36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 200600 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 19379 |
| 3 | 20231215 | 200500 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 4 | 20231215 | 200400 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 5 | 20231215 | 200300 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 6 | 20231215 | 200200 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 7 | 20231215 | 200100 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 8 | 20231215 | 200000 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 9 | 20231215 | 195900 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 10 | 20231215 | 195800 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 11 | 20231215 | 195700 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 12 | 20231215 | 195600 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 13 | 20231215 | 195500 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 14 | 20231215 | 195400 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 15 | 20231215 | 195300 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 16 | 20231215 | 195200 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 17 | 20231215 | 195100 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 18 | 20231215 | 195000 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 19 | 20231215 | 194900 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 20 | 20231215 | 194800 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 21 | 20231215 | 194700 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 22 | 20231215 | 194600 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 23 | 20231215 | 194500 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 24 | 20231215 | 194400 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 25 | 20231215 | 194300 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 26 | 20231215 | 194200 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 27 | 20231215 | 194100 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 28 | 20231215 | 194000 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 29 | 20231215 | 193900 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 30 | 20231215 | 193800 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 31 | 20231215 | 193700 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 32 | 20231215 | 193600 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 19379 |
| 33 | 20231215 | 193500 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 34 | 20231215 | 193400 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 35 | 20231215 | 193300 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 36 | 20231215 | 193200 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 37 | 20231215 | 193100 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 38 | 20231215 | 193000 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 39 | 20231215 | 192900 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 40 | 20231215 | 192800 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 41 | 20231215 | 192700 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 42 | 20231215 | 192600 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 43 | 20231215 | 192500 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 44 | 20231215 | 192400 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 45 | 20231215 | 192300 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 46 | 20231215 | 192200 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 47 | 20231215 | 192100 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 48 | 20231215 | 192000 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 49 | 20231215 | 191900 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 50 | 20231215 | 191800 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 51 | 20231215 | 191700 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 52 | 20231215 | 191600 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 53 | 20231215 | 191500 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 54 | 20231215 | 191400 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 55 | 20231215 | 191300 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 56 | 20231215 | 191200 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 57 | 20231215 | 191100 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 58 | 20231215 | 191000 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 59 | 20231215 | 190900 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 60 | 20231215 | 190800 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 61 | 20231215 | 190700 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 62 | 20231215 | 190600 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 19379 |
| 63 | 20231215 | 190500 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 64 | 20231215 | 190400 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 65 | 20231215 | 190300 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 66 | 20231215 | 190200 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 67 | 20231215 | 190100 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 68 | 20231215 | 190000 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 69 | 20231215 | 185900 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 70 | 20231215 | 185800 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 71 | 20231215 | 185700 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 72 | 20231215 | 185600 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 73 | 20231215 | 185500 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 74 | 20231215 | 185400 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 75 | 20231215 | 185300 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 76 | 20231215 | 185200 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 77 | 20231215 | 185100 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 78 | 20231215 | 185000 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 79 | 20231215 | 184900 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 80 | 20231215 | 184800 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 81 | 20231215 | 184700 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 82 | 20231215 | 184600 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 83 | 20231215 | 184500 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 84 | 20231215 | 184400 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 85 | 20231215 | 184300 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 86 | 20231215 | 184200 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 87 | 20231215 | 184100 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 88 | 20231215 | 184000 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 89 | 20231215 | 183900 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 90 | 20231215 | 183800 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 91 | 20231215 | 183700 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 92 | 20231215 | 183600 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 19379 |
| 93 | 20231215 | 183500 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 94 | 20231215 | 183400 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 95 | 20231215 | 183300 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 96 | 20231215 | 183200 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 97 | 20231215 | 183100 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 98 | 20231215 | 183000 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 99 | 20231215 | 182900 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 100 | 20231215 | 182800 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 101 | 20231215 | 182700 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 102 | 20231215 | 182600 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 103 | 20231215 | 182500 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 104 | 20231215 | 182400 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 105 | 20231215 | 182300 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 106 | 20231215 | 182200 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 107 | 20231215 | 182100 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 108 | 20231215 | 182000 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 109 | 20231215 | 181900 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 110 | 20231215 | 181800 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 111 | 20231215 | 181700 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 112 | 20231215 | 181600 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 113 | 20231215 | 181500 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 114 | 20231215 | 181400 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 115 | 20231215 | 181300 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 116 | 20231215 | 181200 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 117 | 20231215 | 181100 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 118 | 20231215 | 181000 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 119 | 20231215 | 180900 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 120 | 20231215 | 180800 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 121 | 20231215 | 180700 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 122 | 20231215 | 180600 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 19379 |
| 123 | 20231215 | 180500 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 124 | 20231215 | 180400 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 125 | 20231215 | 180300 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 126 | 20231215 | 180200 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 127 | 20231215 | 180100 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 128 | 20231215 | 180000 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 129 | 20231215 | 175900 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 130 | 20231215 | 175800 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 131 | 20231215 | 175700 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 132 | 20231215 | 175600 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 133 | 20231215 | 175500 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 134 | 20231215 | 175400 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 135 | 20231215 | 175300 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 136 | 20231215 | 175200 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 137 | 20231215 | 175100 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 138 | 20231215 | 175000 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 139 | 20231215 | 174900 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 140 | 20231215 | 174800 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 141 | 20231215 | 174700 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 142 | 20231215 | 174600 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 143 | 20231215 | 174500 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 144 | 20231215 | 174400 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 145 | 20231215 | 174300 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 146 | 20231215 | 174200 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 147 | 20231215 | 174100 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 148 | 20231215 | 174000 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 149 | 20231215 | 173900 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 150 | 20231215 | 173800 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 151 | 20231215 | 173700 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 152 | 20231215 | 173600 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 19379 |
| 153 | 20231215 | 173500 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 154 | 20231215 | 173400 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 155 | 20231215 | 173300 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 156 | 20231215 | 173200 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 157 | 20231215 | 173100 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 158 | 20231215 | 173000 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 159 | 20231215 | 172900 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 160 | 20231215 | 172800 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 161 | 20231215 | 172700 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 162 | 20231215 | 172600 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 163 | 20231215 | 172500 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 164 | 20231215 | 172400 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 165 | 20231215 | 172300 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 166 | 20231215 | 172200 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 167 | 20231215 | 172100 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 168 | 20231215 | 172000 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 169 | 20231215 | 171900 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 170 | 20231215 | 171800 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 171 | 20231215 | 171700 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 172 | 20231215 | 171600 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 173 | 20231215 | 171500 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 174 | 20231215 | 171400 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 175 | 20231215 | 171300 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 176 | 20231215 | 171200 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 177 | 20231215 | 171100 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 178 | 20231215 | 171000 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 179 | 20231215 | 170900 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 180 | 20231215 | 170800 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 181 | 20231215 | 170700 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 182 | 20231215 | 170600 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 19379 |
| 183 | 20231215 | 170500 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 184 | 20231215 | 170400 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 185 | 20231215 | 170300 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 186 | 20231215 | 170200 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 187 | 20231215 | 170100 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 188 | 20231215 | 170000 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 189 | 20231215 | 165900 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 190 | 20231215 | 165800 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 191 | 20231215 | 165700 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 192 | 20231215 | 165600 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 193 | 20231215 | 165500 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 194 | 20231215 | 165400 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 195 | 20231215 | 165300 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 196 | 20231215 | 165200 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 197 | 20231215 | 165100 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 198 | 20231215 | 165000 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 199 | 20231215 | 164900 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 200 | 20231215 | 164800 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 201 | 20231215 | 164700 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 202 | 20231215 | 164600 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 203 | 20231215 | 164500 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 204 | 20231215 | 164400 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 205 | 20231215 | 164300 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 206 | 20231215 | 164200 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 207 | 20231215 | 164100 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 208 | 20231215 | 164000 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 209 | 20231215 | 163900 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 210 | 20231215 | 163800 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 211 | 20231215 | 163700 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 212 | 20231215 | 163600 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 19379 |
| 213 | 20231215 | 163500 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 214 | 20231215 | 163400 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 215 | 20231215 | 163300 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 216 | 20231215 | 163200 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 217 | 20231215 | 163100 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 218 | 20231215 | 163000 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 219 | 20231215 | 162900 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 220 | 20231215 | 162800 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 221 | 20231215 | 162700 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 222 | 20231215 | 162600 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 223 | 20231215 | 162500 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 224 | 20231215 | 162400 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 225 | 20231215 | 162300 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 226 | 20231215 | 162200 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 227 | 20231215 | 162100 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 228 | 20231215 | 162000 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 229 | 20231215 | 161900 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 230 | 20231215 | 161800 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 231 | 20231215 | 161700 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 232 | 20231215 | 161600 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 233 | 20231215 | 161500 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 234 | 20231215 | 161400 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 235 | 20231215 | 161300 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 236 | 20231215 | 161200 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 237 | 20231215 | 161100 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 238 | 20231215 | 161000 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 239 | 20231215 | 160900 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 240 | 20231215 | 160800 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 241 | 20231215 | 160700 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 242 | 20231215 | 160600 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 19379 |
| 243 | 20231215 | 160500 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 244 | 20231215 | 160400 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 245 | 20231215 | 160300 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 246 | 20231215 | 160200 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 247 | 20231215 | 160100 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 248 | 20231215 | 160000 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 249 | 20231215 | 155900 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 250 | 20231215 | 155800 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 251 | 20231215 | 155700 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 252 | 20231215 | 155600 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 253 | 20231215 | 155500 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 254 | 20231215 | 155400 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 255 | 20231215 | 155300 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 256 | 20231215 | 155200 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 257 | 20231215 | 155100 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 258 | 20231215 | 155000 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 259 | 20231215 | 154900 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 260 | 20231215 | 154800 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 261 | 20231215 | 154700 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 262 | 20231215 | 154600 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 263 | 20231215 | 154500 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 264 | 20231215 | 154400 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 265 | 20231215 | 154300 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 266 | 20231215 | 154200 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 267 | 20231215 | 154100 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 268 | 20231215 | 154000 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 269 | 20231215 | 153900 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 270 | 20231215 | 153800 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 271 | 20231215 | 153700 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 272 | 20231215 | 153600 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 19379 |
| 273 | 20231215 | 153500 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 274 | 20231215 | 153400 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 275 | 20231215 | 153300 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 276 | 20231215 | 153200 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 277 | 20231215 | 153100 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 278 | 20231215 | 153000 | 8594944550 | 37850 | 37850 | 37850 | 37850 | 19379 |
| 279 | 20231215 | 152900 | 7861449400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 280 | 20231215 | 152800 | 7861449400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 281 | 20231215 | 152700 | 7861449400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 282 | 20231215 | 152600 | 7861449400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 283 | 20231215 | 152500 | 7861449400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 284 | 20231215 | 152400 | 7861449400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 285 | 20231215 | 152300 | 7861449400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 286 | 20231215 | 152200 | 7861449400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 287 | 20231215 | 152100 | 7861449400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 288 | 20231215 | 152000 | 7861449400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 289 | 20231215 | 151900 | 7861449400 | 37850 | 38050 | 38100 | 37850 | 570 |
| 290 | 20231215 | 151800 | 7839837400 | 37850 | 37850 | 38050 | 37850 | 821 |
| 291 | 20231215 | 151700 | 7808754300 | 38100 | 38100 | 38150 | 37800 | 2225 |
| 292 | 20231215 | 151600 | 7724317700 | 38100 | 38050 | 38150 | 38050 | 238 |
| 293 | 20231215 | 151500 | 7715249150 | 38100 | 38050 | 38150 | 38000 | 492 |
| 294 | 20231215 | 151400 | 7696525650 | 38050 | 38100 | 38150 | 38050 | 1012 |
| 295 | 20231215 | 151300 | 7657984000 | 38100 | 38000 | 38100 | 38000 | 436 |
| 296 | 20231215 | 151200 | 7641387100 | 38050 | 38000 | 38050 | 38000 | 409 |
| 297 | 20231215 | 151100 | 7625834650 | 38000 | 38000 | 38050 | 38000 | 250 |
| 298 | 20231215 | 151000 | 7616330750 | 38000 | 38050 | 38100 | 38000 | 217 |
| 299 | 20231215 | 150900 | 7608075250 | 38050 | 38100 | 38150 | 38050 | 665 |
| 300 | 20231215 | 150800 | 7582749000 | 38100 | 38150 | 38150 | 38100 | 227 |
| 301 | 20231215 | 150700 | 7574094050 | 38150 | 38150 | 38150 | 38100 | 469 |
| 302 | 20231215 | 150600 | 7556206450 | 38150 | 38100 | 38150 | 38100 | 261 |
| 303 | 20231215 | 150500 | 7546259050 | 38100 | 38050 | 38150 | 38050 | 458 |
| 304 | 20231215 | 150400 | 7528810950 | 38050 | 38050 | 38050 | 38000 | 122 |
| 305 | 20231215 | 150300 | 7524169950 | 38000 | 38100 | 38150 | 38000 | 842 |
| 306 | 20231215 | 150200 | 7492109000 | 38150 | 38150 | 38200 | 38100 | 538 |
| 307 | 20231215 | 150100 | 7471578750 | 38150 | 38050 | 38200 | 38050 | 2761 |
| 308 | 20231215 | 150000 | 7366248250 | 38000 | 37900 | 38100 | 37900 | 1854 |
| 309 | 20231215 | 145900 | 7295729250 | 37900 | 37950 | 38000 | 37900 | 306 |
| 310 | 20231215 | 145800 | 7284108700 | 38000 | 37950 | 38000 | 37950 | 344 |
| 311 | 20231215 | 145700 | 7271045850 | 37950 | 37950 | 38000 | 37950 | 347 |
| 312 | 20231215 | 145600 | 7257871650 | 38000 | 38000 | 38000 | 37950 | 323 |
| 313 | 20231215 | 145500 | 7245600400 | 37950 | 38050 | 38050 | 37950 | 522 |
| 314 | 20231215 | 145400 | 7225758850 | 38050 | 38050 | 38050 | 38000 | 303 |
| 315 | 20231215 | 145300 | 7214234600 | 38000 | 38000 | 38000 | 37950 | 473 |
| 316 | 20231215 | 145200 | 7196262900 | 37950 | 38000 | 38000 | 37950 | 524 |
| 317 | 20231215 | 145100 | 7176369050 | 38000 | 38000 | 38000 | 37950 | 187 |
| 318 | 20231215 | 145000 | 7169269250 | 37950 | 38000 | 38000 | 37950 | 297 |
| 319 | 20231215 | 144900 | 7157990850 | 38000 | 37900 | 38000 | 37900 | 336 |
| 320 | 20231215 | 144800 | 7145235500 | 37950 | 37900 | 37950 | 37900 | 297 |
| 321 | 20231215 | 144700 | 7133974000 | 37900 | 37950 | 38000 | 37900 | 658 |
| 322 | 20231215 | 144600 | 7109005450 | 37950 | 37950 | 38000 | 37950 | 271 |
| 323 | 20231215 | 144500 | 7098715250 | 38000 | 37950 | 38000 | 37950 | 258 |
| 324 | 20231215 | 144400 | 7088914050 | 38000 | 38000 | 38000 | 37900 | 424 |
| 325 | 20231215 | 144300 | 7072824450 | 37950 | 37900 | 37950 | 37900 | 247 |
| 326 | 20231215 | 144200 | 7063456350 | 37950 | 38000 | 38000 | 37950 | 240 |
| 327 | 20231215 | 144100 | 7054343050 | 37950 | 37900 | 38000 | 37900 | 470 |
| 328 | 20231215 | 144000 | 7036510200 | 37950 | 37900 | 37950 | 37900 | 325 |
| 329 | 20231215 | 143900 | 7024187500 | 37950 | 37900 | 38000 | 37900 | 437 |
| 330 | 20231215 | 143800 | 7007597750 | 37950 | 37950 | 38000 | 37900 | 289 |
| 331 | 20231215 | 143700 | 6996632600 | 38000 | 37900 | 38000 | 37850 | 427 |
| 332 | 20231215 | 143600 | 6980438700 | 37900 | 37950 | 37950 | 37900 | 480 |
| 333 | 20231215 | 143500 | 6962235350 | 37950 | 37900 | 37950 | 37900 | 338 |
| 334 | 20231215 | 143400 | 6949419700 | 37900 | 37900 | 37950 | 37900 | 294 |
| 335 | 20231215 | 143300 | 6938268650 | 37900 | 37850 | 37950 | 37800 | 433 |
| 336 | 20231215 | 143200 | 6921864250 | 37800 | 37850 | 37900 | 37800 | 415 |
| 337 | 20231215 | 143100 | 6906153850 | 37900 | 37850 | 37900 | 37850 | 304 |
| 338 | 20231215 | 143000 | 6894638800 | 37850 | 37850 | 37900 | 37850 | 2062 |
| 339 | 20231215 | 142900 | 6816583400 | 37800 | 37800 | 37850 | 37800 | 338 |
| 340 | 20231215 | 142800 | 6803798500 | 37800 | 37800 | 37850 | 37800 | 122 |
| 341 | 20231215 | 142700 | 6799184950 | 37850 | 37850 | 37850 | 37800 | 373 |
| 342 | 20231215 | 142600 | 6785075650 | 37800 | 37850 | 37850 | 37800 | 254 |
| 343 | 20231215 | 142500 | 6775468600 | 37850 | 37800 | 37850 | 37800 | 316 |
| 344 | 20231215 | 142400 | 6763514150 | 37750 | 37800 | 37850 | 37750 | 491 |
| 345 | 20231215 | 142300 | 6744949000 | 37800 | 37800 | 37850 | 37800 | 350 |
| 346 | 20231215 | 142200 | 6731708150 | 37850 | 37800 | 37850 | 37750 | 207 |
| 347 | 20231215 | 142100 | 6723880200 | 37750 | 37800 | 37850 | 37750 | 761 |
| 348 | 20231215 | 142000 | 6695112900 | 37800 | 37850 | 37850 | 37750 | 510 |
| 349 | 20231215 | 141900 | 6675829850 | 37800 | 37800 | 37850 | 37800 | 196 |
| 350 | 20231215 | 141800 | 6668414750 | 37750 | 37800 | 37800 | 37750 | 508 |
| 351 | 20231215 | 141700 | 6649223400 | 37750 | 37800 | 37850 | 37750 | 203 |
| 352 | 20231215 | 141600 | 6641553400 | 37800 | 37750 | 37850 | 37700 | 811 |
| 353 | 20231215 | 141500 | 6610905600 | 37800 | 37750 | 37800 | 37700 | 378 |
| 354 | 20231215 | 141400 | 6596630600 | 37750 | 37800 | 37800 | 37750 | 382 |
| 355 | 20231215 | 141300 | 6582204300 | 37750 | 37800 | 37800 | 37750 | 448 |
| 356 | 20231215 | 141200 | 6565278500 | 37800 | 37850 | 37850 | 37750 | 622 |
| 357 | 20231215 | 141100 | 6541763600 | 37850 | 37800 | 37900 | 37800 | 353 |
| 358 | 20231215 | 141000 | 6528402650 | 37850 | 37850 | 37850 | 37800 | 547 |
| 359 | 20231215 | 140900 | 6507709350 | 37850 | 37850 | 37900 | 37850 | 344 |
| 360 | 20231215 | 140800 | 6494679700 | 37850 | 37850 | 37900 | 37800 | 419 |
| 361 | 20231215 | 140700 | 6478806450 | 37850 | 37850 | 37900 | 37750 | 451 |
| 362 | 20231215 | 140600 | 6461749300 | 37800 | 37800 | 37850 | 37750 | 206 |
| 363 | 20231215 | 140500 | 6453962750 | 37800 | 37800 | 37850 | 37750 | 518 |
| 364 | 20231215 | 140400 | 6434384400 | 37850 | 37700 | 37900 | 37700 | 1391 |
| 365 | 20231215 | 140300 | 6381836100 | 37700 | 37750 | 37750 | 37700 | 347 |
| 366 | 20231215 | 140200 | 6368740050 | 37700 | 37650 | 37700 | 37650 | 927 |
| 367 | 20231215 | 140100 | 6333797150 | 37700 | 37650 | 37700 | 37650 | 535 |
| 368 | 20231215 | 140000 | 6313648300 | 37650 | 37650 | 37700 | 37650 | 341 |
| 369 | 20231215 | 135900 | 6300802550 | 37650 | 37650 | 37700 | 37650 | 347 |
| 370 | 20231215 | 135800 | 6287736100 | 37700 | 37650 | 37700 | 37650 | 444 |
| 371 | 20231215 | 135700 | 6271009300 | 37650 | 37600 | 37700 | 37600 | 960 |
| 372 | 20231215 | 135600 | 6234864450 | 37650 | 37550 | 37650 | 37550 | 1447 |
| 373 | 20231215 | 135500 | 6180393400 | 37600 | 37600 | 37650 | 37600 | 1394 |
| 374 | 20231215 | 135400 | 6127975400 | 37600 | 37600 | 37650 | 37600 | 423 |
| 375 | 20231215 | 135300 | 6112068850 | 37650 | 37600 | 37650 | 37600 | 460 |
| 376 | 20231215 | 135200 | 6094767300 | 37600 | 37600 | 37650 | 37600 | 200 |
| 377 | 20231215 | 135100 | 6087243650 | 37650 | 37600 | 37650 | 37600 | 286 |
| 378 | 20231215 | 135000 | 6076485300 | 37600 | 37600 | 37650 | 37600 | 559 |
| 379 | 20231215 | 134900 | 6055462250 | 37650 | 37600 | 37650 | 37600 | 275 |
| 380 | 20231215 | 134800 | 6045116750 | 37650 | 37650 | 37650 | 37600 | 258 |
| 381 | 20231215 | 134700 | 6035412350 | 37600 | 37650 | 37650 | 37600 | 457 |
| 382 | 20231215 | 134600 | 6018225550 | 37600 | 37600 | 37650 | 37600 | 268 |
| 383 | 20231215 | 134500 | 6008142650 | 37600 | 37650 | 37700 | 37600 | 866 |
| 384 | 20231215 | 134400 | 5975544700 | 37650 | 37650 | 37700 | 37650 | 1090 |
| 385 | 20231215 | 134300 | 5934499450 | 37700 | 37700 | 37700 | 37650 | 662 |
| 386 | 20231215 | 134200 | 5909550050 | 37700 | 37700 | 37750 | 37700 | 508 |
| 387 | 20231215 | 134100 | 5890394300 | 37700 | 37650 | 37750 | 37650 | 639 |
| 388 | 20231215 | 134000 | 5866298550 | 37650 | 37700 | 37750 | 37650 | 239 |
| 389 | 20231215 | 133900 | 5857292550 | 37700 | 37700 | 37700 | 37650 | 403 |
| 390 | 20231215 | 133800 | 5842102850 | 37700 | 37700 | 37750 | 37650 | 483 |
| 391 | 20231215 | 133700 | 5823892050 | 37700 | 37700 | 37750 | 37700 | 374 |
| 392 | 20231215 | 133600 | 5809787900 | 37700 | 37700 | 37750 | 37700 | 379 |
| 393 | 20231215 | 133500 | 5795498000 | 37700 | 37650 | 37750 | 37650 | 385 |
| 394 | 20231215 | 133400 | 5780986600 | 37650 | 37750 | 37750 | 37650 | 386 |
| 395 | 20231215 | 133300 | 5766443200 | 37700 | 37650 | 37750 | 37650 | 857 |
| 396 | 20231215 | 133200 | 5734145100 | 37650 | 37700 | 37700 | 37650 | 101 |
| 397 | 20231215 | 133100 | 5730339450 | 37650 | 37650 | 37700 | 37650 | 740 |
| 398 | 20231215 | 133000 | 5702457700 | 37650 | 37650 | 37700 | 37650 | 436 |
| 399 | 20231215 | 132900 | 5686040600 | 37700 | 37700 | 37700 | 37650 | 360 |
| 400 | 20231215 | 132800 | 5672469950 | 37650 | 37650 | 37700 | 37650 | 400 |
| 401 | 20231215 | 132700 | 5657406100 | 37650 | 37650 | 37700 | 37650 | 417 |
| 402 | 20231215 | 132600 | 5641704900 | 37650 | 37650 | 37700 | 37650 | 128 |
| 403 | 20231215 | 132500 | 5636881750 | 37650 | 37650 | 37700 | 37650 | 385 |
| 404 | 20231215 | 132400 | 5622382650 | 37650 | 37700 | 37700 | 37650 | 395 |
| 405 | 20231215 | 132300 | 5607494450 | 37650 | 37700 | 37750 | 37650 | 749 |
| 406 | 20231215 | 132200 | 5579256200 | 37700 | 37700 | 37750 | 37700 | 579 |
| 407 | 20231215 | 132100 | 5557422850 | 37700 | 37700 | 37750 | 37700 | 144 |
| 408 | 20231215 | 132000 | 5551992600 | 37700 | 37750 | 37750 | 37700 | 1015 |
| 409 | 20231215 | 131900 | 5513691550 | 37750 | 37800 | 37800 | 37700 | 1169 |
| 410 | 20231215 | 131800 | 5469580850 | 37750 | 37750 | 37750 | 37700 | 336 |
| 411 | 20231215 | 131700 | 5456899850 | 37750 | 37750 | 37800 | 37750 | 452 |
| 412 | 20231215 | 131600 | 5439833200 | 37750 | 37800 | 37800 | 37750 | 1070 |
| 413 | 20231215 | 131500 | 5399439150 | 37750 | 37800 | 37850 | 37750 | 797 |
| 414 | 20231215 | 131400 | 5369313300 | 37800 | 37800 | 37850 | 37800 | 1584 |
| 415 | 20231215 | 131300 | 5309427700 | 37800 | 37850 | 37900 | 37800 | 829 |
| 416 | 20231215 | 131200 | 5278077300 | 37850 | 37850 | 37900 | 37850 | 815 |
| 417 | 20231215 | 131100 | 5247228400 | 37850 | 37850 | 37900 | 37850 | 464 |
| 418 | 20231215 | 131000 | 5229663200 | 37900 | 37850 | 37900 | 37850 | 1216 |
| 419 | 20231215 | 130900 | 5183626200 | 37900 | 37850 | 37900 | 37850 | 227 |
| 420 | 20231215 | 130800 | 5175031100 | 37850 | 37900 | 37950 | 37850 | 541 |
| 421 | 20231215 | 130700 | 5154531850 | 37900 | 37900 | 37950 | 37900 | 188 |
| 422 | 20231215 | 130600 | 5147405250 | 37900 | 37900 | 37950 | 37850 | 1718 |
| 423 | 20231215 | 130500 | 5082329850 | 37900 | 37950 | 37950 | 37900 | 482 |
| 424 | 20231215 | 130400 | 5064057550 | 37900 | 37900 | 37950 | 37900 | 427 |
| 425 | 20231215 | 130300 | 5047867000 | 37900 | 37900 | 37950 | 37900 | 256 |
| 426 | 20231215 | 130200 | 5038161150 | 37900 | 37950 | 37950 | 37900 | 630 |
| 427 | 20231215 | 130100 | 5014271050 | 37900 | 37950 | 37950 | 37900 | 404 |
| 428 | 20231215 | 130000 | 4998946450 | 37950 | 38000 | 38000 | 37950 | 342 |
| 429 | 20231215 | 125900 | 4985964950 | 37950 | 37950 | 38000 | 37950 | 328 |
| 430 | 20231215 | 125800 | 4973513250 | 37950 | 37950 | 38000 | 37950 | 195 |
| 431 | 20231215 | 125700 | 4966111000 | 37950 | 37950 | 38000 | 37950 | 312 |
| 432 | 20231215 | 125600 | 4954266550 | 37950 | 37950 | 38000 | 37950 | 166 |
| 433 | 20231215 | 125500 | 4947964050 | 38000 | 37900 | 38000 | 37900 | 373 |
| 434 | 20231215 | 125400 | 4933810650 | 37950 | 37900 | 37950 | 37900 | 269 |
| 435 | 20231215 | 125300 | 4923614400 | 37900 | 37900 | 37950 | 37900 | 284 |
| 436 | 20231215 | 125200 | 4912841200 | 37900 | 38100 | 38100 | 37900 | 19215 |
| 437 | 20231215 | 125100 | 4181340750 | 38100 | 38100 | 38150 | 38100 | 274 |
| 438 | 20231215 | 125000 | 4170899900 | 38100 | 38100 | 38150 | 38100 | 204 |
| 439 | 20231215 | 124900 | 4163120350 | 38100 | 38100 | 38150 | 38100 | 260 |
| 440 | 20231215 | 124800 | 4153209300 | 38100 | 38150 | 38200 | 38100 | 1769 |
| 441 | 20231215 | 124700 | 4085721150 | 38150 | 38100 | 38150 | 38100 | 204 |
| 442 | 20231215 | 124600 | 4077946100 | 38100 | 38100 | 38150 | 38100 | 242 |
| 443 | 20231215 | 124500 | 4068715700 | 38150 | 38100 | 38150 | 38100 | 623 |
| 444 | 20231215 | 124400 | 4044968300 | 38100 | 38100 | 38150 | 38100 | 498 |
| 445 | 20231215 | 124300 | 4025990200 | 38150 | 38150 | 38150 | 38100 | 352 |
| 446 | 20231215 | 124200 | 4012570600 | 38100 | 38100 | 38150 | 38100 | 174 |
| 447 | 20231215 | 124100 | 4005939250 | 38100 | 38100 | 38150 | 38100 | 333 |
| 448 | 20231215 | 124000 | 3993246650 | 38150 | 38150 | 38200 | 38100 | 515 |
| 449 | 20231215 | 123900 | 3973603850 | 38150 | 38150 | 38200 | 38150 | 184 |
| 450 | 20231215 | 123800 | 3966579950 | 38150 | 38150 | 38200 | 38150 | 190 |
| 451 | 20231215 | 123700 | 3959329850 | 38150 | 38200 | 38200 | 38150 | 519 |
| 452 | 20231215 | 123600 | 3939526050 | 38150 | 38150 | 38200 | 38150 | 176 |
| 453 | 20231215 | 123500 | 3932808850 | 38150 | 38200 | 38200 | 38150 | 146 |
| 454 | 20231215 | 123400 | 3927237300 | 38150 | 38150 | 38200 | 38150 | 291 |
| 455 | 20231215 | 123300 | 3916132400 | 38150 | 38200 | 38200 | 38150 | 175 |
| 456 | 20231215 | 123200 | 3909451800 | 38200 | 38150 | 38250 | 38150 | 251 |
| 457 | 20231215 | 123100 | 3899871350 | 38200 | 38200 | 38250 | 38200 | 342 |
| 458 | 20231215 | 123000 | 3886805500 | 38200 | 38150 | 38200 | 38150 | 142 |
| 459 | 20231215 | 122900 | 3881382500 | 38150 | 38200 | 38200 | 38150 | 327 |
| 460 | 20231215 | 122800 | 3868903200 | 38150 | 38200 | 38250 | 38150 | 163 |
| 461 | 20231215 | 122700 | 3862676550 | 38200 | 38200 | 38250 | 38150 | 132 |
| 462 | 20231215 | 122600 | 3857636650 | 38200 | 38150 | 38250 | 38150 | 302 |
| 463 | 20231215 | 122500 | 3846108450 | 38150 | 38150 | 38250 | 38150 | 204 |
| 464 | 20231215 | 122400 | 3838314150 | 38150 | 38200 | 38250 | 38150 | 182 |
| 465 | 20231215 | 122300 | 3831362800 | 38200 | 38200 | 38250 | 38200 | 335 |
| 466 | 20231215 | 122200 | 3818562000 | 38200 | 38200 | 38250 | 38150 | 274 |
| 467 | 20231215 | 122100 | 3808095550 | 38200 | 38150 | 38200 | 38150 | 155 |
| 468 | 20231215 | 122000 | 3802175550 | 38150 | 38150 | 38200 | 38150 | 279 |
| 469 | 20231215 | 121900 | 3791528150 | 38150 | 38200 | 38250 | 38150 | 184 |
| 470 | 20231215 | 121800 | 3784498900 | 38250 | 38200 | 38250 | 38150 | 321 |
| 471 | 20231215 | 121700 | 3772235800 | 38200 | 38250 | 38250 | 38200 | 283 |
| 472 | 20231215 | 121600 | 3761423200 | 38300 | 38200 | 38300 | 38200 | 207 |
| 473 | 20231215 | 121500 | 3753504750 | 38200 | 38200 | 38250 | 38200 | 232 |
| 474 | 20231215 | 121400 | 3744639950 | 38200 | 38200 | 38300 | 38200 | 315 |
| 475 | 20231215 | 121300 | 3732600150 | 38200 | 38250 | 38300 | 38200 | 110 |
| 476 | 20231215 | 121200 | 3728391500 | 38250 | 38300 | 38300 | 38250 | 402 |
| 477 | 20231215 | 121100 | 3713011000 | 38250 | 38250 | 38300 | 38250 | 170 |
| 478 | 20231215 | 121000 | 3706507150 | 38250 | 38250 | 38300 | 38250 | 100 |
| 479 | 20231215 | 120900 | 3702680250 | 38250 | 38250 | 38250 | 38200 | 259 |
| 480 | 20231215 | 120800 | 3692777000 | 38250 | 38200 | 38250 | 38200 | 164 |
| 481 | 20231215 | 120700 | 3686507050 | 38300 | 38200 | 38300 | 38200 | 257 |
| 482 | 20231215 | 120600 | 3676679350 | 38200 | 38250 | 38250 | 38150 | 354 |
| 483 | 20231215 | 120500 | 3663162250 | 38350 | 38200 | 38350 | 38200 | 326 |
| 484 | 20231215 | 120400 | 3650688550 | 38200 | 38200 | 38250 | 38200 | 172 |
| 485 | 20231215 | 120300 | 3644117050 | 38250 | 38200 | 38300 | 38200 | 273 |
| 486 | 20231215 | 120200 | 3633674800 | 38200 | 38300 | 38300 | 38200 | 278 |
| 487 | 20231215 | 120100 | 3623048700 | 38250 | 38300 | 38300 | 38200 | 281 |
| 488 | 20231215 | 120000 | 3612298950 | 38250 | 38250 | 38300 | 38200 | 281 |
| 489 | 20231215 | 115900 | 3601552300 | 38250 | 38250 | 38300 | 38250 | 202 |
| 490 | 20231215 | 115800 | 3593824600 | 38250 | 38250 | 38300 | 38250 | 298 |
| 491 | 20231215 | 115700 | 3582421750 | 38300 | 38250 | 38300 | 38150 | 187 |
| 492 | 20231215 | 115600 | 3575270300 | 38250 | 38150 | 38250 | 38150 | 290 |
| 493 | 20231215 | 115500 | 3564184850 | 38150 | 38250 | 38250 | 38150 | 412 |
| 494 | 20231215 | 115400 | 3548458100 | 38200 | 38250 | 38250 | 38150 | 163 |
| 495 | 20231215 | 115300 | 3542232150 | 38200 | 38200 | 38250 | 38150 | 134 |
| 496 | 20231215 | 115200 | 3537112850 | 38200 | 38200 | 38250 | 38150 | 226 |
| 497 | 20231215 | 115100 | 3528479950 | 38200 | 38150 | 38250 | 38150 | 203 |
| 498 | 20231215 | 115000 | 3520723500 | 38200 | 38150 | 38200 | 38150 | 156 |
| 499 | 20231215 | 114900 | 3514765700 | 38150 | 38200 | 38250 | 38150 | 270 |
| 500 | 20231215 | 114800 | 3504447150 | 38200 | 38150 | 38200 | 38150 | 255 |
| 501 | 20231215 | 114700 | 3494707850 | 38150 | 38150 | 38200 | 38150 | 381 |
| 502 | 20231215 | 114600 | 3480163450 | 38200 | 38200 | 38300 | 38150 | 226 |
| 503 | 20231215 | 114500 | 3471528100 | 38250 | 38150 | 38250 | 38150 | 158 |
| 504 | 20231215 | 114400 | 3465488550 | 38150 | 38200 | 38200 | 38150 | 244 |
| 505 | 20231215 | 114300 | 3456176300 | 38150 | 38250 | 38250 | 38150 | 305 |
| 506 | 20231215 | 114200 | 3444531700 | 38200 | 38150 | 38200 | 38150 | 194 |
| 507 | 20231215 | 114100 | 3437126300 | 38150 | 38150 | 38200 | 38150 | 198 |
| 508 | 20231215 | 114000 | 3429568900 | 38200 | 38200 | 38250 | 38200 | 463 |
| 509 | 20231215 | 113900 | 3411877400 | 38200 | 38150 | 38250 | 38150 | 90 |
| 510 | 20231215 | 113800 | 3408438300 | 38150 | 38150 | 38250 | 38150 | 276 |
| 511 | 20231215 | 113700 | 3397896800 | 38150 | 38200 | 38200 | 38150 | 364 |
| 512 | 20231215 | 113600 | 3383996500 | 38150 | 38150 | 38200 | 38150 | 214 |
| 513 | 20231215 | 113500 | 3375826550 | 38200 | 38250 | 38250 | 38200 | 249 |
| 514 | 20231215 | 113400 | 3366308950 | 38250 | 38250 | 38300 | 38250 | 83 |
| 515 | 20231215 | 113300 | 3363132750 | 38250 | 38250 | 38250 | 38200 | 219 |
| 516 | 20231215 | 113200 | 3354764150 | 38200 | 38300 | 38300 | 38200 | 196 |
| 517 | 20231215 | 113100 | 3347267000 | 38250 | 38200 | 38300 | 38200 | 173 |
| 518 | 20231215 | 113000 | 3340648100 | 38200 | 38250 | 38300 | 38200 | 228 |
| 519 | 20231215 | 112900 | 3331934000 | 38250 | 38200 | 38300 | 38200 | 198 |
| 520 | 20231215 | 112800 | 3324360550 | 38200 | 38200 | 38250 | 38200 | 324 |
| 521 | 20231215 | 112700 | 3311979900 | 38200 | 38200 | 38300 | 38200 | 243 |
| 522 | 20231215 | 112600 | 3302688100 | 38200 | 38250 | 38300 | 38200 | 117 |
| 523 | 20231215 | 112500 | 3298216450 | 38250 | 38200 | 38250 | 38200 | 138 |
| 524 | 20231215 | 112400 | 3292942450 | 38250 | 38250 | 38250 | 38200 | 330 |
| 525 | 20231215 | 112300 | 3280320050 | 38250 | 38300 | 38300 | 38200 | 147 |
| 526 | 20231215 | 112200 | 3274698700 | 38250 | 38200 | 38250 | 38200 | 189 |
| 527 | 20231215 | 112100 | 3267476150 | 38250 | 38250 | 38300 | 38250 | 276 |
| 528 | 20231215 | 112000 | 3256917500 | 38300 | 38250 | 38300 | 38250 | 106 |
| 529 | 20231215 | 111900 | 3252858750 | 38250 | 38250 | 38300 | 38200 | 491 |
| 530 | 20231215 | 111800 | 3234083850 | 38250 | 38300 | 38300 | 38250 | 317 |
| 531 | 20231215 | 111700 | 3221950750 | 38300 | 38250 | 38300 | 38250 | 173 |
| 532 | 20231215 | 111600 | 3215330100 | 38250 | 38300 | 38350 | 38250 | 349 |
| 533 | 20231215 | 111500 | 3201962350 | 38300 | 38400 | 38450 | 38300 | 260 |
| 534 | 20231215 | 111400 | 3191983850 | 38400 | 38400 | 38400 | 38350 | 145 |
| 535 | 20231215 | 111300 | 3186419650 | 38350 | 38350 | 38400 | 38350 | 330 |
| 536 | 20231215 | 111200 | 3173763000 | 38350 | 38350 | 38400 | 38350 | 97 |
| 537 | 20231215 | 111100 | 3170041300 | 38350 | 38300 | 38350 | 38300 | 335 |
| 538 | 20231215 | 111000 | 3157203050 | 38350 | 38300 | 38400 | 38300 | 173 |
| 539 | 20231215 | 110900 | 3150569750 | 38350 | 38350 | 38350 | 38300 | 266 |
| 540 | 20231215 | 110800 | 3140369000 | 38300 | 38250 | 38450 | 38200 | 1197 |
| 541 | 20231215 | 110700 | 3094445050 | 38200 | 38200 | 38250 | 38200 | 285 |
| 542 | 20231215 | 110600 | 3083557650 | 38250 | 38250 | 38300 | 38200 | 127 |
| 543 | 20231215 | 110500 | 3078696150 | 38200 | 38250 | 38250 | 38150 | 364 |
| 544 | 20231215 | 110400 | 3064794800 | 38250 | 38250 | 38300 | 38200 | 316 |
| 545 | 20231215 | 110300 | 3052702400 | 38250 | 38250 | 38250 | 38250 | 100 |
| 546 | 20231215 | 110200 | 3048877400 | 38200 | 38150 | 38200 | 38100 | 249 |
| 547 | 20231215 | 110100 | 3039375650 | 38150 | 38150 | 38250 | 38150 | 416 |
| 548 | 20231215 | 110000 | 3023497900 | 38150 | 38100 | 38150 | 38100 | 101 |
| 549 | 20231215 | 105900 | 3019645050 | 38150 | 38150 | 38150 | 38100 | 264 |
| 550 | 20231215 | 105800 | 3009580500 | 38150 | 38150 | 38200 | 38150 | 104 |
| 551 | 20231215 | 105700 | 3005612550 | 38200 | 38150 | 38200 | 38150 | 289 |
| 552 | 20231215 | 105600 | 2994584500 | 38200 | 38150 | 38200 | 38150 | 304 |
| 553 | 20231215 | 105500 | 2982984000 | 38150 | 38150 | 38200 | 38150 | 216 |
| 554 | 20231215 | 105400 | 2974740800 | 38150 | 38150 | 38200 | 38150 | 133 |
| 555 | 20231215 | 105300 | 2969666500 | 38150 | 38200 | 38250 | 38150 | 414 |
| 556 | 20231215 | 105200 | 2953853200 | 38200 | 38250 | 38250 | 38200 | 200 |
| 557 | 20231215 | 105100 | 2946211900 | 38200 | 38350 | 38350 | 38200 | 2707 |
| 558 | 20231215 | 105000 | 2842545450 | 38350 | 38200 | 38350 | 38200 | 722 |
| 559 | 20231215 | 104900 | 2814947500 | 38250 | 38300 | 38300 | 38250 | 63 |
| 560 | 20231215 | 104800 | 2812537400 | 38250 | 38250 | 38250 | 38200 | 294 |
| 561 | 20231215 | 104700 | 2801304150 | 38250 | 38250 | 38300 | 38200 | 98 |
| 562 | 20231215 | 104600 | 2797555950 | 38200 | 38250 | 38250 | 38200 | 226 |
| 563 | 20231215 | 104500 | 2788914750 | 38200 | 38200 | 38250 | 38200 | 323 |
| 564 | 20231215 | 104400 | 2776565350 | 38200 | 38200 | 38250 | 38200 | 181 |
| 565 | 20231215 | 104300 | 2769646650 | 38200 | 38200 | 38250 | 38200 | 291 |
| 566 | 20231215 | 104200 | 2758518500 | 38200 | 38250 | 38300 | 38200 | 1029 |
| 567 | 20231215 | 104100 | 2719206400 | 38200 | 38300 | 38300 | 38200 | 1991 |
| 568 | 20231215 | 104000 | 2643111950 | 38350 | 38250 | 38350 | 38250 | 393 |
| 569 | 20231215 | 103900 | 2628071950 | 38250 | 38250 | 38350 | 38250 | 394 |
| 570 | 20231215 | 103800 | 2612995700 | 38250 | 38300 | 38350 | 38250 | 164 |
| 571 | 20231215 | 103700 | 2606716100 | 38300 | 38300 | 38350 | 38300 | 164 |
| 572 | 20231215 | 103600 | 2600432450 | 38300 | 38300 | 38350 | 38250 | 1430 |
| 573 | 20231215 | 103500 | 2545649400 | 38300 | 38350 | 38350 | 38300 | 226 |
| 574 | 20231215 | 103400 | 2536985000 | 38350 | 38300 | 38350 | 38300 | 184 |
| 575 | 20231215 | 103300 | 2529935000 | 38300 | 38350 | 38400 | 38300 | 186 |
| 576 | 20231215 | 103200 | 2522805050 | 38350 | 38300 | 38350 | 38300 | 219 |
| 577 | 20231215 | 103100 | 2514414600 | 38300 | 38300 | 38350 | 38300 | 120 |
| 578 | 20231215 | 103000 | 2509815400 | 38350 | 38300 | 38350 | 38300 | 139 |
| 579 | 20231215 | 102900 | 2504487850 | 38300 | 38400 | 38400 | 38300 | 497 |
| 580 | 20231215 | 102800 | 2485424600 | 38400 | 38350 | 38400 | 38350 | 97 |
| 581 | 20231215 | 102700 | 2481703200 | 38400 | 38400 | 38400 | 38350 | 220 |
| 582 | 20231215 | 102600 | 2473260000 | 38400 | 38450 | 38450 | 38400 | 216 |
| 583 | 20231215 | 102500 | 2464962250 | 38400 | 38400 | 38400 | 38400 | 284 |
| 584 | 20231215 | 102400 | 2454056650 | 38400 | 38350 | 38400 | 38350 | 258 |
| 585 | 20231215 | 102300 | 2444153850 | 38350 | 38400 | 38400 | 38300 | 91 |
| 586 | 20231215 | 102200 | 2440660100 | 38300 | 38350 | 38400 | 38300 | 575 |
| 587 | 20231215 | 102100 | 2418604850 | 38400 | 38350 | 38400 | 38350 | 118 |
| 588 | 20231215 | 102000 | 2414076350 | 38350 | 38350 | 38400 | 38350 | 183 |
| 589 | 20231215 | 101900 | 2407052500 | 38350 | 38400 | 38450 | 38350 | 317 |
| 590 | 20231215 | 101800 | 2394885550 | 38400 | 38350 | 38400 | 38350 | 108 |
| 591 | 20231215 | 101700 | 2390743500 | 38350 | 38350 | 38400 | 38350 | 156 |
| 592 | 20231215 | 101600 | 2384758450 | 38350 | 38350 | 38400 | 38350 | 44 |
| 593 | 20231215 | 101500 | 2383069700 | 38350 | 38350 | 38400 | 38350 | 363 |
| 594 | 20231215 | 101400 | 2369141450 | 38350 | 38300 | 38400 | 38300 | 360 |
| 595 | 20231215 | 101300 | 2355339800 | 38300 | 38300 | 38350 | 38300 | 180 |
| 596 | 20231215 | 101200 | 2348439750 | 38300 | 38350 | 38350 | 38300 | 177 |
| 597 | 20231215 | 101100 | 2341657950 | 38300 | 38300 | 38350 | 38300 | 88 |
| 598 | 20231215 | 101000 | 2338285900 | 38350 | 38400 | 38400 | 38300 | 114 |
| 599 | 20231215 | 100900 | 2333914500 | 38400 | 38350 | 38400 | 38300 | 802 |
| 600 | 20231215 | 100800 | 2303177100 | 38350 | 38400 | 38400 | 38350 | 189 |
| 601 | 20231215 | 100700 | 2295923800 | 38400 | 38350 | 38450 | 38350 | 340 |
| 602 | 20231215 | 100600 | 2282873350 | 38350 | 38350 | 38400 | 38350 | 577 |
| 603 | 20231215 | 100500 | 2260729800 | 38350 | 38350 | 38400 | 38350 | 282 |
| 604 | 20231215 | 100400 | 2249911600 | 38350 | 38400 | 38400 | 38350 | 1002 |
| 605 | 20231215 | 100300 | 2211458600 | 38400 | 38450 | 38450 | 38400 | 710 |
| 606 | 20231215 | 100200 | 2184164350 | 38450 | 38450 | 38550 | 38450 | 325 |
| 607 | 20231215 | 100100 | 2171667300 | 38450 | 38500 | 38550 | 38450 | 1647 |
| 608 | 20231215 | 100000 | 2108258050 | 38550 | 38550 | 38550 | 38500 | 677 |
| 609 | 20231215 | 095900 | 2082160050 | 38550 | 38550 | 38600 | 38550 | 598 |
| 610 | 20231215 | 095800 | 2059105100 | 38550 | 38600 | 38600 | 38550 | 244 |
| 611 | 20231215 | 095700 | 2049698350 | 38600 | 38550 | 38600 | 38550 | 107 |
| 612 | 20231215 | 095600 | 2045570650 | 38600 | 38600 | 38600 | 38550 | 178 |
| 613 | 20231215 | 095500 | 2038703600 | 38600 | 38550 | 38600 | 38550 | 121 |
| 614 | 20231215 | 095400 | 2034037850 | 38550 | 38550 | 38600 | 38550 | 78 |
| 615 | 20231215 | 095300 | 2031028050 | 38600 | 38550 | 38600 | 38550 | 288 |
| 616 | 20231215 | 095200 | 2019922300 | 38600 | 38550 | 38600 | 38550 | 213 |
| 617 | 20231215 | 095100 | 2011707800 | 38550 | 38600 | 38600 | 38550 | 96 |
| 618 | 20231215 | 095000 | 2008002350 | 38600 | 38550 | 38600 | 38550 | 602 |
| 619 | 20231215 | 094900 | 1984765500 | 38600 | 38700 | 38700 | 38600 | 939 |
| 620 | 20231215 | 094800 | 1948505300 | 38650 | 38700 | 38700 | 38650 | 433 |
| 621 | 20231215 | 094700 | 1931755450 | 38750 | 38800 | 38800 | 38750 | 2646 |
| 622 | 20231215 | 094600 | 1829220300 | 38750 | 38800 | 38800 | 38750 | 314 |
| 623 | 20231215 | 094500 | 1817037850 | 38800 | 38800 | 38800 | 38750 | 963 |
| 624 | 20231215 | 094400 | 1779682250 | 38800 | 38800 | 38800 | 38750 | 437 |
| 625 | 20231215 | 094300 | 1762731700 | 38750 | 38800 | 38800 | 38750 | 375 |
| 626 | 20231215 | 094200 | 1748186750 | 38800 | 38800 | 38800 | 38800 | 940 |
| 627 | 20231215 | 094100 | 1711714750 | 38800 | 38800 | 38800 | 38750 | 475 |
| 628 | 20231215 | 094000 | 1693288600 | 38800 | 38800 | 38800 | 38750 | 861 |
| 629 | 20231215 | 093900 | 1659881950 | 38800 | 38750 | 38800 | 38750 | 1742 |
| 630 | 20231215 | 093800 | 1592315350 | 38750 | 38750 | 38750 | 38650 | 1000 |
| 631 | 20231215 | 093700 | 1553570850 | 38750 | 38800 | 38850 | 38750 | 455 |
| 632 | 20231215 | 093600 | 1535916700 | 38800 | 38850 | 38850 | 38800 | 305 |
| 633 | 20231215 | 093500 | 1524074600 | 38850 | 38850 | 38850 | 38800 | 408 |
| 634 | 20231215 | 093400 | 1508238400 | 38800 | 38850 | 38850 | 38800 | 347 |
| 635 | 20231215 | 093300 | 1494761050 | 38750 | 38700 | 38800 | 38700 | 4823 |
| 636 | 20231215 | 093200 | 1307787500 | 38700 | 38750 | 38750 | 38700 | 744 |
| 637 | 20231215 | 093100 | 1278981900 | 38700 | 38750 | 38750 | 38700 | 812 |
| 638 | 20231215 | 093000 | 1247534600 | 38750 | 38700 | 38750 | 38700 | 321 |
| 639 | 20231215 | 092900 | 1235102900 | 38750 | 38700 | 38750 | 38700 | 509 |
| 640 | 20231215 | 092800 | 1215384900 | 38700 | 38700 | 38750 | 38700 | 294 |
| 641 | 20231215 | 092700 | 1203999600 | 38650 | 38700 | 38700 | 38650 | 724 |
| 642 | 20231215 | 092600 | 1175992450 | 38750 | 38650 | 38750 | 38600 | 1877 |
| 643 | 20231215 | 092500 | 1103376200 | 38700 | 38600 | 38700 | 38600 | 838 |
| 644 | 20231215 | 092400 | 1070994050 | 38600 | 38600 | 38650 | 38600 | 601 |
| 645 | 20231215 | 092300 | 1047786900 | 38600 | 38550 | 38600 | 38550 | 275 |
| 646 | 20231215 | 092200 | 1037174350 | 38550 | 38550 | 38550 | 38550 | 471 |
| 647 | 20231215 | 092100 | 1019017300 | 38600 | 38600 | 38700 | 38600 | 1411 |
| 648 | 20231215 | 092000 | 964512700 | 38650 | 38600 | 38650 | 38550 | 1234 |
| 649 | 20231215 | 091900 | 916855350 | 38650 | 38550 | 38650 | 38500 | 1069 |
| 650 | 20231215 | 091800 | 875614000 | 38500 | 38450 | 38550 | 38450 | 2295 |
| 651 | 20231215 | 091700 | 787262850 | 38450 | 38400 | 38450 | 38350 | 1760 |
| 652 | 20231215 | 091600 | 719606450 | 38400 | 38300 | 38400 | 38300 | 244 |
| 653 | 20231215 | 091500 | 710248800 | 38300 | 38300 | 38350 | 38300 | 373 |
| 654 | 20231215 | 091400 | 695960900 | 38300 | 38350 | 38400 | 38300 | 349 |
| 655 | 20231215 | 091300 | 682574900 | 38350 | 38400 | 38450 | 38350 | 672 |
| 656 | 20231215 | 091200 | 656782250 | 38400 | 38450 | 38500 | 38350 | 500 |
| 657 | 20231215 | 091100 | 637579750 | 38400 | 38400 | 38450 | 38400 | 238 |
| 658 | 20231215 | 091000 | 628432200 | 38400 | 38500 | 38500 | 38400 | 1396 |
| 659 | 20231215 | 090900 | 574715900 | 38450 | 38450 | 38500 | 38450 | 708 |
| 660 | 20231215 | 090800 | 547461700 | 38450 | 38350 | 38450 | 38350 | 2046 |
| 661 | 20231215 | 090700 | 468882350 | 38400 | 38350 | 38400 | 38350 | 1435 |
| 662 | 20231215 | 090600 | 413779250 | 38400 | 38100 | 38400 | 38100 | 2969 |
| 663 | 20231215 | 090500 | 300064750 | 38100 | 38250 | 38350 | 38100 | 1562 |
| 664 | 20231215 | 090400 | 240354650 | 38300 | 38350 | 38400 | 38250 | 2704 |
| 665 | 20231215 | 090300 | 136690450 | 38350 | 38250 | 38350 | 38250 | 763 |
| 666 | 20231215 | 090200 | 107473850 | 38300 | 38200 | 38300 | 38150 | 884 |
| 667 | 20231215 | 090100 | 73679800 | 38150 | 38050 | 38250 | 38050 | 462 |
| 668 | 20231215 | 090000 | 56048100 | 38050 | 38000 | 38100 | 37850 | 1475 |