 | 2467 |
| 348 | 20231212 | 144600 | 6608393510 | 3505 | 3505 | 3505 | 3505 | 32 |
| 349 | 20231212 | 144500 | 6608281350 | 3505 | 3510 | 3510 | 3505 | 834 |
| 350 | 20231212 | 144400 | 6605357060 | 3510 | 3510 | 3510 | 3510 | 276 |
| 351 | 20231212 | 144300 | 6604388300 | 3510 | 3505 | 3510 | 3505 | 1724 |
| 352 | 20231212 | 144200 | 6598345675 | 3505 | 3505 | 3505 | 3505 | 553 |
| 353 | 20231212 | 144100 | 6596407410 | 3505 | 3515 | 3515 | 3505 | 160 |
| 354 | 20231212 | 144000 | 6595846280 | 3510 | 3515 | 3515 | 3510 | 41 |
| 355 | 20231212 | 143900 | 6595702170 | 3515 | 3505 | 3515 | 3505 | 16 |
| 356 | 20231212 | 143800 | 6595646080 | 3505 | 3505 | 3505 | 3505 | 100 |
| 357 | 20231212 | 143700 | 6595295580 | 3505 | 3505 | 3505 | 3505 | 0 |
| 358 | 20231212 | 143600 | 6595295580 | 3505 | 3505 | 3505 | 3505 | 2 |
| 359 | 20231212 | 143500 | 6595288570 | 3510 | 3510 | 3510 | 3510 | 1042 |
| 360 | 20231212 | 143400 | 6591631150 | 3505 | 3505 | 3505 | 3505 | 665 |
| 361 | 20231212 | 143300 | 6589300325 | 3505 | 3505 | 3505 | 3505 | 1634 |
| 362 | 20231212 | 143200 | 6583573155 | 3505 | 3505 | 3505 | 3505 | 326 |
| 363 | 20231212 | 143100 | 6582430525 | 3510 | 3510 | 3510 | 3510 | 967 |
| 364 | 20231212 | 143000 | 6579036355 | 3510 | 3510 | 3515 | 3510 | 682 |
| 365 | 20231212 | 142900 | 6576641940 | 3510 | 3515 | 3520 | 3510 | 1961 |
| 366 | 20231212 | 142800 | 6569749020 | 3510 | 3505 | 3510 | 3505 | 1442 |
| 367 | 20231212 | 142700 | 6564689165 | 3510 | 3510 | 3510 | 3510 | 1 |
| 368 | 20231212 | 142600 | 6564685655 | 3500 | 3500 | 3500 | 3500 | 15 |
| 369 | 20231212 | 142500 | 6564633155 | 3500 | 3500 | 3510 | 3500 | 857 |
| 370 | 20231212 | 142400 | 6561631590 | 3500 | 3500 | 3505 | 3500 | 2153 |
| 371 | 20231212 | 142300 | 6554090870 | 3500 | 3500 | 3500 | 3500 | 1000 |
| 372 | 20231212 | 142200 | 6550590870 | 3490 | 3490 | 3490 | 3490 | 595 |
| 373 | 20231212 | 142100 | 6548514320 | 3500 | 3495 | 3500 | 3495 | 301 |
| 374 | 20231212 | 142000 | 6547462320 | 3490 | 3490 | 3490 | 3490 | 50 |
| 375 | 20231212 | 141900 | 6547287820 | 3490 | 3495 | 3495 | 3490 | 1268 |
| 376 | 20231212 | 141800 | 6542856635 | 3495 | 3495 | 3495 | 3495 | 581 |
| 377 | 20231212 | 141700 | 6540826040 | 3500 | 3500 | 3500 | 3500 | 100 |
| 378 | 20231212 | 141600 | 6540476040 | 3495 | 3495 | 3495 | 3495 | 0 |
| 379 | 20231212 | 141500 | 6540476040 | 3495 | 3500 | 3500 | 3495 | 2000 |
| 380 | 20231212 | 141400 | 6533478140 | 3500 | 3500 | 3500 | 3500 | 1288 |
| 381 | 20231212 | 141300 | 6528970140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 382 | 20231212 | 141200 | 6528970140 | 3505 | 3500 | 3505 | 3500 | 180 |
| 383 | 20231212 | 141100 | 6528339950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 384 | 20231212 | 141000 | 6528339950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 385 | 20231212 | 140900 | 6528339950 | 3505 | 3500 | 3505 | 3500 | 520 |
| 386 | 20231212 | 140800 | 6526519850 | 3500 | 3505 | 3505 | 3500 | 101 |
| 387 | 20231212 | 140700 | 6526166345 | 3495 | 3495 | 3495 | 3495 | 27 |
| 388 | 20231212 | 140600 | 6526071980 | 3510 | 3500 | 3510 | 3500 | 576 |
| 389 | 20231212 | 140500 | 6524055595 | 3510 | 3500 | 3510 | 3500 | 1085 |
| 390 | 20231212 | 140400 | 6520252245 | 3510 | 3495 | 3510 | 3495 | 613 |
| 391 | 20231212 | 140300 | 6518106285 | 3500 | 3490 | 3500 | 3490 | 1111 |
| 392 | 20231212 | 140200 | 6514219875 | 3480 | 3480 | 3480 | 3475 | 3514 |
| 393 | 20231212 | 140100 | 6501991930 | 3475 | 3475 | 3475 | 3465 | 2885 |
| 394 | 20231212 | 140000 | 6491994905 | 3465 | 3480 | 3480 | 3465 | 2311 |
| 395 | 20231212 | 135900 | 6483975950 | 3470 | 3485 | 3485 | 3470 | 518 |
| 396 | 20231212 | 135800 | 6482170990 | 3490 | 3470 | 3490 | 3470 | 651 |
| 397 | 20231212 | 135700 | 6479911620 | 3470 | 3475 | 3475 | 3470 | 5057 |
| 398 | 20231212 | 135600 | 6462358545 | 3495 | 3480 | 3495 | 3475 | 201 |
| 399 | 20231212 | 135500 | 6461660045 | 3475 | 3475 | 3475 | 3475 | 270 |
| 400 | 20231212 | 135400 | 6460721795 | 3475 | 3490 | 3495 | 3460 | 11235 |
| 401 | 20231212 | 135300 | 6421731860 | 3490 | 3490 | 3490 | 3490 | 4 |
| 402 | 20231212 | 135200 | 6421717900 | 3490 | 3490 | 3490 | 3490 | 1309 |
| 403 | 20231212 | 135100 | 6417149490 | 3490 | 3505 | 3505 | 3490 | 2599 |
| 404 | 20231212 | 135000 | 6408056090 | 3505 | 3500 | 3505 | 3500 | 1241 |
| 405 | 20231212 | 134900 | 6403710265 | 3495 | 3495 | 3495 | 3495 | 5 |
| 406 | 20231212 | 134800 | 6403692790 | 3500 | 3500 | 3500 | 3500 | 1710 |
| 407 | 20231212 | 134700 | 6397707790 | 3500 | 3500 | 3500 | 3500 | 0 |
| 408 | 20231212 | 134600 | 6397707790 | 3500 | 3500 | 3500 | 3500 | 290 |
| 409 | 20231212 | 134500 | 6396692790 | 3505 | 3505 | 3505 | 3505 | 0 |
| 410 | 20231212 | 134400 | 6396692790 | 3505 | 3495 | 3505 | 3495 | 401 |
| 411 | 20231212 | 134300 | 6395289505 | 3495 | 3495 | 3495 | 3495 | 783 |
| 412 | 20231212 | 134200 | 6392552920 | 3495 | 3500 | 3500 | 3495 | 33 |
| 413 | 20231212 | 134100 | 6392437570 | 3495 | 3495 | 3495 | 3495 | 519 |
| 414 | 20231212 | 134000 | 6390623665 | 3495 | 3495 | 3495 | 3495 | 600 |
| 415 | 20231212 | 133900 | 6388526665 | 3495 | 3480 | 3495 | 3480 | 1303 |
| 416 | 20231212 | 133800 | 6383992210 | 3480 | 3480 | 3485 | 3480 | 1125 |
| 417 | 20231212 | 133700 | 6380077195 | 3480 | 3500 | 3500 | 3480 | 1355 |
| 418 | 20231212 | 133600 | 6375349690 | 3500 | 3505 | 3505 | 3500 | 2603 |
| 419 | 20231212 | 133500 | 6366238935 | 3505 | 3505 | 3510 | 3505 | 1127 |
| 420 | 20231212 | 133400 | 6362288675 | 3500 | 3500 | 3500 | 3500 | 0 |
| 421 | 20231212 | 133300 | 6362288675 | 3500 | 3500 | 3500 | 3500 | 718 |
| 422 | 20231212 | 133200 | 6359775675 | 3500 | 3500 | 3500 | 3500 | 1386 |
| 423 | 20231212 | 133100 | 6354924675 | 3500 | 3500 | 3500 | 3500 | 0 |
| 424 | 20231212 | 133000 | 6354924675 | 3500 | 3500 | 3505 | 3500 | 577 |
| 425 | 20231212 | 132900 | 6352905120 | 3500 | 3500 | 3505 | 3500 | 598 |
| 426 | 20231212 | 132800 | 6350812025 | 3500 | 3500 | 3505 | 3500 | 1786 |
| 427 | 20231212 | 132700 | 6344561020 | 3500 | 3485 | 3510 | 3485 | 4995 |
| 428 | 20231212 | 132600 | 6327056805 | 3500 | 3525 | 3525 | 3470 | 14743 |
| 429 | 20231212 | 132500 | 6275672850 | 3520 | 3535 | 3535 | 3515 | 1915 |
| 430 | 20231212 | 132400 | 6268919165 | 3535 | 3540 | 3565 | 3535 | 7845 |
| 431 | 20231212 | 132300 | 6241114270 | 3540 | 3490 | 3580 | 3490 | 10414 |
| 432 | 20231212 | 132200 | 6204357690 | 3495 | 3490 | 3495 | 3490 | 512 |
| 433 | 20231212 | 132100 | 6202570805 | 3490 | 3490 | 3490 | 3490 | 1296 |
| 434 | 20231212 | 132000 | 6198047765 | 3490 | 3480 | 3490 | 3480 | 664 |
| 435 | 20231212 | 131900 | 6195730565 | 3480 | 3480 | 3480 | 3480 | 0 |
| 436 | 20231212 | 131800 | 6195730565 | 3480 | 3485 | 3485 | 3480 | 8 |
| 437 | 20231212 | 131700 | 6195702690 | 3480 | 3480 | 3480 | 3480 | 545 |
| 438 | 20231212 | 131600 | 6193806090 | 3480 | 3480 | 3480 | 3470 | 228 |
| 439 | 20231212 | 131500 | 6193014650 | 3470 | 3470 | 3470 | 3465 | 2610 |
| 440 | 20231212 | 131400 | 6183964065 | 3470 | 3470 | 3470 | 3470 | 500 |
| 441 | 20231212 | 131300 | 6182229065 | 3480 | 3465 | 3485 | 3450 | 22467 |
| 442 | 20231212 | 131200 | 6104532340 | 3465 | 3475 | 3485 | 3465 | 4183 |
| 443 | 20231212 | 131100 | 6090021460 | 3480 | 3485 | 3485 | 3480 | 2660 |
| 444 | 20231212 | 131000 | 6080762160 | 3485 | 3485 | 3485 | 3485 | 976 |
| 445 | 20231212 | 130900 | 6077360800 | 3485 | 3480 | 3485 | 3480 | 1118 |
| 446 | 20231212 | 130800 | 6073467570 | 3475 | 3475 | 3475 | 3475 | 524 |
| 447 | 20231212 | 130700 | 6071646670 | 3475 | 3480 | 3480 | 3470 | 833 |
| 448 | 20231212 | 130600 | 6068749600 | 3480 | 3475 | 3480 | 3475 | 551 |
| 449 | 20231212 | 130500 | 6066834845 | 3475 | 3470 | 3475 | 3465 | 3123 |
| 450 | 20231212 | 130400 | 6056001265 | 3485 | 3470 | 3485 | 3470 | 680 |
| 451 | 20231212 | 130300 | 6053641620 | 3465 | 3490 | 3490 | 3465 | 6708 |
| 452 | 20231212 | 130200 | 6030322825 | 3480 | 3480 | 3480 | 3480 | 100 |
| 453 | 20231212 | 130100 | 6029974825 | 3490 | 3490 | 3490 | 3480 | 73 |
| 454 | 20231212 | 130000 | 6029720395 | 3490 | 3480 | 3490 | 3480 | 805 |
| 455 | 20231212 | 125900 | 6026913965 | 3480 | 3480 | 3490 | 3480 | 353 |
| 456 | 20231212 | 125800 | 6025685515 | 3475 | 3490 | 3490 | 3475 | 3478 |
| 457 | 20231212 | 125700 | 6013559360 | 3490 | 3475 | 3495 | 3475 | 3469 |
| 458 | 20231212 | 125600 | 6001466220 | 3465 | 3465 | 3480 | 3465 | 495 |
| 459 | 20231212 | 125500 | 5999751030 | 3465 | 3485 | 3485 | 3465 | 988 |
| 460 | 20231212 | 125400 | 5996325330 | 3460 | 3475 | 3490 | 3460 | 16335 |
| 461 | 20231212 | 125300 | 5939654090 | 3475 | 3480 | 3495 | 3475 | 2297 |
| 462 | 20231212 | 125200 | 5931667905 | 3495 | 3470 | 3495 | 3470 | 2809 |
| 463 | 20231212 | 125100 | 5921909150 | 3475 | 3480 | 3480 | 3470 | 2490 |
| 464 | 20231212 | 125000 | 5913258345 | 3495 | 3480 | 3495 | 3480 | 317 |
| 465 | 20231212 | 124900 | 5912155140 | 3500 | 3500 | 3500 | 3475 | 2480 |
| 466 | 20231212 | 124800 | 5903526695 | 3470 | 3500 | 3500 | 3470 | 7293 |
| 467 | 20231212 | 124700 | 5878165840 | 3500 | 3495 | 3510 | 3475 | 4235 |
| 468 | 20231212 | 124600 | 5863407105 | 3495 | 3510 | 3510 | 3495 | 2240 |
| 469 | 20231212 | 124500 | 5855560305 | 3510 | 3510 | 3515 | 3500 | 5438 |
| 470 | 20231212 | 124400 | 5836472090 | 3510 | 3490 | 3510 | 3490 | 2596 |
| 471 | 20231212 | 124300 | 5827401930 | 3495 | 3485 | 3515 | 3485 | 7762 |
| 472 | 20231212 | 124200 | 5800213755 | 3500 | 3500 | 3505 | 3470 | 3490 |
| 473 | 20231212 | 124100 | 5788025995 | 3500 | 3460 | 3500 | 3460 | 3061 |
| 474 | 20231212 | 124000 | 5777360480 | 3460 | 3480 | 3480 | 3460 | 12622 |
| 475 | 20231212 | 123900 | 5733596000 | 3475 | 3515 | 3515 | 3475 | 7180 |
| 476 | 20231212 | 123800 | 5708518450 | 3510 | 3485 | 3520 | 3480 | 3837 |
| 477 | 20231212 | 123700 | 5695112085 | 3480 | 3470 | 3500 | 3465 | 7576 |
| 478 | 20231212 | 123600 | 5668684155 | 3490 | 3475 | 3500 | 3465 | 14737 |
| 479 | 20231212 | 123500 | 5617396175 | 3465 | 3515 | 3520 | 3455 | 37555 |
| 480 | 20231212 | 123400 | 5486692145 | 3520 | 3515 | 3530 | 3505 | 9051 |
| 481 | 20231212 | 123300 | 5454836785 | 3505 | 3485 | 3520 | 3480 | 9953 |
| 482 | 20231212 | 123200 | 5420034365 | 3485 | 3505 | 3520 | 3465 | 42381 |
| 483 | 20231212 | 123100 | 5271971825 | 3505 | 3520 | 3520 | 3490 | 23170 |
| 484 | 20231212 | 123000 | 5190763645 | 3505 | 3610 | 3610 | 3500 | 73823 |
| 485 | 20231212 | 122900 | 4929876850 | 3610 | 3635 | 3640 | 3605 | 4245 |
| 486 | 20231212 | 122800 | 4914507260 | 3635 | 3655 | 3665 | 3605 | 25286 |
| 487 | 20231212 | 122700 | 4822707040 | 3655 | 3705 | 3710 | 3625 | 41907 |
| 488 | 20231212 | 122600 | 4668856095 | 3705 | 3675 | 3710 | 3655 | 42555 |
| 489 | 20231212 | 122500 | 4512163960 | 3675 | 3630 | 3680 | 3615 | 66219 |
| 490 | 20231212 | 122400 | 4269969800 | 3630 | 3590 | 3640 | 3580 | 30021 |
| 491 | 20231212 | 122300 | 4161418930 | 3580 | 3580 | 3580 | 3550 | 39153 |
| 492 | 20231212 | 122200 | 4022144995 | 3575 | 3610 | 3610 | 3560 | 21316 |
| 493 | 20231212 | 122100 | 3945927530 | 3610 | 3595 | 3615 | 3590 | 6947 |
| 494 | 20231212 | 122000 | 3920896815 | 3595 | 3610 | 3610 | 3550 | 40973 |
| 495 | 20231212 | 121900 | 3774122285 | 3620 | 3600 | 3625 | 3595 | 19211 |
| 496 | 20231212 | 121800 | 3704874035 | 3605 | 3630 | 3630 | 3590 | 31839 |
| 497 | 20231212 | 121700 | 3590184445 | 3615 | 3620 | 3635 | 3595 | 19559 |
| 498 | 20231212 | 121600 | 3519594685 | 3630 | 3700 | 3700 | 3610 | 44205 |
| 499 | 20231212 | 121500 | 3358680465 | 3675 | 3735 | 3775 | 3650 | 95948 |
| 500 | 20231212 | 121400 | 3003934440 | 3735 | 3810 | 3820 | 3735 | 95618 |
| 501 | 20231212 | 121300 | 2643482400 | 3795 | 3795 | 3845 | 3795 | 156604 |
| 502 | 20231212 | 121200 | 2045832185 | 3810 | 3810 | 3810 | 3810 | 0 |
| 503 | 20231212 | 121100 | 2045832185 | 3810 | 3790 | 3810 | 3785 | 36068 |
| 504 | 20231212 | 121000 | 1908952785 | 3795 | 3655 | 3810 | 3635 | 206394 |
| 505 | 20231212 | 120900 | 1133376140 | 3655 | 3510 | 3675 | 3510 | 147695 |
| 506 | 20231212 | 120800 | 604402375 | 3505 | 3500 | 3505 | 3500 | 1003 |
| 507 | 20231212 | 120700 | 600886875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 508 | 20231212 | 120600 | 600886875 | 3500 | 3500 | 3500 | 3500 | 100 |
| 509 | 20231212 | 120500 | 600536875 | 3505 | 3500 | 3505 | 3500 | 547 |
| 510 | 20231212 | 120400 | 598620140 | 3500 | 3500 | 3500 | 3500 | 320 |
| 511 | 20231212 | 120300 | 597500140 | 3500 | 3500 | 3500 | 3500 | 928 |
| 512 | 20231212 | 120200 | 594252140 | 3500 | 3500 | 3505 | 3500 | 693 |
| 513 | 20231212 | 120100 | 591826575 | 3500 | 3500 | 3500 | 3500 | 0 |
| 514 | 20231212 | 120000 | 591826575 | 3500 | 3500 | 3500 | 3500 | 843 |
| 515 | 20231212 | 115900 | 588876075 | 3500 | 3500 | 3500 | 3500 | 0 |
| 516 | 20231212 | 115800 | 588876075 | 3500 | 3500 | 3500 | 3500 | 1 |
| 517 | 20231212 | 115700 | 588872575 | 3500 | 3500 | 3500 | 3500 | 179 |
| 518 | 20231212 | 115600 | 588246075 | 3500 | 3500 | 3500 | 3500 | 0 |
| 519 | 20231212 | 115500 | 588246075 | 3500 | 3500 | 3500 | 3500 | 5 |
| 520 | 20231212 | 115400 | 588228575 | 3500 | 3500 | 3500 | 3500 | 80 |
| 521 | 20231212 | 115300 | 587948575 | 3500 | 3495 | 3500 | 3495 | 37 |
| 522 | 20231212 | 115200 | 587819225 | 3495 | 3500 | 3500 | 3495 | 2709 |
| 523 | 20231212 | 115100 | 578346300 | 3500 | 3500 | 3500 | 3500 | 11 |
| 524 | 20231212 | 115000 | 578307800 | 3505 | 3505 | 3505 | 3505 | 570 |
| 525 | 20231212 | 114900 | 576309950 | 3505 | 3505 | 3505 | 3505 | 3 |
| 526 | 20231212 | 114800 | 576299435 | 3505 | 3505 | 3505 | 3505 | 896 |
| 527 | 20231212 | 114700 | 573158955 | 3505 | 3505 | 3505 | 3500 | 34 |
| 528 | 20231212 | 114600 | 573039925 | 3500 | 3500 | 3500 | 3500 | 159 |
| 529 | 20231212 | 114500 | 572483425 | 3500 | 3500 | 3500 | 3500 | 2191 |
| 530 | 20231212 | 114400 | 564814925 | 3500 | 3500 | 3500 | 3500 | 50 |
| 531 | 20231212 | 114300 | 564639925 | 3505 | 3500 | 3505 | 3500 | 516 |
| 532 | 20231212 | 114200 | 562833895 | 3500 | 3500 | 3500 | 3500 | 2 |
| 533 | 20231212 | 114100 | 562826895 | 3505 | 3505 | 3505 | 3505 | 0 |
| 534 | 20231212 | 114000 | 562826895 | 3505 | 3505 | 3505 | 3505 | 38 |
| 535 | 20231212 | 113900 | 562693705 | 3500 | 3505 | 3505 | 3500 | 538 |
| 536 | 20231212 | 113800 | 560810295 | 3505 | 3505 | 3505 | 3505 | 3 |
| 537 | 20231212 | 113700 | 560799780 | 3500 | 3500 | 3500 | 3500 | 10 |
| 538 | 20231212 | 113600 | 560764780 | 3500 | 3500 | 3505 | 3500 | 1061 |
| 539 | 20231212 | 113500 | 557051255 | 3490 | 3490 | 3490 | 3490 | 0 |
| 540 | 20231212 | 113400 | 557051255 | 3490 | 3490 | 3490 | 3490 | 0 |
| 541 | 20231212 | 113300 | 557051255 | 3490 | 3490 | 3490 | 3490 | 0 |
| 542 | 20231212 | 113200 | 557051255 | 3490 | 3490 | 3490 | 3490 | 0 |
| 543 | 20231212 | 113100 | 557051255 | 3490 | 3490 | 3490 | 3490 | 14 |
| 544 | 20231212 | 113000 | 557002395 | 3490 | 3490 | 3490 | 3490 | 0 |
| 545 | 20231212 | 112900 | 557002395 | 3490 | 3490 | 3490 | 3490 | 0 |
| 546 | 20231212 | 112800 | 557002395 | 3490 | 3490 | 3490 | 3490 | 0 |
| 547 | 20231212 | 112700 | 557002395 | 3490 | 3490 | 3490 | 3490 | 0 |
| 548 | 20231212 | 112600 | 557002395 | 3490 | 3490 | 3490 | 3490 | 1979 |
| 549 | 20231212 | 112500 | 550095685 | 3490 | 3495 | 3495 | 3490 | 1185 |
| 550 | 20231212 | 112400 | 545954115 | 3495 | 3510 | 3510 | 3495 | 1838 |
| 551 | 20231212 | 112300 | 539518885 | 3515 | 3515 | 3515 | 3515 | 0 |
| 552 | 20231212 | 112200 | 539518885 | 3515 | 3515 | 3515 | 3515 | 1019 |
| 553 | 20231212 | 112100 | 535937100 | 3510 | 3510 | 3510 | 3510 | 154 |
| 554 | 20231212 | 112000 | 535396560 | 3510 | 3515 | 3515 | 3510 | 557 |
| 555 | 20231212 | 111900 | 533441440 | 3510 | 3510 | 3510 | 3510 | 7 |
| 556 | 20231212 | 111800 | 533416870 | 3510 | 3500 | 3510 | 3500 | 1074 |
| 557 | 20231212 | 111700 | 529647180 | 3500 | 3500 | 3505 | 3500 | 10392 |
| 558 | 20231212 | 111600 | 493272475 | 3500 | 3500 | 3500 | 3500 | 400 |
| 559 | 20231212 | 111500 | 491872475 | 3500 | 3500 | 3500 | 3495 | 638 |
| 560 | 20231212 | 111400 | 489641285 | 3500 | 3495 | 3500 | 3495 | 138 |
| 561 | 20231212 | 111300 | 489158310 | 3495 | 3495 | 3495 | 3495 | 5 |
| 562 | 20231212 | 111200 | 489140835 | 3495 | 3490 | 3495 | 3490 | 215 |
| 563 | 20231212 | 111100 | 488390435 | 3490 | 3485 | 3500 | 3485 | 9520 |
| 564 | 20231212 | 111000 | 455143605 | 3485 | 3485 | 3485 | 3485 | 361 |
| 565 | 20231212 | 110900 | 453885520 | 3475 | 3475 | 3475 | 3475 | 0 |
| 566 | 20231212 | 110800 | 453885520 | 3475 | 3475 | 3475 | 3475 | 0 |
| 567 | 20231212 | 110700 | 453885520 | 3475 | 3475 | 3475 | 3475 | 154 |
| 568 | 20231212 | 110600 | 453350370 | 3480 | 3480 | 3480 | 3480 | 1130 |
| 569 | 20231212 | 110500 | 449417970 | 3480 | 3480 | 3480 | 3480 | 500 |
| 570 | 20231212 | 110400 | 447677970 | 3485 | 3485 | 3485 | 3480 | 506 |
| 571 | 20231212 | 110300 | 445915085 | 3485 | 3485 | 3485 | 3485 | 600 |
| 572 | 20231212 | 110200 | 443824085 | 3485 | 3480 | 3485 | 3480 | 1151 |
| 573 | 20231212 | 110100 | 439817340 | 3480 | 3480 | 3480 | 3475 | 408 |
| 574 | 20231212 | 110000 | 438397505 | 3475 | 3470 | 3475 | 3470 | 187 |
| 575 | 20231212 | 105900 | 437748180 | 3470 | 3470 | 3470 | 3470 | 302 |
| 576 | 20231212 | 105800 | 436700240 | 3465 | 3465 | 3465 | 3465 | 0 |
| 577 | 20231212 | 105700 | 436700240 | 3465 | 3465 | 3465 | 3465 | 200 |
| 578 | 20231212 | 105600 | 436007240 | 3465 | 3465 | 3465 | 3465 | 267 |
| 579 | 20231212 | 105500 | 435082085 | 3465 | 3465 | 3465 | 3465 | 0 |
| 580 | 20231212 | 105400 | 435082085 | 3465 | 3465 | 3465 | 3465 | 0 |
| 581 | 20231212 | 105300 | 435082085 | 3465 | 3465 | 3465 | 3465 | 0 |
| 582 | 20231212 | 105200 | 435082085 | 3465 | 3465 | 3465 | 3465 | 100 |
| 583 | 20231212 | 105100 | 434735585 | 3465 | 3465 | 3465 | 3465 | 1 |
| 584 | 20231212 | 105000 | 434732120 | 3465 | 3465 | 3465 | 3460 | 311 |
| 585 | 20231212 | 104900 | 433655995 | 3460 | 3460 | 3465 | 3460 | 1058 |
| 586 | 20231212 | 104800 | 429990290 | 3465 | 3465 | 3465 | 3465 | 450 |
| 587 | 20231212 | 104700 | 428431040 | 3465 | 3465 | 3465 | 3465 | 0 |
| 588 | 20231212 | 104600 | 428431040 | 3465 | 3465 | 3465 | 3465 | 0 |
| 589 | 20231212 | 104500 | 428431040 | 3465 | 3465 | 3465 | 3465 | 588 |
| 590 | 20231212 | 104400 | 426393620 | 3465 | 3465 | 3465 | 3465 | 3 |
| 591 | 20231212 | 104300 | 426383225 | 3475 | 3475 | 3475 | 3475 | 3 |
| 592 | 20231212 | 104200 | 426372800 | 3460 | 3460 | 3460 | 3460 | 1101 |
| 593 | 20231212 | 104100 | 422563340 | 3475 | 3475 | 3475 | 3475 | 10 |
| 594 | 20231212 | 104000 | 422528590 | 3455 | 3465 | 3475 | 3455 | 55 |
| 595 | 20231212 | 103900 | 422338045 | 3460 | 3465 | 3465 | 3460 | 8551 |
| 596 | 20231212 | 103800 | 392741835 | 3465 | 3465 | 3465 | 3465 | 0 |
| 597 | 20231212 | 103700 | 392741835 | 3465 | 3470 | 3470 | 3465 | 313 |
| 598 | 20231212 | 103600 | 391657280 | 3470 | 3470 | 3470 | 3470 | 2113 |
| 599 | 20231212 | 103500 | 384325170 | 3470 | 3470 | 3470 | 3470 | 119 |
| 600 | 20231212 | 103400 | 383912240 | 3475 | 3490 | 3490 | 3475 | 1613 |
| 601 | 20231212 | 103300 | 378304560 | 3490 | 3490 | 3490 | 3490 | 4 |
| 602 | 20231212 | 103200 | 378290600 | 3480 | 3480 | 3480 | 3480 | 0 |
| 603 | 20231212 | 103100 | 378290600 | 3480 | 3480 | 3480 | 3480 | 220 |
| 604 | 20231212 | 103000 | 377525000 | 3490 | 3490 | 3490 | 3490 | 0 |
| 605 | 20231212 | 102900 | 377525000 | 3490 | 3485 | 3490 | 3480 | 33 |
| 606 | 20231212 | 102800 | 377410125 | 3490 | 3490 | 3490 | 3490 | 5 |
| 607 | 20231212 | 102700 | 377392675 | 3485 | 3485 | 3485 | 3485 | 100 |
| 608 | 20231212 | 102600 | 377044175 | 3485 | 3485 | 3485 | 3485 | 402 |
| 609 | 20231212 | 102500 | 375643205 | 3485 | 3480 | 3485 | 3480 | 41 |
| 610 | 20231212 | 102400 | 375500475 | 3480 | 3480 | 3480 | 3480 | 501 |
| 611 | 20231212 | 102300 | 373756995 | 3475 | 3475 | 3475 | 3475 | 886 |
| 612 | 20231212 | 102200 | 370678145 | 3475 | 3475 | 3475 | 3475 | 1334 |
| 613 | 20231212 | 102100 | 366042495 | 3480 | 3480 | 3480 | 3480 | 0 |
| 614 | 20231212 | 102000 | 366042495 | 3480 | 3480 | 3480 | 3480 | 0 |
| 615 | 20231212 | 101900 | 366042495 | 3480 | 3480 | 3480 | 3480 | 1500 |
| 616 | 20231212 | 101800 | 360822495 | 3480 | 3480 | 3480 | 3480 | 430 |
| 617 | 20231212 | 101700 | 359326095 | 3480 | 3480 | 3480 | 3480 | 28 |
| 618 | 20231212 | 101600 | 359228655 | 3480 | 3475 | 3480 | 3475 | 744 |
| 619 | 20231212 | 101500 | 356639540 | 3475 | 3475 | 3475 | 3475 | 801 |
| 620 | 20231212 | 101400 | 353856065 | 3475 | 3475 | 3475 | 3475 | 59 |
| 621 | 20231212 | 101300 | 353651040 | 3475 | 3480 | 3480 | 3475 | 306 |
| 622 | 20231212 | 101200 | 352586365 | 3480 | 3480 | 3480 | 3480 | 0 |
| 623 | 20231212 | 101100 | 352586365 | 3480 | 3485 | 3485 | 3480 | 858 |
| 624 | 20231212 | 101000 | 349600415 | 3485 | 3485 | 3485 | 3485 | 51 |
| 625 | 20231212 | 100900 | 349422680 | 3490 | 3500 | 3500 | 3490 | 837 |
| 626 | 20231212 | 100800 | 346500545 | 3500 | 3500 | 3500 | 3500 | 2 |
| 627 | 20231212 | 100700 | 346493545 | 3500 | 3490 | 3500 | 3490 | 134 |
| 628 | 20231212 | 100600 | 346025855 | 3490 | 3490 | 3490 | 3490 | 384 |
| 629 | 20231212 | 100500 | 344685695 | 3500 | 3500 | 3500 | 3500 | 2 |
| 630 | 20231212 | 100400 | 344678695 | 3495 | 3490 | 3495 | 3490 | 136 |
| 631 | 20231212 | 100300 | 344203775 | 3495 | 3495 | 3495 | 3495 | 50 |
| 632 | 20231212 | 100200 | 344029025 | 3495 | 3495 | 3495 | 3495 | 0 |
| 633 | 20231212 | 100100 | 344029025 | 3495 | 3500 | 3500 | 3495 | 6278 |
| 634 | 20231212 | 100000 | 322060935 | 3500 | 3505 | 3505 | 3500 | 6 |
| 635 | 20231212 | 095900 | 322039930 | 3510 | 3505 | 3510 | 3505 | 37 |
| 636 | 20231212 | 095800 | 321910240 | 3505 | 3510 | 3510 | 3505 | 981 |
| 637 | 20231212 | 095700 | 318469430 | 3510 | 3510 | 3510 | 3510 | 10 |
| 638 | 20231212 | 095600 | 318434330 | 3510 | 3510 | 3510 | 3510 | 11 |
| 639 | 20231212 | 095500 | 318395720 | 3500 | 3500 | 3500 | 3500 | 477 |
| 640 | 20231212 | 095400 | 316726220 | 3500 | 3500 | 3500 | 3500 | 328 |
| 641 | 20231212 | 095300 | 315578220 | 3500 | 3495 | 3510 | 3495 | 236 |
| 642 | 20231212 | 095200 | 314753320 | 3495 | 3505 | 3505 | 3495 | 2322 |
| 643 | 20231212 | 095100 | 306622490 | 3510 | 3510 | 3515 | 3510 | 2390 |
| 644 | 20231212 | 095000 | 298233540 | 3510 | 3515 | 3515 | 3510 | 474 |
| 645 | 20231212 | 094900 | 296567435 | 3515 | 3510 | 3515 | 3510 | 2845 |
| 646 | 20231212 | 094800 | 286567350 | 3515 | 3510 | 3515 | 3510 | 158 |
| 647 | 20231212 | 094700 | 286011985 | 3515 | 3510 | 3515 | 3510 | 14 |
| 648 | 20231212 | 094600 | 285962835 | 3510 | 3510 | 3515 | 3510 | 1549 |
| 649 | 20231212 | 094500 | 280525160 | 3510 | 3505 | 3510 | 3505 | 1117 |
| 650 | 20231212 | 094400 | 276604620 | 3515 | 3505 | 3515 | 3490 | 923 |
| 651 | 20231212 | 094300 | 273367130 | 3505 | 3505 | 3505 | 3505 | 992 |
| 652 | 20231212 | 094200 | 269890170 | 3490 | 3490 | 3490 | 3490 | 781 |
| 653 | 20231212 | 094100 | 267164480 | 3490 | 3490 | 3490 | 3490 | 94 |
| 654 | 20231212 | 094000 | 266836420 | 3480 | 3485 | 3485 | 3480 | 2573 |
| 655 | 20231212 | 093900 | 257877505 | 3485 | 3485 | 3485 | 3485 | 0 |
| 656 | 20231212 | 093800 | 257877505 | 3485 | 3485 | 3485 | 3485 | 0 |
| 657 | 20231212 | 093700 | 257877505 | 3485 | 3500 | 3500 | 3485 | 748 |
| 658 | 20231212 | 093600 | 255264800 | 3500 | 3480 | 3500 | 3480 | 1210 |
| 659 | 20231212 | 093500 | 251034600 | 3480 | 3480 | 3480 | 3480 | 0 |
| 660 | 20231212 | 093400 | 251034600 | 3480 | 3480 | 3485 | 3480 | 3150 |
| 661 | 20231212 | 093300 | 240072380 | 3490 | 3500 | 3500 | 3480 | 2141 |
| 662 | 20231212 | 093200 | 232604740 | 3495 | 3495 | 3495 | 3495 | 0 |
| 663 | 20231212 | 093100 | 232604740 | 3495 | 3495 | 3495 | 3495 | 1316 |
| 664 | 20231212 | 093000 | 228005320 | 3500 | 3500 | 3500 | 3500 | 1260 |
| 665 | 20231212 | 092900 | 223595320 | 3500 | 3505 | 3505 | 3500 | 844 |
| 666 | 20231212 | 092800 | 220639600 | 3505 | 3505 | 3505 | 3505 | 1379 |
| 667 | 20231212 | 092700 | 215806205 | 3505 | 3510 | 3510 | 3505 | 1476 |
| 668 | 20231212 | 092600 | 210629375 | 3510 | 3510 | 3520 | 3510 | 281 |
| 669 | 20231212 | 092500 | 209642595 | 3510 | 3520 | 3520 | 3510 | 678 |
| 670 | 20231212 | 092400 | 207259095 | 3530 | 3520 | 3530 | 3520 | 711 |
| 671 | 20231212 | 092300 | 204756360 | 3520 | 3520 | 3525 | 3520 | 4842 |
| 672 | 20231212 | 092200 | 187703315 | 3520 | 3505 | 3520 | 3505 | 1772 |
| 673 | 20231212 | 092100 | 181477705 | 3500 | 3485 | 3500 | 3485 | 2696 |
| 674 | 20231212 | 092000 | 172045460 | 3485 | 3475 | 3485 | 3470 | 1561 |
| 675 | 20231212 | 091900 | 166610560 | 3480 | 3475 | 3480 | 3475 | 45 |
| 676 | 20231212 | 091800 | 166454020 | 3475 | 3475 | 3475 | 3475 | 109 |
| 677 | 20231212 | 091700 | 166075245 | 3465 | 3465 | 3470 | 3460 | 1031 |
| 678 | 20231212 | 091600 | 162501655 | 3470 | 3460 | 3470 | 3460 | 594 |
| 679 | 20231212 | 091500 | 160440855 | 3450 | 3440 | 3450 | 3440 | 1001 |
| 680 | 20231212 | 091400 | 156987415 | 3450 | 3470 | 3470 | 3450 | 5459 |
| 681 | 20231212 | 091300 | 138087035 | 3470 | 3485 | 3485 | 3470 | 67 |
| 682 | 20231212 | 091200 | 137854515 | 3470 | 3470 | 3470 | 3470 | 675 |
| 683 | 20231212 | 091100 | 135512265 | 3470 | 3485 | 3485 | 3470 | 3786 |
| 684 | 20231212 | 091000 | 122326515 | 3490 | 3490 | 3490 | 3490 | 595 |
| 685 | 20231212 | 090900 | 120249965 | 3485 | 3480 | 3485 | 3480 | 373 |
| 686 | 20231212 | 090800 | 118950090 | 3485 | 3475 | 3485 | 3475 | 86 |
| 687 | 20231212 | 090700 | 118650440 | 3475 | 3485 | 3485 | 3470 | 3219 |
| 688 | 20231212 | 090600 | 107461855 | 3485 | 3510 | 3510 | 3485 | 3829 |
| 689 | 20231212 | 090500 | 94057900 | 3520 | 3520 | 3525 | 3500 | 5983 |
| 690 | 20231212 | 090400 | 73000190 | 3515 | 3495 | 3520 | 3485 | 3814 |
| 691 | 20231212 | 090300 | 59610760 | 3500 | 3485 | 3500 | 3485 | 7829 |
| 692 | 20231212 | 090200 | 32247665 | 3485 | 3450 | 3485 | 3450 | 1436 |
| 693 | 20231212 | 090100 | 27268370 | 3455 | 3475 | 3490 | 3455 | 6813 |
| 694 | 20231212 | 090000 | 3680110 | 3475 | 3465 | 3495 | 3465 | 1061 |