34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 194700 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 3130 |
| 3 | 20231215 | 194600 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 4 | 20231215 | 194500 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 5 | 20231215 | 194400 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 6 | 20231215 | 194300 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 7 | 20231215 | 194200 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 8 | 20231215 | 194100 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 9 | 20231215 | 194000 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 10 | 20231215 | 193900 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 11 | 20231215 | 193800 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 12 | 20231215 | 193700 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 13 | 20231215 | 193600 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 14 | 20231215 | 193500 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 15 | 20231215 | 193400 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 16 | 20231215 | 193300 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 17 | 20231215 | 193200 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 18 | 20231215 | 193100 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 19 | 20231215 | 193000 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 20 | 20231215 | 192900 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 21 | 20231215 | 192800 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 22 | 20231215 | 192700 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 23 | 20231215 | 192600 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 24 | 20231215 | 192500 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 25 | 20231215 | 192400 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 26 | 20231215 | 192300 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 27 | 20231215 | 192200 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 28 | 20231215 | 192100 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 29 | 20231215 | 192000 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 30 | 20231215 | 191900 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 31 | 20231215 | 191800 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 32 | 20231215 | 191700 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 3130 |
| 33 | 20231215 | 191600 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 34 | 20231215 | 191500 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 35 | 20231215 | 191400 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 36 | 20231215 | 191300 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 37 | 20231215 | 191200 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 38 | 20231215 | 191100 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 39 | 20231215 | 191000 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 40 | 20231215 | 190900 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 41 | 20231215 | 190800 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 42 | 20231215 | 190700 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 43 | 20231215 | 190600 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 44 | 20231215 | 190500 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 45 | 20231215 | 190400 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 46 | 20231215 | 190300 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 47 | 20231215 | 190200 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 48 | 20231215 | 190100 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 49 | 20231215 | 190000 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 50 | 20231215 | 185900 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 51 | 20231215 | 185800 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 52 | 20231215 | 185700 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 53 | 20231215 | 185600 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 54 | 20231215 | 185500 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 55 | 20231215 | 185400 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 56 | 20231215 | 185300 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 57 | 20231215 | 185200 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 58 | 20231215 | 185100 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 59 | 20231215 | 185000 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 60 | 20231215 | 184900 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 61 | 20231215 | 184800 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 62 | 20231215 | 184700 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 3130 |
| 63 | 20231215 | 184600 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 64 | 20231215 | 184500 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 65 | 20231215 | 184400 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 66 | 20231215 | 184300 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 67 | 20231215 | 184200 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 68 | 20231215 | 184100 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 69 | 20231215 | 184000 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 70 | 20231215 | 183900 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 71 | 20231215 | 183800 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 72 | 20231215 | 183700 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 73 | 20231215 | 183600 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 74 | 20231215 | 183500 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 75 | 20231215 | 183400 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 76 | 20231215 | 183300 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 77 | 20231215 | 183200 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 78 | 20231215 | 183100 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 79 | 20231215 | 183000 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 80 | 20231215 | 182900 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 81 | 20231215 | 182800 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 82 | 20231215 | 182700 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 83 | 20231215 | 182600 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 84 | 20231215 | 182500 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 85 | 20231215 | 182400 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 86 | 20231215 | 182300 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 87 | 20231215 | 182200 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 88 | 20231215 | 182100 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 89 | 20231215 | 182000 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 90 | 20231215 | 181900 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 91 | 20231215 | 181800 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 92 | 20231215 | 181700 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 3130 |
| 93 | 20231215 | 181600 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 94 | 20231215 | 181500 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 95 | 20231215 | 181400 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 96 | 20231215 | 181300 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 97 | 20231215 | 181200 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 98 | 20231215 | 181100 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 99 | 20231215 | 181000 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 100 | 20231215 | 180900 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 101 | 20231215 | 180800 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 102 | 20231215 | 180700 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 103 | 20231215 | 180600 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 104 | 20231215 | 180500 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 105 | 20231215 | 180400 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 106 | 20231215 | 180300 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 107 | 20231215 | 180200 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 108 | 20231215 | 180100 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 109 | 20231215 | 180000 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 110 | 20231215 | 175900 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 111 | 20231215 | 175800 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 112 | 20231215 | 175700 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 113 | 20231215 | 175600 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 114 | 20231215 | 175500 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 115 | 20231215 | 175400 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 116 | 20231215 | 175300 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 117 | 20231215 | 175200 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 118 | 20231215 | 175100 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 119 | 20231215 | 175000 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 120 | 20231215 | 174900 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 121 | 20231215 | 174800 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 122 | 20231215 | 174700 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 3130 |
| 123 | 20231215 | 174600 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 124 | 20231215 | 174500 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 125 | 20231215 | 174400 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 126 | 20231215 | 174300 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 127 | 20231215 | 174200 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 128 | 20231215 | 174100 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 129 | 20231215 | 174000 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 130 | 20231215 | 173900 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 131 | 20231215 | 173800 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 132 | 20231215 | 173700 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 133 | 20231215 | 173600 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 134 | 20231215 | 173500 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 135 | 20231215 | 173400 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 136 | 20231215 | 173300 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 137 | 20231215 | 173200 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 138 | 20231215 | 173100 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 139 | 20231215 | 173000 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 140 | 20231215 | 172900 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 141 | 20231215 | 172800 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 142 | 20231215 | 172700 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 143 | 20231215 | 172600 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 144 | 20231215 | 172500 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 145 | 20231215 | 172400 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 146 | 20231215 | 172300 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 147 | 20231215 | 172200 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 148 | 20231215 | 172100 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 149 | 20231215 | 172000 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 150 | 20231215 | 171900 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 151 | 20231215 | 171800 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 152 | 20231215 | 171700 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 3130 |
| 153 | 20231215 | 171600 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 154 | 20231215 | 171500 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 155 | 20231215 | 171400 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 156 | 20231215 | 171300 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 157 | 20231215 | 171200 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 158 | 20231215 | 171100 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 159 | 20231215 | 171000 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 160 | 20231215 | 170900 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 161 | 20231215 | 170800 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 162 | 20231215 | 170700 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 163 | 20231215 | 170600 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 164 | 20231215 | 170500 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 165 | 20231215 | 170400 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 166 | 20231215 | 170300 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 167 | 20231215 | 170200 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 168 | 20231215 | 170100 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 169 | 20231215 | 170000 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 170 | 20231215 | 165900 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 171 | 20231215 | 165800 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 172 | 20231215 | 165700 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 173 | 20231215 | 165600 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 174 | 20231215 | 165500 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 175 | 20231215 | 165400 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 176 | 20231215 | 165300 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 177 | 20231215 | 165200 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 178 | 20231215 | 165100 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 179 | 20231215 | 165000 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 180 | 20231215 | 164900 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 181 | 20231215 | 164800 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 182 | 20231215 | 164700 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 3130 |
| 183 | 20231215 | 164600 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 184 | 20231215 | 164500 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 185 | 20231215 | 164400 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 186 | 20231215 | 164300 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 187 | 20231215 | 164200 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 188 | 20231215 | 164100 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 189 | 20231215 | 164000 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 190 | 20231215 | 163900 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 191 | 20231215 | 163800 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 192 | 20231215 | 163700 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 193 | 20231215 | 163600 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 194 | 20231215 | 163500 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 195 | 20231215 | 163400 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 196 | 20231215 | 163300 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 197 | 20231215 | 163200 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 198 | 20231215 | 163100 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 199 | 20231215 | 163000 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 200 | 20231215 | 162900 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 201 | 20231215 | 162800 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 202 | 20231215 | 162700 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 203 | 20231215 | 162600 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 204 | 20231215 | 162500 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 205 | 20231215 | 162400 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 206 | 20231215 | 162300 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 207 | 20231215 | 162200 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 208 | 20231215 | 162100 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 209 | 20231215 | 162000 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 210 | 20231215 | 161900 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 211 | 20231215 | 161800 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 212 | 20231215 | 161700 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 3130 |
| 213 | 20231215 | 161600 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 214 | 20231215 | 161500 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 215 | 20231215 | 161400 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 216 | 20231215 | 161300 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 217 | 20231215 | 161200 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 218 | 20231215 | 161100 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 219 | 20231215 | 161000 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 220 | 20231215 | 160900 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 221 | 20231215 | 160800 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 222 | 20231215 | 160700 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 223 | 20231215 | 160600 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 224 | 20231215 | 160500 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 225 | 20231215 | 160400 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 226 | 20231215 | 160300 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 227 | 20231215 | 160200 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 228 | 20231215 | 160100 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 229 | 20231215 | 160000 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 230 | 20231215 | 155900 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 231 | 20231215 | 155800 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 232 | 20231215 | 155700 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 233 | 20231215 | 155600 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 234 | 20231215 | 155500 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 235 | 20231215 | 155400 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 236 | 20231215 | 155300 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 237 | 20231215 | 155200 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 238 | 20231215 | 155100 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 239 | 20231215 | 155000 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 240 | 20231215 | 154900 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 241 | 20231215 | 154800 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 242 | 20231215 | 154700 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 3130 |
| 243 | 20231215 | 154600 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 244 | 20231215 | 154500 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 245 | 20231215 | 154400 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 246 | 20231215 | 154300 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 247 | 20231215 | 154200 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 248 | 20231215 | 154100 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 249 | 20231215 | 154000 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 250 | 20231215 | 153900 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 251 | 20231215 | 153800 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 252 | 20231215 | 153700 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 253 | 20231215 | 153600 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 254 | 20231215 | 153500 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 255 | 20231215 | 153400 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 256 | 20231215 | 153300 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 257 | 20231215 | 153200 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 258 | 20231215 | 153100 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 259 | 20231215 | 153000 | 5734626200 | 26950 | 26950 | 26950 | 26950 | 3130 |
| 260 | 20231215 | 152900 | 5650272700 | 27000 | 27000 | 27000 | 27000 | 0 |
| 261 | 20231215 | 152800 | 5650272700 | 27000 | 27000 | 27000 | 27000 | 0 |
| 262 | 20231215 | 152700 | 5650272700 | 27000 | 27000 | 27000 | 27000 | 0 |
| 263 | 20231215 | 152600 | 5650272700 | 27000 | 27000 | 27000 | 27000 | 0 |
| 264 | 20231215 | 152500 | 5650272700 | 27000 | 27000 | 27000 | 27000 | 0 |
| 265 | 20231215 | 152400 | 5650272700 | 27000 | 27000 | 27000 | 27000 | 0 |
| 266 | 20231215 | 152300 | 5650272700 | 27000 | 27000 | 27000 | 27000 | 0 |
| 267 | 20231215 | 152200 | 5650272700 | 27000 | 27000 | 27000 | 27000 | 0 |
| 268 | 20231215 | 152100 | 5650272700 | 27000 | 27000 | 27000 | 27000 | 0 |
| 269 | 20231215 | 152000 | 5650272700 | 27000 | 27000 | 27000 | 27000 | 0 |
| 270 | 20231215 | 151900 | 5650272700 | 27000 | 27050 | 27050 | 26950 | 988 |
| 271 | 20231215 | 151800 | 5623598450 | 27000 | 27050 | 27050 | 27000 | 1314 |
| 272 | 20231215 | 151700 | 5588061100 | 27050 | 27000 | 27050 | 27000 | 394 |
| 273 | 20231215 | 151600 | 5577407650 | 27050 | 27000 | 27050 | 27000 | 829 |
| 274 | 20231215 | 151500 | 5555016950 | 27000 | 27000 | 27000 | 26950 | 786 |
| 275 | 20231215 | 151400 | 5533821850 | 27000 | 27000 | 27000 | 26950 | 406 |
| 276 | 20231215 | 151300 | 5522863350 | 27000 | 27000 | 27000 | 26950 | 341 |
| 277 | 20231215 | 151200 | 5513658350 | 27000 | 27000 | 27000 | 27000 | 262 |
| 278 | 20231215 | 151100 | 5506584350 | 27000 | 27000 | 27000 | 26950 | 602 |
| 279 | 20231215 | 151000 | 5490333650 | 27000 | 27050 | 27050 | 26950 | 484 |
| 280 | 20231215 | 150900 | 5477273700 | 26950 | 26950 | 27050 | 26950 | 477 |
| 281 | 20231215 | 150800 | 5464405200 | 27000 | 27000 | 27050 | 26950 | 575 |
| 282 | 20231215 | 150700 | 5448879050 | 27000 | 27050 | 27050 | 27000 | 773 |
| 283 | 20231215 | 150600 | 5428002000 | 27050 | 27050 | 27050 | 26950 | 503 |
| 284 | 20231215 | 150500 | 5414434400 | 27050 | 27000 | 27050 | 26950 | 999 |
| 285 | 20231215 | 150400 | 5387480300 | 27000 | 27050 | 27050 | 27000 | 602 |
| 286 | 20231215 | 150300 | 5371209650 | 27000 | 27050 | 27050 | 27000 | 327 |
| 287 | 20231215 | 150200 | 5362368950 | 27050 | 26950 | 27050 | 26950 | 585 |
| 288 | 20231215 | 150100 | 5346568650 | 26950 | 27050 | 27050 | 26950 | 535 |
| 289 | 20231215 | 150000 | 5332116150 | 27050 | 27000 | 27050 | 26950 | 399 |
| 290 | 20231215 | 145900 | 5321342650 | 27000 | 27050 | 27050 | 26950 | 862 |
| 291 | 20231215 | 145800 | 5298060800 | 27050 | 27050 | 27050 | 27000 | 598 |
| 292 | 20231215 | 145700 | 5281899000 | 27050 | 27000 | 27050 | 26950 | 1145 |
| 293 | 20231215 | 145600 | 5250990200 | 27000 | 26950 | 27000 | 26900 | 509 |
| 294 | 20231215 | 145500 | 5237257400 | 26900 | 26950 | 27000 | 26900 | 774 |
| 295 | 20231215 | 145400 | 5216401600 | 27000 | 26900 | 27000 | 26900 | 344 |
| 296 | 20231215 | 145300 | 5207137150 | 26950 | 26950 | 26950 | 26900 | 459 |
| 297 | 20231215 | 145200 | 5194777000 | 26900 | 26950 | 26950 | 26850 | 1066 |
| 298 | 20231215 | 145100 | 5166090450 | 26900 | 26950 | 26950 | 26850 | 421 |
| 299 | 20231215 | 145000 | 5154757200 | 26950 | 26900 | 26950 | 26850 | 658 |
| 300 | 20231215 | 144900 | 5137068250 | 26850 | 26850 | 26900 | 26850 | 628 |
| 301 | 20231215 | 144800 | 5120193050 | 26800 | 26850 | 26900 | 26800 | 597 |
| 302 | 20231215 | 144700 | 5104166250 | 26850 | 26850 | 26850 | 26850 | 529 |
| 303 | 20231215 | 144600 | 5089962600 | 26900 | 26850 | 26900 | 26850 | 318 |
| 304 | 20231215 | 144500 | 5081423900 | 26850 | 26800 | 26850 | 26800 | 861 |
| 305 | 20231215 | 144400 | 5058347500 | 26800 | 26900 | 26900 | 26800 | 167 |
| 306 | 20231215 | 144300 | 5053864300 | 26800 | 26850 | 26900 | 26800 | 379 |
| 307 | 20231215 | 144200 | 5043691900 | 26850 | 26800 | 26850 | 26800 | 237 |
| 308 | 20231215 | 144100 | 5037339050 | 26800 | 26850 | 26900 | 26800 | 484 |
| 309 | 20231215 | 144000 | 5024357400 | 26850 | 26850 | 26900 | 26800 | 336 |
| 310 | 20231215 | 143900 | 5015340000 | 26850 | 26850 | 26900 | 26800 | 236 |
| 311 | 20231215 | 143800 | 5009004500 | 26850 | 26850 | 26900 | 26850 | 159 |
| 312 | 20231215 | 143700 | 5004735200 | 26850 | 26800 | 26900 | 26800 | 848 |
| 313 | 20231215 | 143600 | 4981965800 | 26800 | 26800 | 26850 | 26800 | 179 |
| 314 | 20231215 | 143500 | 4977163300 | 26850 | 26850 | 26900 | 26800 | 188 |
| 315 | 20231215 | 143400 | 4972114950 | 26850 | 26850 | 26900 | 26800 | 743 |
| 316 | 20231215 | 143300 | 4952166250 | 26900 | 26900 | 26900 | 26850 | 127 |
| 317 | 20231215 | 143200 | 4948755700 | 26850 | 26850 | 26900 | 26850 | 909 |
| 318 | 20231215 | 143100 | 4924348900 | 26900 | 26850 | 26900 | 26850 | 384 |
| 319 | 20231215 | 143000 | 4914038000 | 26900 | 26900 | 26900 | 26850 | 46 |
| 320 | 20231215 | 142900 | 4912802600 | 26850 | 26850 | 26900 | 26800 | 292 |
| 321 | 20231215 | 142800 | 4904962150 | 26850 | 26850 | 26850 | 26800 | 173 |
| 322 | 20231215 | 142700 | 4900318250 | 26800 | 26850 | 26850 | 26800 | 316 |
| 323 | 20231215 | 142600 | 4891839000 | 26900 | 26850 | 26900 | 26800 | 220 |
| 324 | 20231215 | 142500 | 4885935200 | 26850 | 26850 | 26900 | 26850 | 293 |
| 325 | 20231215 | 142400 | 4878067350 | 26850 | 26850 | 26900 | 26850 | 125 |
| 326 | 20231215 | 142300 | 4874710950 | 26850 | 26850 | 26900 | 26800 | 284 |
| 327 | 20231215 | 142200 | 4867086550 | 26850 | 26900 | 26900 | 26850 | 146 |
| 328 | 20231215 | 142100 | 4863165950 | 26850 | 26850 | 26900 | 26850 | 564 |
| 329 | 20231215 | 142000 | 4848022500 | 26850 | 26850 | 26900 | 26850 | 505 |
| 330 | 20231215 | 141900 | 4834462100 | 26850 | 26850 | 26900 | 26850 | 252 |
| 331 | 20231215 | 141800 | 4827695850 | 26900 | 26900 | 26900 | 26850 | 90 |
| 332 | 20231215 | 141700 | 4825278500 | 26850 | 26900 | 26900 | 26850 | 463 |
| 333 | 20231215 | 141600 | 4812846900 | 26850 | 26850 | 26900 | 26850 | 230 |
| 334 | 20231215 | 141500 | 4806670100 | 26850 | 26900 | 26900 | 26850 | 168 |
| 335 | 20231215 | 141400 | 4802159250 | 26850 | 26850 | 26850 | 26800 | 151 |
| 336 | 20231215 | 141300 | 4798108800 | 26850 | 26850 | 26900 | 26850 | 325 |
| 337 | 20231215 | 141200 | 4789382350 | 26850 | 26900 | 26900 | 26850 | 205 |
| 338 | 20231215 | 141100 | 4783876650 | 26900 | 26850 | 26900 | 26850 | 582 |
| 339 | 20231215 | 141000 | 4768249700 | 26900 | 26900 | 26900 | 26850 | 219 |
| 340 | 20231215 | 140900 | 4762368950 | 26900 | 26900 | 26900 | 26850 | 341 |
| 341 | 20231215 | 140800 | 4753212550 | 26900 | 26900 | 26900 | 26850 | 51 |
| 342 | 20231215 | 140700 | 4751842400 | 26900 | 26950 | 26950 | 26850 | 51 |
| 343 | 20231215 | 140600 | 4750471950 | 26900 | 26850 | 26900 | 26850 | 786 |
| 344 | 20231215 | 140500 | 4729360050 | 26850 | 26850 | 26900 | 26850 | 355 |
| 345 | 20231215 | 140400 | 4719827400 | 26850 | 26850 | 26900 | 26850 | 122 |
| 346 | 20231215 | 140300 | 4716551050 | 26850 | 26850 | 26900 | 26850 | 212 |
| 347 | 20231215 | 140200 | 4710858500 | 26900 | 26900 | 26950 | 26900 | 159 |
| 348 | 20231215 | 140100 | 4706580800 | 26900 | 26950 | 26950 | 26900 | 219 |
| 349 | 20231215 | 140000 | 4700689350 | 26950 | 26900 | 26950 | 26900 | 416 |
| 350 | 20231215 | 135900 | 4689498800 | 26950 | 26900 | 26950 | 26900 | 391 |
| 351 | 20231215 | 135800 | 4678979250 | 26950 | 26900 | 26950 | 26900 | 105 |
| 352 | 20231215 | 135700 | 4676154150 | 26950 | 26900 | 26950 | 26900 | 186 |
| 353 | 20231215 | 135600 | 4671150250 | 26950 | 26950 | 26950 | 26900 | 165 |
| 354 | 20231215 | 135500 | 4666711000 | 26950 | 26900 | 26950 | 26900 | 658 |
| 355 | 20231215 | 135400 | 4648992150 | 26900 | 26900 | 26950 | 26900 | 142 |
| 356 | 20231215 | 135300 | 4645170450 | 26950 | 26900 | 26950 | 26900 | 298 |
| 357 | 20231215 | 135200 | 4637153750 | 26950 | 26900 | 26950 | 26900 | 208 |
| 358 | 20231215 | 135100 | 4631558400 | 26900 | 26900 | 26950 | 26900 | 706 |
| 359 | 20231215 | 135000 | 4612566500 | 26900 | 26850 | 26950 | 26850 | 957 |
| 360 | 20231215 | 134900 | 4586826450 | 26900 | 26850 | 26950 | 26850 | 700 |
| 361 | 20231215 | 134800 | 4567999950 | 26850 | 26900 | 26900 | 26850 | 37 |
| 362 | 20231215 | 134700 | 4567006100 | 26900 | 26900 | 26900 | 26850 | 265 |
| 363 | 20231215 | 134600 | 4559883950 | 26900 | 26950 | 26950 | 26900 | 123 |
| 364 | 20231215 | 134500 | 4556575150 | 26900 | 26900 | 26950 | 26850 | 1502 |
| 365 | 20231215 | 134400 | 4516172400 | 26950 | 26900 | 26950 | 26900 | 81 |
| 366 | 20231215 | 134300 | 4513993350 | 26950 | 26900 | 26950 | 26900 | 371 |
| 367 | 20231215 | 134200 | 4504012700 | 26900 | 26950 | 26950 | 26900 | 166 |
| 368 | 20231215 | 134100 | 4499547050 | 26900 | 26950 | 26950 | 26900 | 48 |
| 369 | 20231215 | 134000 | 4498255100 | 27000 | 26900 | 27000 | 26850 | 781 |
| 370 | 20231215 | 133900 | 4477236150 | 26850 | 26950 | 26950 | 26850 | 109 |
| 371 | 20231215 | 133800 | 4474305200 | 26900 | 26950 | 26950 | 26900 | 358 |
| 372 | 20231215 | 133700 | 4464674850 | 26950 | 26950 | 26950 | 26900 | 583 |
| 373 | 20231215 | 133600 | 4448969100 | 26900 | 26900 | 26950 | 26900 | 290 |
| 374 | 20231215 | 133500 | 4441167600 | 26900 | 26950 | 26950 | 26900 | 151 |
| 375 | 20231215 | 133400 | 4437105450 | 26950 | 26950 | 26950 | 26900 | 183 |
| 376 | 20231215 | 133300 | 4432182200 | 26900 | 26950 | 26950 | 26900 | 437 |
| 377 | 20231215 | 133200 | 4420421200 | 26900 | 26900 | 26950 | 26900 | 359 |
| 378 | 20231215 | 133100 | 4410763700 | 26850 | 26850 | 26900 | 26850 | 239 |
| 379 | 20231215 | 133000 | 4404338600 | 26850 | 26950 | 26950 | 26850 | 439 |
| 380 | 20231215 | 132900 | 4392533300 | 26900 | 26850 | 26900 | 26850 | 225 |
| 381 | 20231215 | 132800 | 4386484200 | 26850 | 26850 | 26900 | 26850 | 334 |
| 382 | 20231215 | 132700 | 4377516200 | 26850 | 26850 | 26900 | 26850 | 181 |
| 383 | 20231215 | 132600 | 4372656250 | 26900 | 26850 | 26900 | 26850 | 187 |
| 384 | 20231215 | 132500 | 4367635100 | 26900 | 26850 | 26900 | 26850 | 634 |
| 385 | 20231215 | 132400 | 4350602200 | 26850 | 26800 | 26850 | 26800 | 619 |
| 386 | 20231215 | 132300 | 4334002100 | 26800 | 26850 | 26900 | 26800 | 819 |
| 387 | 20231215 | 132200 | 4312011950 | 26850 | 26900 | 26900 | 26850 | 241 |
| 388 | 20231215 | 132100 | 4305536000 | 26850 | 26850 | 26850 | 26800 | 569 |
| 389 | 20231215 | 132000 | 4290259400 | 26800 | 26850 | 26850 | 26800 | 431 |
| 390 | 20231215 | 131900 | 4278698150 | 26800 | 26850 | 26850 | 26800 | 341 |
| 391 | 20231215 | 131800 | 4269557700 | 26850 | 26850 | 26850 | 26800 | 299 |
| 392 | 20231215 | 131700 | 4261542050 | 26850 | 26800 | 26850 | 26800 | 599 |
| 393 | 20231215 | 131600 | 4245488450 | 26850 | 26800 | 26850 | 26800 | 171 |
| 394 | 20231215 | 131500 | 4240901700 | 26800 | 26800 | 26850 | 26800 | 302 |
| 395 | 20231215 | 131400 | 4232807500 | 26850 | 26800 | 26850 | 26800 | 1604 |
| 396 | 20231215 | 131300 | 4189816100 | 26850 | 26900 | 26900 | 26850 | 722 |
| 397 | 20231215 | 131200 | 4170430200 | 26900 | 26900 | 26900 | 26850 | 2758 |
| 398 | 20231215 | 131100 | 4096372300 | 26950 | 26900 | 26950 | 26850 | 129 |
| 399 | 20231215 | 131000 | 4092903800 | 26850 | 26900 | 26950 | 26850 | 980 |
| 400 | 20231215 | 130900 | 4066566650 | 26950 | 26900 | 26950 | 26900 | 259 |
| 401 | 20231215 | 130800 | 4059598400 | 26900 | 26900 | 26900 | 26850 | 666 |
| 402 | 20231215 | 130700 | 4041698550 | 26900 | 26900 | 26900 | 26850 | 182 |
| 403 | 20231215 | 130600 | 4036811250 | 26900 | 26900 | 26900 | 26850 | 315 |
| 404 | 20231215 | 130500 | 4028353350 | 26900 | 26900 | 26900 | 26850 | 4666 |
| 405 | 20231215 | 130400 | 3902841550 | 26900 | 27000 | 27000 | 26900 | 5927 |
| 406 | 20231215 | 130300 | 3743114850 | 27000 | 26950 | 27000 | 26950 | 212 |
| 407 | 20231215 | 130200 | 3737401150 | 26950 | 26950 | 27000 | 26950 | 344 |
| 408 | 20231215 | 130100 | 3728124550 | 26950 | 26950 | 27000 | 26950 | 193 |
| 409 | 20231215 | 130000 | 3722923150 | 26950 | 27000 | 27000 | 26950 | 410 |
| 410 | 20231215 | 125900 | 3711868300 | 27000 | 26950 | 27000 | 26950 | 70 |
| 411 | 20231215 | 125800 | 3709980550 | 27000 | 26950 | 27000 | 26950 | 224 |
| 412 | 20231215 | 125700 | 3703940950 | 26950 | 27000 | 27000 | 26950 | 394 |
| 413 | 20231215 | 125600 | 3693316000 | 27000 | 27000 | 27000 | 26950 | 568 |
| 414 | 20231215 | 125500 | 3677997700 | 27000 | 26950 | 27050 | 26950 | 531 |
| 415 | 20231215 | 125400 | 3663663400 | 27000 | 26950 | 27000 | 26950 | 309 |
| 416 | 20231215 | 125300 | 3655335100 | 26950 | 27000 | 27000 | 26950 | 109 |
| 417 | 20231215 | 125200 | 3652397050 | 26950 | 26950 | 27000 | 26950 | 414 |
| 418 | 20231215 | 125100 | 3641236000 | 27000 | 27000 | 27050 | 26950 | 129 |
| 419 | 20231215 | 125000 | 3637758950 | 27000 | 27000 | 27000 | 26950 | 310 |
| 420 | 20231215 | 124900 | 3629402850 | 26950 | 27000 | 27000 | 26950 | 694 |
| 421 | 20231215 | 124800 | 3610668900 | 27000 | 26950 | 27050 | 26950 | 223 |
| 422 | 20231215 | 124700 | 3604649950 | 26950 | 26950 | 27000 | 26950 | 2760 |
| 423 | 20231215 | 124600 | 3530261450 | 27000 | 26950 | 27000 | 26950 | 271 |
| 424 | 20231215 | 124500 | 3522954350 | 27000 | 27000 | 27000 | 27000 | 13 |
| 425 | 20231215 | 124400 | 3522603350 | 26950 | 26950 | 27000 | 26950 | 331 |
| 426 | 20231215 | 124300 | 3513682700 | 26950 | 26950 | 27000 | 26950 | 148 |
| 427 | 20231215 | 124200 | 3509691150 | 26950 | 26950 | 27000 | 26950 | 508 |
| 428 | 20231215 | 124100 | 3495999700 | 27000 | 27000 | 27000 | 26950 | 208 |
| 429 | 20231215 | 124000 | 3490391150 | 27000 | 26950 | 27000 | 26950 | 367 |
| 430 | 20231215 | 123900 | 3480490950 | 26950 | 27000 | 27000 | 26950 | 150 |
| 431 | 20231215 | 123800 | 3476447650 | 27000 | 26950 | 27000 | 26950 | 226 |
| 432 | 20231215 | 123700 | 3470356800 | 26950 | 26950 | 27000 | 26950 | 222 |
| 433 | 20231215 | 123600 | 3464373700 | 27000 | 27000 | 27000 | 26950 | 389 |
| 434 | 20231215 | 123500 | 3453883600 | 26950 | 27000 | 27000 | 26950 | 367 |
| 435 | 20231215 | 123400 | 3443985500 | 27000 | 26950 | 27000 | 26950 | 403 |
| 436 | 20231215 | 123300 | 3433118050 | 26950 | 27000 | 27000 | 26950 | 234 |
| 437 | 20231215 | 123200 | 3426806000 | 26950 | 27000 | 27000 | 26950 | 434 |
| 438 | 20231215 | 123100 | 3415100350 | 26950 | 26950 | 27000 | 26950 | 426 |
| 439 | 20231215 | 123000 | 3403615150 | 26950 | 26950 | 26950 | 26950 | 195 |
| 440 | 20231215 | 122900 | 3398359900 | 27000 | 26950 | 27000 | 26950 | 224 |
| 441 | 20231215 | 122800 | 3392322800 | 26950 | 26950 | 27000 | 26950 | 420 |
| 442 | 20231215 | 122700 | 3381003100 | 27000 | 27050 | 27050 | 27000 | 144 |
| 443 | 20231215 | 122600 | 3377114350 | 27000 | 27000 | 27050 | 27000 | 212 |
| 444 | 20231215 | 122500 | 3371389300 | 27000 | 26950 | 27050 | 26950 | 164 |
| 445 | 20231215 | 122400 | 3366962350 | 27000 | 27000 | 27000 | 26950 | 363 |
| 446 | 20231215 | 122300 | 3357167150 | 27000 | 26950 | 27000 | 26950 | 126 |
| 447 | 20231215 | 122200 | 3353770150 | 27000 | 26950 | 27000 | 26950 | 68 |
| 448 | 20231215 | 122100 | 3351937500 | 26950 | 27000 | 27000 | 26950 | 338 |
| 449 | 20231215 | 122000 | 3342824300 | 27000 | 27000 | 27000 | 26950 | 453 |
| 450 | 20231215 | 121900 | 3330600100 | 26950 | 27000 | 27000 | 26950 | 211 |
| 451 | 20231215 | 121800 | 3324906250 | 26950 | 26950 | 27000 | 26950 | 279 |
| 452 | 20231215 | 121700 | 3317381850 | 27000 | 26950 | 27000 | 26950 | 105 |
| 453 | 20231215 | 121600 | 3314551800 | 26950 | 26950 | 27000 | 26950 | 255 |
| 454 | 20231215 | 121500 | 3307676850 | 26950 | 26950 | 27000 | 26900 | 516 |
| 455 | 20231215 | 121400 | 3293775200 | 26900 | 26950 | 26950 | 26900 | 272 |
| 456 | 20231215 | 121300 | 3286455150 | 26900 | 26950 | 26950 | 26900 | 276 |
| 457 | 20231215 | 121200 | 3279029750 | 26950 | 26950 | 27000 | 26900 | 236 |
| 458 | 20231215 | 121100 | 3272668800 | 26950 | 27000 | 27000 | 26950 | 506 |
| 459 | 20231215 | 121000 | 3259031900 | 26950 | 26950 | 26950 | 26950 | 297 |
| 460 | 20231215 | 120900 | 3251027750 | 27000 | 26950 | 27000 | 26950 | 49 |
| 461 | 20231215 | 120800 | 3249706950 | 26950 | 27000 | 27000 | 26950 | 120 |
| 462 | 20231215 | 120700 | 3246472650 | 27000 | 26900 | 27000 | 26900 | 1914 |
| 463 | 20231215 | 120600 | 3194968250 | 26950 | 26950 | 26950 | 26900 | 258 |
| 464 | 20231215 | 120500 | 3188026200 | 26900 | 26900 | 26950 | 26900 | 211 |
| 465 | 20231215 | 120400 | 3182349050 | 26900 | 26950 | 26950 | 26900 | 335 |
| 466 | 20231215 | 120300 | 3173337450 | 26900 | 26950 | 27000 | 26900 | 563 |
| 467 | 20231215 | 120200 | 3158167100 | 27000 | 26950 | 27000 | 26950 | 1177 |
| 468 | 20231215 | 120100 | 3126446750 | 26950 | 26950 | 27000 | 26950 | 147 |
| 469 | 20231215 | 120000 | 3122485000 | 26950 | 26950 | 27000 | 26950 | 444 |
| 470 | 20231215 | 115900 | 3110518700 | 27000 | 26950 | 27000 | 26950 | 158 |
| 471 | 20231215 | 115800 | 3106260400 | 26950 | 27000 | 27000 | 26950 | 118 |
| 472 | 20231215 | 115700 | 3103079650 | 27000 | 27000 | 27000 | 26950 | 262 |
| 473 | 20231215 | 115600 | 3096017800 | 27000 | 26950 | 27000 | 26950 | 278 |
| 474 | 20231215 | 115500 | 3088520600 | 26950 | 26950 | 27000 | 26950 | 445 |
| 475 | 20231215 | 115400 | 3076526700 | 26950 | 26950 | 27000 | 26950 | 187 |
| 476 | 20231215 | 115300 | 3071485550 | 26950 | 26950 | 27000 | 26950 | 329 |
| 477 | 20231215 | 115200 | 3062618850 | 27000 | 27000 | 27000 | 26950 | 390 |
| 478 | 20231215 | 115100 | 3052105150 | 27000 | 27000 | 27000 | 26950 | 778 |
| 479 | 20231215 | 115000 | 3031137450 | 26950 | 26950 | 27000 | 26950 | 955 |
| 480 | 20231215 | 114900 | 3005400050 | 26950 | 26950 | 27000 | 26950 | 522 |
| 481 | 20231215 | 114800 | 2991320500 | 27000 | 26950 | 27000 | 26950 | 160 |
| 482 | 20231215 | 114700 | 2987008400 | 26950 | 26950 | 27000 | 26950 | 134 |
| 483 | 20231215 | 114600 | 2983396700 | 27000 | 27000 | 27000 | 26950 | 386 |
| 484 | 20231215 | 114500 | 2972991300 | 26950 | 27000 | 27000 | 26950 | 175 |
| 485 | 20231215 | 114400 | 2968274250 | 26950 | 26950 | 27000 | 26950 | 289 |
| 486 | 20231215 | 114300 | 2960485450 | 26950 | 26950 | 26950 | 26950 | 182 |
| 487 | 20231215 | 114200 | 2955580550 | 26950 | 27000 | 27050 | 26950 | 1491 |
| 488 | 20231215 | 114100 | 2915325550 | 27050 | 27000 | 27050 | 27000 | 135 |
| 489 | 20231215 | 114000 | 2911678950 | 27050 | 27050 | 27050 | 27000 | 230 |
| 490 | 20231215 | 113900 | 2905468850 | 27000 | 27000 | 27050 | 27000 | 1071 |
| 491 | 20231215 | 113800 | 2876551550 | 27000 | 27050 | 27050 | 27000 | 375 |
| 492 | 20231215 | 113700 | 2866418100 | 27050 | 27050 | 27050 | 27000 | 163 |
| 493 | 20231215 | 113600 | 2862014650 | 27000 | 27050 | 27100 | 27000 | 429 |
| 494 | 20231215 | 113500 | 2850411350 | 27050 | 27050 | 27100 | 27050 | 221 |
| 495 | 20231215 | 113400 | 2844433100 | 27050 | 27050 | 27100 | 27050 | 295 |
| 496 | 20231215 | 113300 | 2836452850 | 27050 | 27100 | 27200 | 27050 | 330 |
| 497 | 20231215 | 113200 | 2827522550 | 27100 | 27050 | 27100 | 27050 | 647 |
| 498 | 20231215 | 113100 | 2810020800 | 27100 | 27050 | 27100 | 27050 | 169 |
| 499 | 20231215 | 113000 | 2805446900 | 27050 | 27050 | 27100 | 27050 | 370 |
| 500 | 20231215 | 112900 | 2795428200 | 27100 | 27050 | 27100 | 27050 | 455 |
| 501 | 20231215 | 112800 | 2783117850 | 27050 | 27050 | 27100 | 27050 | 185 |
| 502 | 20231215 | 112700 | 2778113450 | 27100 | 27150 | 27150 | 27050 | 451 |
| 503 | 20231215 | 112600 | 2765904950 | 27150 | 27050 | 27150 | 27050 | 169 |
| 504 | 20231215 | 112500 | 2761327150 | 27050 | 27150 | 27150 | 27050 | 845 |
| 505 | 20231215 | 112400 | 2738429950 | 27150 | 27150 | 27150 | 27100 | 515 |
| 506 | 20231215 | 112300 | 2724472700 | 27100 | 27100 | 27150 | 27100 | 281 |
| 507 | 20231215 | 112200 | 2716857000 | 27150 | 27050 | 27150 | 27050 | 168 |
| 508 | 20231215 | 112100 | 2712308150 | 27100 | 27100 | 27150 | 27050 | 441 |
| 509 | 20231215 | 112000 | 2700361750 | 27100 | 27100 | 27150 | 27100 | 249 |
| 510 | 20231215 | 111900 | 2693613600 | 27100 | 27100 | 27150 | 27100 | 126 |
| 511 | 20231215 | 111800 | 2690198150 | 27100 | 27100 | 27150 | 27100 | 471 |
| 512 | 20231215 | 111700 | 2677434000 | 27100 | 27150 | 27150 | 27100 | 393 |
| 513 | 20231215 | 111600 | 2666775850 | 27150 | 27150 | 27200 | 27150 | 210 |
| 514 | 20231215 | 111500 | 2661073600 | 27150 | 27200 | 27200 | 27150 | 583 |
| 515 | 20231215 | 111400 | 2645244800 | 27150 | 27200 | 27250 | 27150 | 159 |
| 516 | 20231215 | 111300 | 2640921550 | 27200 | 27250 | 27250 | 27200 | 222 |
| 517 | 20231215 | 111200 | 2634881900 | 27200 | 27200 | 27250 | 27200 | 103 |
| 518 | 20231215 | 111100 | 2632080100 | 27200 | 27300 | 27300 | 27200 | 291 |
| 519 | 20231215 | 111000 | 2624156400 | 27450 | 27150 | 27450 | 27150 | 1113 |
| 520 | 20231215 | 110900 | 2593752300 | 27200 | 27250 | 27250 | 27200 | 398 |
| 521 | 20231215 | 110800 | 2582925200 | 27250 | 27200 | 27350 | 27200 | 179 |
| 522 | 20231215 | 110700 | 2578045300 | 27200 | 27200 | 27450 | 27200 | 996 |
| 523 | 20231215 | 110600 | 2550754100 | 27400 | 27150 | 27450 | 27100 | 2146 |
| 524 | 20231215 | 110500 | 2492030450 | 27350 | 27000 | 27400 | 27000 | 4618 |
| 525 | 20231215 | 110400 | 2366051500 | 27000 | 27050 | 27050 | 27000 | 317 |
| 526 | 20231215 | 110300 | 2357489000 | 27050 | 27000 | 27050 | 27000 | 268 |
| 527 | 20231215 | 110200 | 2350249350 | 27000 | 27100 | 27100 | 27000 | 212 |
| 528 | 20231215 | 110100 | 2344518550 | 27050 | 27050 | 27100 | 26950 | 527 |
| 529 | 20231215 | 110000 | 2330266750 | 27050 | 27000 | 27050 | 26950 | 282 |
| 530 | 20231215 | 105900 | 2322653650 | 27000 | 27050 | 27050 | 27000 | 145 |
| 531 | 20231215 | 105800 | 2318737900 | 27050 | 27000 | 27050 | 27000 | 51 |
| 532 | 20231215 | 105700 | 2317360600 | 27050 | 27050 | 27100 | 26950 | 2987 |
| 533 | 20231215 | 105600 | 2236788550 | 27050 | 27050 | 27100 | 27050 | 164 |
| 534 | 20231215 | 105500 | 2232352250 | 27000 | 27000 | 27050 | 27000 | 127 |
| 535 | 20231215 | 105400 | 2228921650 | 27000 | 27000 | 27050 | 27000 | 233 |
| 536 | 20231215 | 105300 | 2222630600 | 27050 | 27050 | 27050 | 26950 | 2668 |
| 537 | 20231215 | 105200 | 2150678900 | 27050 | 27000 | 27050 | 27000 | 407 |
| 538 | 20231215 | 105100 | 2139673500 | 27000 | 27000 | 27050 | 27000 | 1568 |
| 539 | 20231215 | 105000 | 2097332200 | 27000 | 27050 | 27050 | 27000 | 710 |
| 540 | 20231215 | 104900 | 2078139150 | 27100 | 27100 | 27100 | 27050 | 1322 |
| 541 | 20231215 | 104800 | 2042378400 | 27050 | 27100 | 27100 | 27050 | 203 |
| 542 | 20231215 | 104700 | 2036887150 | 27050 | 27050 | 27100 | 27050 | 204 |
| 543 | 20231215 | 104600 | 2031368900 | 27050 | 27000 | 27050 | 27000 | 201 |
| 544 | 20231215 | 104500 | 2025932900 | 27000 | 27000 | 27000 | 27000 | 204 |
| 545 | 20231215 | 104400 | 2020424900 | 27000 | 27000 | 27000 | 27000 | 589 |
| 546 | 20231215 | 104300 | 2004521900 | 27000 | 27000 | 27000 | 26950 | 480 |
| 547 | 20231215 | 104200 | 1991583700 | 26950 | 26950 | 27000 | 26950 | 606 |
| 548 | 20231215 | 104100 | 1975251850 | 27000 | 26950 | 27000 | 26950 | 510 |
| 549 | 20231215 | 104000 | 1961507050 | 26950 | 26950 | 26950 | 26900 | 1859 |
| 550 | 20231215 | 103900 | 1911407700 | 26950 | 26950 | 27000 | 26950 | 245 |
| 551 | 20231215 | 103800 | 1904803950 | 26950 | 27000 | 27050 | 26950 | 4853 |
| 552 | 20231215 | 103700 | 1773777750 | 27000 | 27050 | 27050 | 27000 | 801 |
| 553 | 20231215 | 103600 | 1752116450 | 27050 | 27050 | 27050 | 27000 | 1036 |
| 554 | 20231215 | 103500 | 1724106800 | 27050 | 27050 | 27050 | 27000 | 958 |
| 555 | 20231215 | 103400 | 1698199850 | 27050 | 27050 | 27050 | 27000 | 939 |
| 556 | 20231215 | 103300 | 1672838500 | 27050 | 27100 | 27100 | 27000 | 4447 |
| 557 | 20231215 | 103200 | 1552577900 | 27050 | 27050 | 27100 | 27050 | 117 |
| 558 | 20231215 | 103100 | 1549411550 | 27100 | 27100 | 27100 | 27050 | 740 |
| 559 | 20231215 | 103000 | 1529365350 | 27100 | 27150 | 27150 | 27100 | 896 |
| 560 | 20231215 | 102900 | 1505071950 | 27100 | 27100 | 27150 | 27100 | 271 |
| 561 | 20231215 | 102800 | 1497727300 | 27100 | 27100 | 27150 | 27100 | 448 |
| 562 | 20231215 | 102700 | 1485584950 | 27100 | 27150 | 27150 | 27100 | 89 |
| 563 | 20231215 | 102600 | 1483171350 | 27150 | 27100 | 27200 | 27100 | 531 |
| 564 | 20231215 | 102500 | 1468755500 | 27100 | 27100 | 27150 | 27100 | 253 |
| 565 | 20231215 | 102400 | 1461898000 | 27100 | 27050 | 27100 | 27050 | 1087 |
| 566 | 20231215 | 102300 | 1432444950 | 27100 | 27100 | 27100 | 27050 | 479 |
| 567 | 20231215 | 102200 | 1419467100 | 27100 | 27050 | 27100 | 27050 | 566 |
| 568 | 20231215 | 102100 | 1404141400 | 27100 | 27100 | 27100 | 27050 | 297 |
| 569 | 20231215 | 102000 | 1396097600 | 27100 | 27150 | 27150 | 27100 | 282 |
| 570 | 20231215 | 101900 | 1388454850 | 27100 | 27100 | 27100 | 27100 | 291 |
| 571 | 20231215 | 101800 | 1380568750 | 27100 | 27100 | 27100 | 27050 | 979 |
| 572 | 20231215 | 101700 | 1354050550 | 27100 | 27100 | 27100 | 27050 | 969 |
| 573 | 20231215 | 101600 | 1327806200 | 27100 | 27100 | 27150 | 27050 | 3794 |
| 574 | 20231215 | 101500 | 1225006050 | 27150 | 27150 | 27200 | 27150 | 1860 |
| 575 | 20231215 | 101400 | 1174504300 | 27150 | 27150 | 27200 | 27150 | 239 |
| 576 | 20231215 | 101300 | 1168015400 | 27150 | 27200 | 27200 | 27150 | 310 |
| 577 | 20231215 | 101200 | 1159598050 | 27150 | 27200 | 27200 | 27150 | 196 |
| 578 | 20231215 | 101100 | 1154274100 | 27200 | 27200 | 27200 | 27150 | 1833 |
| 579 | 20231215 | 101000 | 1104426600 | 27200 | 27200 | 27250 | 27200 | 433 |
| 580 | 20231215 | 100900 | 1092639100 | 27200 | 27250 | 27250 | 27200 | 295 |
| 581 | 20231215 | 100800 | 1084604250 | 27250 | 27200 | 27250 | 27200 | 620 |
| 582 | 20231215 | 100700 | 1067731300 | 27200 | 27250 | 27300 | 27200 | 2086 |
| 583 | 20231215 | 100600 | 1010892150 | 27250 | 27300 | 27300 | 27250 | 475 |
| 584 | 20231215 | 100500 | 997945350 | 27300 | 27300 | 27300 | 27300 | 1728 |
| 585 | 20231215 | 100400 | 950770950 | 27300 | 27300 | 27300 | 27300 | 859 |
| 586 | 20231215 | 100300 | 927320250 | 27350 | 27350 | 27350 | 27300 | 457 |
| 587 | 20231215 | 100200 | 914841850 | 27300 | 27350 | 27350 | 27300 | 192 |
| 588 | 20231215 | 100100 | 909599900 | 27350 | 27350 | 27350 | 27300 | 294 |
| 589 | 20231215 | 100000 | 901570500 | 27350 | 27300 | 27400 | 27300 | 413 |
| 590 | 20231215 | 095900 | 890279150 | 27350 | 27350 | 27350 | 27300 | 1390 |
| 591 | 20231215 | 095800 | 852263450 | 27350 | 27300 | 27350 | 27300 | 236 |
| 592 | 20231215 | 095700 | 845818500 | 27300 | 27350 | 27350 | 27300 | 2157 |
| 593 | 20231215 | 095600 | 786839050 | 27350 | 27400 | 27450 | 27350 | 1334 |
| 594 | 20231215 | 095500 | 750287950 | 27400 | 27400 | 27450 | 27400 | 156 |
| 595 | 20231215 | 095400 | 746013450 | 27400 | 27450 | 27450 | 27400 | 263 |
| 596 | 20231215 | 095300 | 738806950 | 27450 | 27450 | 27450 | 27400 | 316 |
| 597 | 20231215 | 095200 | 730143000 | 27400 | 27450 | 27450 | 27400 | 236 |
| 598 | 20231215 | 095100 | 723670400 | 27400 | 27450 | 27450 | 27400 | 187 |
| 599 | 20231215 | 095000 | 718542600 | 27450 | 27400 | 27450 | 27400 | 268 |
| 600 | 20231215 | 094900 | 711192900 | 27450 | 27450 | 27450 | 27400 | 328 |
| 601 | 20231215 | 094800 | 702197750 | 27450 | 27400 | 27450 | 27400 | 159 |
| 602 | 20231215 | 094700 | 697841050 | 27400 | 27450 | 27450 | 27400 | 334 |
| 603 | 20231215 | 094600 | 688680300 | 27450 | 27450 | 27450 | 27450 | 103 |
| 604 | 20231215 | 094500 | 685852950 | 27450 | 27450 | 27500 | 27450 | 161 |
| 605 | 20231215 | 094400 | 681433450 | 27450 | 27450 | 27500 | 27450 | 363 |
| 606 | 20231215 | 094300 | 671469050 | 27450 | 27500 | 27500 | 27450 | 924 |
| 607 | 20231215 | 094200 | 646071850 | 27450 | 27450 | 27500 | 27450 | 665 |
| 608 | 20231215 | 094100 | 627808400 | 27450 | 27450 | 27500 | 27450 | 165 |
| 609 | 20231215 | 094000 | 623279050 | 27450 | 27450 | 27500 | 27450 | 337 |
| 610 | 20231215 | 093900 | 614028350 | 27450 | 27500 | 27550 | 27450 | 272 |
| 611 | 20231215 | 093800 | 606554400 | 27550 | 27550 | 27550 | 27450 | 447 |
| 612 | 20231215 | 093700 | 594263150 | 27500 | 27500 | 27550 | 27500 | 785 |
| 613 | 20231215 | 093600 | 572675550 | 27550 | 27500 | 27550 | 27500 | 74 |
| 614 | 20231215 | 093500 | 570637650 | 27500 | 27450 | 27500 | 27450 | 325 |
| 615 | 20231215 | 093400 | 561708100 | 27450 | 27450 | 27500 | 27450 | 326 |
| 616 | 20231215 | 093300 | 552759150 | 27450 | 27500 | 27500 | 27450 | 106 |
| 617 | 20231215 | 093200 | 549847900 | 27450 | 27450 | 27500 | 27450 | 29 |
| 618 | 20231215 | 093100 | 549051800 | 27450 | 27400 | 27450 | 27400 | 259 |
| 619 | 20231215 | 093000 | 541943150 | 27400 | 27400 | 27450 | 27400 | 438 |
| 620 | 20231215 | 092900 | 529941400 | 27400 | 27450 | 27450 | 27400 | 1076 |
| 621 | 20231215 | 092800 | 500407050 | 27450 | 27450 | 27450 | 27450 | 69 |
| 622 | 20231215 | 092700 | 498513000 | 27450 | 27450 | 27500 | 27450 | 220 |
| 623 | 20231215 | 092600 | 492473700 | 27450 | 27450 | 27450 | 27450 | 438 |
| 624 | 20231215 | 092500 | 480450600 | 27450 | 27450 | 27450 | 27450 | 313 |
| 625 | 20231215 | 092400 | 471858750 | 27450 | 27450 | 27450 | 27450 | 14 |
| 626 | 20231215 | 092300 | 471474450 | 27450 | 27500 | 27500 | 27450 | 280 |
| 627 | 20231215 | 092200 | 463778300 | 27450 | 27500 | 27500 | 27450 | 238 |
| 628 | 20231215 | 092100 | 457234650 | 27550 | 27500 | 27550 | 27500 | 127 |
| 629 | 20231215 | 092000 | 453742000 | 27500 | 27500 | 27550 | 27500 | 69 |
| 630 | 20231215 | 091900 | 451842600 | 27500 | 27550 | 27550 | 27500 | 168 |
| 631 | 20231215 | 091800 | 447220950 | 27550 | 27550 | 27600 | 27500 | 247 |
| 632 | 20231215 | 091700 | 440416300 | 27550 | 27500 | 27550 | 27500 | 297 |
| 633 | 20231215 | 091600 | 432245050 | 27500 | 27450 | 27500 | 27450 | 454 |
| 634 | 20231215 | 091500 | 419760800 | 27500 | 27400 | 27500 | 27350 | 217 |
| 635 | 20231215 | 091400 | 413810750 | 27400 | 27450 | 27450 | 27350 | 560 |
| 636 | 20231215 | 091300 | 398472550 | 27400 | 27400 | 27450 | 27400 | 824 |
| 637 | 20231215 | 091200 | 375893400 | 27450 | 27500 | 27500 | 27400 | 646 |
| 638 | 20231215 | 091100 | 358161300 | 27450 | 27450 | 27450 | 27450 | 663 |
| 639 | 20231215 | 091000 | 339961950 | 27550 | 27600 | 27650 | 27450 | 2541 |
| 640 | 20231215 | 090900 | 270035200 | 27600 | 27550 | 27600 | 27550 | 605 |
| 641 | 20231215 | 090800 | 253358050 | 27600 | 27650 | 27650 | 27550 | 804 |
| 642 | 20231215 | 090700 | 231156050 | 27650 | 27700 | 27750 | 27650 | 867 |
| 643 | 20231215 | 090600 | 207147350 | 27700 | 27750 | 27750 | 27700 | 185 |
| 644 | 20231215 | 090500 | 202020950 | 27750 | 27750 | 27800 | 27700 | 788 |
| 645 | 20231215 | 090400 | 180144100 | 27750 | 27750 | 27800 | 27750 | 164 |
| 646 | 20231215 | 090300 | 175592550 | 27750 | 27750 | 27750 | 27700 | 923 |
| 647 | 20231215 | 090200 | 150022450 | 27750 | 27800 | 27850 | 27750 | 1927 |
| 648 | 20231215 | 090100 | 96491650 | 27800 | 27750 | 27800 | 27750 | 180 |
| 649 | 20231215 | 090000 | 91492900 | 27750 | 27900 | 27900 | 27700 | 3292 |