36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 200400 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 4214 |
| 3 | 20231221 | 200300 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 4 | 20231221 | 200200 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 5 | 20231221 | 200100 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 6 | 20231221 | 200000 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 7 | 20231221 | 195900 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 8 | 20231221 | 195800 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 9 | 20231221 | 195700 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 10 | 20231221 | 195600 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 11 | 20231221 | 195500 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 12 | 20231221 | 195400 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 13 | 20231221 | 195300 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 14 | 20231221 | 195200 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 15 | 20231221 | 195100 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 16 | 20231221 | 195000 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 17 | 20231221 | 194900 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 18 | 20231221 | 194800 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 19 | 20231221 | 194700 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 20 | 20231221 | 194600 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 21 | 20231221 | 194500 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 22 | 20231221 | 194400 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 23 | 20231221 | 194300 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 24 | 20231221 | 194200 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 25 | 20231221 | 194100 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 26 | 20231221 | 194000 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 27 | 20231221 | 193900 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 28 | 20231221 | 193800 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 29 | 20231221 | 193700 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 30 | 20231221 | 193600 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 31 | 20231221 | 193500 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 32 | 20231221 | 193400 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 4214 |
| 33 | 20231221 | 193300 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 34 | 20231221 | 193200 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 35 | 20231221 | 193100 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 36 | 20231221 | 193000 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 37 | 20231221 | 192900 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 38 | 20231221 | 192800 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 39 | 20231221 | 192700 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 40 | 20231221 | 192600 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 41 | 20231221 | 192500 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 42 | 20231221 | 192400 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 43 | 20231221 | 192300 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 44 | 20231221 | 192200 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 45 | 20231221 | 192100 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 46 | 20231221 | 192000 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 47 | 20231221 | 191900 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 48 | 20231221 | 191800 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 49 | 20231221 | 191700 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 50 | 20231221 | 191600 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 51 | 20231221 | 191500 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 52 | 20231221 | 191400 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 53 | 20231221 | 191300 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 54 | 20231221 | 191200 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 55 | 20231221 | 191100 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 56 | 20231221 | 191000 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 57 | 20231221 | 190900 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 58 | 20231221 | 190800 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 59 | 20231221 | 190700 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 60 | 20231221 | 190600 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 61 | 20231221 | 190500 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 62 | 20231221 | 190400 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 4214 |
| 63 | 20231221 | 190300 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 64 | 20231221 | 190200 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 65 | 20231221 | 190100 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 66 | 20231221 | 190000 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 67 | 20231221 | 185900 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 68 | 20231221 | 185800 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 69 | 20231221 | 185700 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 70 | 20231221 | 185600 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 71 | 20231221 | 185500 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 72 | 20231221 | 185400 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 73 | 20231221 | 185300 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 74 | 20231221 | 185200 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 75 | 20231221 | 185100 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 76 | 20231221 | 185000 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 77 | 20231221 | 184900 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 78 | 20231221 | 184800 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 79 | 20231221 | 184700 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 80 | 20231221 | 184600 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 81 | 20231221 | 184500 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 82 | 20231221 | 184400 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 83 | 20231221 | 184300 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 84 | 20231221 | 184200 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 85 | 20231221 | 184100 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 86 | 20231221 | 184000 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 87 | 20231221 | 183900 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 88 | 20231221 | 183800 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 89 | 20231221 | 183700 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 90 | 20231221 | 183600 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 91 | 20231221 | 183500 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 92 | 20231221 | 183400 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 4214 |
| 93 | 20231221 | 183300 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 94 | 20231221 | 183200 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 95 | 20231221 | 183100 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 96 | 20231221 | 183000 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 97 | 20231221 | 182900 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 98 | 20231221 | 182800 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 99 | 20231221 | 182700 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 100 | 20231221 | 182600 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 101 | 20231221 | 182500 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 102 | 20231221 | 182400 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 103 | 20231221 | 182300 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 104 | 20231221 | 182200 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 105 | 20231221 | 182100 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 106 | 20231221 | 182000 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 107 | 20231221 | 181900 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 108 | 20231221 | 181800 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 109 | 20231221 | 181700 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 110 | 20231221 | 181600 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 111 | 20231221 | 181500 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 112 | 20231221 | 181400 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 113 | 20231221 | 181300 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 114 | 20231221 | 181200 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 115 | 20231221 | 181100 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 116 | 20231221 | 181000 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 117 | 20231221 | 180900 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 118 | 20231221 | 180800 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 119 | 20231221 | 180700 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 120 | 20231221 | 180600 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 121 | 20231221 | 180500 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 122 | 20231221 | 180400 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 4214 |
| 123 | 20231221 | 180300 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 124 | 20231221 | 180200 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 125 | 20231221 | 180100 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 126 | 20231221 | 180000 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 127 | 20231221 | 175900 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 128 | 20231221 | 175800 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 129 | 20231221 | 175700 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 130 | 20231221 | 175600 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 131 | 20231221 | 175500 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 132 | 20231221 | 175400 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 133 | 20231221 | 175300 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 134 | 20231221 | 175200 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 135 | 20231221 | 175100 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 136 | 20231221 | 175000 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 137 | 20231221 | 174900 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 138 | 20231221 | 174800 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 139 | 20231221 | 174700 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 140 | 20231221 | 174600 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 141 | 20231221 | 174500 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 142 | 20231221 | 174400 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 143 | 20231221 | 174300 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 144 | 20231221 | 174200 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 145 | 20231221 | 174100 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 146 | 20231221 | 174000 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 147 | 20231221 | 173900 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 148 | 20231221 | 173800 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 149 | 20231221 | 173700 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 150 | 20231221 | 173600 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 151 | 20231221 | 173500 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 152 | 20231221 | 173400 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 4214 |
| 153 | 20231221 | 173300 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 154 | 20231221 | 173200 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 155 | 20231221 | 173100 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 156 | 20231221 | 173000 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 157 | 20231221 | 172900 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 158 | 20231221 | 172800 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 159 | 20231221 | 172700 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 160 | 20231221 | 172600 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 161 | 20231221 | 172500 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 162 | 20231221 | 172400 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 163 | 20231221 | 172300 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 164 | 20231221 | 172200 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 165 | 20231221 | 172100 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 166 | 20231221 | 172000 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 167 | 20231221 | 171900 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 168 | 20231221 | 171800 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 169 | 20231221 | 171700 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 170 | 20231221 | 171600 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 171 | 20231221 | 171500 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 172 | 20231221 | 171400 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 173 | 20231221 | 171300 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 174 | 20231221 | 171200 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 175 | 20231221 | 171100 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 176 | 20231221 | 171000 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 177 | 20231221 | 170900 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 178 | 20231221 | 170800 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 179 | 20231221 | 170700 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 180 | 20231221 | 170600 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 181 | 20231221 | 170500 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 182 | 20231221 | 170400 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 4214 |
| 183 | 20231221 | 170300 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 184 | 20231221 | 170200 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 185 | 20231221 | 170100 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 186 | 20231221 | 170000 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 187 | 20231221 | 165900 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 188 | 20231221 | 165800 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 189 | 20231221 | 165700 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 190 | 20231221 | 165600 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 191 | 20231221 | 165500 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 192 | 20231221 | 165400 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 193 | 20231221 | 165300 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 194 | 20231221 | 165200 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 195 | 20231221 | 165100 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 196 | 20231221 | 165000 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 197 | 20231221 | 164900 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 198 | 20231221 | 164800 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 199 | 20231221 | 164700 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 200 | 20231221 | 164600 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 201 | 20231221 | 164500 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 202 | 20231221 | 164400 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 203 | 20231221 | 164300 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 204 | 20231221 | 164200 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 205 | 20231221 | 164100 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 206 | 20231221 | 164000 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 207 | 20231221 | 163900 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 208 | 20231221 | 163800 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 209 | 20231221 | 163700 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 210 | 20231221 | 163600 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 211 | 20231221 | 163500 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 212 | 20231221 | 163400 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 4214 |
| 213 | 20231221 | 163300 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 214 | 20231221 | 163200 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 215 | 20231221 | 163100 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 216 | 20231221 | 163000 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 217 | 20231221 | 162900 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 218 | 20231221 | 162800 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 219 | 20231221 | 162700 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 220 | 20231221 | 162600 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 221 | 20231221 | 162500 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 222 | 20231221 | 162400 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 223 | 20231221 | 162300 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 224 | 20231221 | 162200 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 225 | 20231221 | 162100 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 226 | 20231221 | 162000 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 227 | 20231221 | 161900 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 228 | 20231221 | 161800 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 229 | 20231221 | 161700 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 230 | 20231221 | 161600 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 231 | 20231221 | 161500 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 232 | 20231221 | 161400 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 233 | 20231221 | 161300 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 234 | 20231221 | 161200 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 235 | 20231221 | 161100 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 236 | 20231221 | 161000 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 237 | 20231221 | 160900 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 238 | 20231221 | 160800 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 239 | 20231221 | 160700 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 240 | 20231221 | 160600 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 241 | 20231221 | 160500 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 242 | 20231221 | 160400 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 4214 |
| 243 | 20231221 | 160300 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 244 | 20231221 | 160200 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 245 | 20231221 | 160100 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 246 | 20231221 | 160000 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 247 | 20231221 | 155900 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 248 | 20231221 | 155800 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 249 | 20231221 | 155700 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 250 | 20231221 | 155600 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 251 | 20231221 | 155500 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 252 | 20231221 | 155400 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 253 | 20231221 | 155300 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 254 | 20231221 | 155200 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 255 | 20231221 | 155100 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 256 | 20231221 | 155000 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 257 | 20231221 | 154900 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 258 | 20231221 | 154800 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 259 | 20231221 | 154700 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 260 | 20231221 | 154600 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 261 | 20231221 | 154500 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 262 | 20231221 | 154400 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 263 | 20231221 | 154300 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 264 | 20231221 | 154200 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 265 | 20231221 | 154100 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 266 | 20231221 | 154000 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 267 | 20231221 | 153900 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 268 | 20231221 | 153800 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 269 | 20231221 | 153700 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 270 | 20231221 | 153600 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 271 | 20231221 | 153500 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 272 | 20231221 | 153400 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 4214 |
| 273 | 20231221 | 153300 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 274 | 20231221 | 153200 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 275 | 20231221 | 153100 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 276 | 20231221 | 153000 | 10515161550 | 44200 | 44200 | 44200 | 44200 | 4214 |
| 277 | 20231221 | 152900 | 10328902750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 278 | 20231221 | 152800 | 10328902750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 279 | 20231221 | 152700 | 10328902750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 280 | 20231221 | 152600 | 10328902750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 281 | 20231221 | 152500 | 10328902750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 282 | 20231221 | 152400 | 10328902750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 283 | 20231221 | 152300 | 10328902750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 284 | 20231221 | 152200 | 10328902750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 285 | 20231221 | 152100 | 10328902750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 286 | 20231221 | 152000 | 10328902750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 287 | 20231221 | 151900 | 10328902750 | 44100 | 44100 | 44100 | 44050 | 1213 |
| 288 | 20231221 | 151800 | 10275413650 | 44100 | 44100 | 44100 | 44050 | 174 |
| 289 | 20231221 | 151700 | 10267740700 | 44100 | 44000 | 44100 | 44000 | 1087 |
| 290 | 20231221 | 151600 | 10219858400 | 44000 | 44050 | 44050 | 44000 | 386 |
| 291 | 20231221 | 151500 | 10202863650 | 44050 | 44100 | 44100 | 44000 | 496 |
| 292 | 20231221 | 151400 | 10181013350 | 44100 | 44050 | 44100 | 44050 | 75 |
| 293 | 20231221 | 151300 | 10177707250 | 44100 | 44050 | 44100 | 44000 | 5619 |
| 294 | 20231221 | 151200 | 9930354600 | 44000 | 44050 | 44100 | 44000 | 117 |
| 295 | 20231221 | 151100 | 9925198750 | 44000 | 44000 | 44100 | 44000 | 703 |
| 296 | 20231221 | 151000 | 9894241500 | 44000 | 44000 | 44050 | 44000 | 229 |
| 297 | 20231221 | 150900 | 9884162500 | 44000 | 44050 | 44050 | 44000 | 176 |
| 298 | 20231221 | 150800 | 9876410450 | 44050 | 44000 | 44050 | 44000 | 3326 |
| 299 | 20231221 | 150700 | 9730041100 | 44050 | 44050 | 44050 | 44000 | 2614 |
| 300 | 20231221 | 150600 | 9615012700 | 44050 | 44050 | 44100 | 44050 | 470 |
| 301 | 20231221 | 150500 | 9594308800 | 44050 | 44100 | 44100 | 44000 | 1632 |
| 302 | 20231221 | 150400 | 9522423400 | 44100 | 44050 | 44100 | 44050 | 84 |
| 303 | 20231221 | 150300 | 9518720450 | 44100 | 44100 | 44100 | 44050 | 169 |
| 304 | 20231221 | 150200 | 9511267600 | 44050 | 44100 | 44100 | 44050 | 115 |
| 305 | 20231221 | 150100 | 9506198550 | 44100 | 44100 | 44100 | 44100 | 83 |
| 306 | 20231221 | 150000 | 9502538250 | 44050 | 44100 | 44100 | 44050 | 296 |
| 307 | 20231221 | 145900 | 9489497500 | 44100 | 44100 | 44100 | 44050 | 445 |
| 308 | 20231221 | 145800 | 9469888600 | 44050 | 44100 | 44100 | 44050 | 37 |
| 309 | 20231221 | 145700 | 9468258150 | 44100 | 44050 | 44100 | 44050 | 208 |
| 310 | 20231221 | 145600 | 9459086900 | 44100 | 44100 | 44100 | 44050 | 91 |
| 311 | 20231221 | 145500 | 9455074500 | 44100 | 44050 | 44100 | 44050 | 144 |
| 312 | 20231221 | 145400 | 9448727500 | 44100 | 44100 | 44100 | 44050 | 94 |
| 313 | 20231221 | 145300 | 9444582200 | 44100 | 44100 | 44100 | 44050 | 141 |
| 314 | 20231221 | 145200 | 9438364700 | 44100 | 44100 | 44150 | 44100 | 385 |
| 315 | 20231221 | 145100 | 9421385600 | 44100 | 44050 | 44100 | 44050 | 643 |
| 316 | 20231221 | 145000 | 9393030850 | 44050 | 44050 | 44100 | 44050 | 289 |
| 317 | 20231221 | 144900 | 9380292700 | 44100 | 44050 | 44100 | 44050 | 203 |
| 318 | 20231221 | 144800 | 9371346900 | 44050 | 44000 | 44050 | 44000 | 743 |
| 319 | 20231221 | 144700 | 9338637750 | 44000 | 44050 | 44050 | 44000 | 205 |
| 320 | 20231221 | 144600 | 9329613550 | 44050 | 44050 | 44050 | 44000 | 210 |
| 321 | 20231221 | 144500 | 9320363100 | 44050 | 44050 | 44050 | 44000 | 206 |
| 322 | 20231221 | 144400 | 9311297250 | 44000 | 44000 | 44050 | 44000 | 791 |
| 323 | 20231221 | 144300 | 9276488850 | 44000 | 44000 | 44050 | 44000 | 200 |
| 324 | 20231221 | 144200 | 9267687250 | 44000 | 44000 | 44000 | 44000 | 636 |
| 325 | 20231221 | 144100 | 9239703250 | 44050 | 44100 | 44100 | 44000 | 590 |
| 326 | 20231221 | 144000 | 9213736850 | 44100 | 44050 | 44100 | 44050 | 517 |
| 327 | 20231221 | 143900 | 9190949200 | 44000 | 44100 | 44100 | 44000 | 231 |
| 328 | 20231221 | 143800 | 9180773900 | 44100 | 44000 | 44100 | 43950 | 843 |
| 329 | 20231221 | 143700 | 9143652800 | 44000 | 43950 | 44050 | 43950 | 494 |
| 330 | 20231221 | 143600 | 9121920300 | 44000 | 43950 | 44000 | 43950 | 768 |
| 331 | 20231221 | 143500 | 9088128450 | 43950 | 43900 | 43950 | 43900 | 731 |
| 332 | 20231221 | 143400 | 9056001500 | 43900 | 43850 | 43900 | 43800 | 2685 |
| 333 | 20231221 | 143300 | 8938238600 | 43800 | 43800 | 43850 | 43800 | 299 |
| 334 | 20231221 | 143200 | 8925135550 | 43800 | 43850 | 43850 | 43800 | 387 |
| 335 | 20231221 | 143100 | 8908174950 | 43800 | 43850 | 43850 | 43800 | 1045 |
| 336 | 20231221 | 143000 | 8862402600 | 43850 | 43850 | 43850 | 43800 | 195 |
| 337 | 20231221 | 142900 | 8853852300 | 43850 | 43850 | 43850 | 43800 | 61 |
| 338 | 20231221 | 142800 | 8851179600 | 43850 | 43800 | 43850 | 43750 | 207 |
| 339 | 20231221 | 142700 | 8842113750 | 43800 | 43850 | 43850 | 43800 | 322 |
| 340 | 20231221 | 142600 | 8828008500 | 43800 | 43850 | 43850 | 43800 | 99 |
| 341 | 20231221 | 142500 | 8823669650 | 43800 | 43800 | 43800 | 43800 | 313 |
| 342 | 20231221 | 142400 | 8809960250 | 43800 | 43750 | 43800 | 43750 | 72 |
| 343 | 20231221 | 142300 | 8806809000 | 43800 | 43800 | 43850 | 43750 | 443 |
| 344 | 20231221 | 142200 | 8787421200 | 43800 | 43750 | 43800 | 43700 | 455 |
| 345 | 20231221 | 142100 | 8767503400 | 43750 | 43700 | 43750 | 43700 | 107 |
| 346 | 20231221 | 142000 | 8762825100 | 43700 | 43750 | 43750 | 43700 | 483 |
| 347 | 20231221 | 141900 | 8741694200 | 43750 | 43800 | 43800 | 43750 | 217 |
| 348 | 20231221 | 141800 | 8732191650 | 43800 | 43750 | 43800 | 43750 | 364 |
| 349 | 20231221 | 141700 | 8716261500 | 43800 | 43750 | 43800 | 43750 | 533 |
| 350 | 20231221 | 141600 | 8692938800 | 43700 | 43750 | 43750 | 43700 | 104 |
| 351 | 20231221 | 141500 | 8688391600 | 43750 | 43700 | 43750 | 43700 | 172 |
| 352 | 20231221 | 141400 | 8680870200 | 43700 | 43700 | 43750 | 43700 | 440 |
| 353 | 20231221 | 141300 | 8661640550 | 43750 | 43750 | 43800 | 43750 | 265 |
| 354 | 20231221 | 141200 | 8650046650 | 43750 | 43800 | 43800 | 43750 | 226 |
| 355 | 20231221 | 141100 | 8640157450 | 43800 | 43800 | 43800 | 43750 | 138 |
| 356 | 20231221 | 141000 | 8634115200 | 43800 | 43800 | 43800 | 43800 | 73 |
| 357 | 20231221 | 140900 | 8630917800 | 43750 | 43850 | 43850 | 43750 | 148 |
| 358 | 20231221 | 140800 | 8624435850 | 43850 | 43700 | 43850 | 43700 | 1362 |
| 359 | 20231221 | 140700 | 8564839700 | 43700 | 43700 | 43750 | 43700 | 210 |
| 360 | 20231221 | 140600 | 8555659800 | 43700 | 43750 | 43750 | 43700 | 74 |
| 361 | 20231221 | 140500 | 8552424600 | 43750 | 43700 | 43750 | 43700 | 63 |
| 362 | 20231221 | 140400 | 8549670800 | 43750 | 43750 | 43750 | 43700 | 161 |
| 363 | 20231221 | 140300 | 8542629650 | 43700 | 43650 | 43750 | 43650 | 1181 |
| 364 | 20231221 | 140200 | 8491019050 | 43650 | 43700 | 43700 | 43650 | 250 |
| 365 | 20231221 | 140100 | 8480101900 | 43700 | 43700 | 43700 | 43650 | 98 |
| 366 | 20231221 | 140000 | 8475821650 | 43700 | 43600 | 43700 | 43600 | 1311 |
| 367 | 20231221 | 135900 | 8418597400 | 43600 | 43650 | 43650 | 43550 | 202 |
| 368 | 20231221 | 135800 | 8409791900 | 43650 | 43550 | 43650 | 43550 | 2601 |
| 369 | 20231221 | 135700 | 8296413100 | 43550 | 43600 | 43600 | 43550 | 129 |
| 370 | 20231221 | 135600 | 8290789000 | 43600 | 43600 | 43600 | 43550 | 133 |
| 371 | 20231221 | 135500 | 8284993850 | 43550 | 43600 | 43600 | 43550 | 188 |
| 372 | 20231221 | 135400 | 8276804250 | 43600 | 43550 | 43600 | 43550 | 271 |
| 373 | 20231221 | 135300 | 8264993050 | 43550 | 43600 | 43600 | 43550 | 148 |
| 374 | 20231221 | 135200 | 8258542500 | 43550 | 43600 | 43600 | 43550 | 111 |
| 375 | 20231221 | 135100 | 8253706000 | 43550 | 43550 | 43600 | 43550 | 677 |
| 376 | 20231221 | 135000 | 8224221000 | 43550 | 43650 | 43650 | 43550 | 730 |
| 377 | 20231221 | 134900 | 8192392950 | 43650 | 43650 | 43650 | 43600 | 139 |
| 378 | 20231221 | 134800 | 8186328850 | 43600 | 43600 | 43650 | 43600 | 50 |
| 379 | 20231221 | 134700 | 8184148500 | 43650 | 43650 | 43650 | 43600 | 94 |
| 380 | 20231221 | 134600 | 8180045550 | 43600 | 43600 | 43650 | 43600 | 76 |
| 381 | 20231221 | 134500 | 8176730400 | 43650 | 43650 | 43650 | 43600 | 119 |
| 382 | 20231221 | 134400 | 8171538200 | 43650 | 43600 | 43650 | 43600 | 75 |
| 383 | 20231221 | 134300 | 8168267800 | 43600 | 43600 | 43650 | 43600 | 149 |
| 384 | 20231221 | 134200 | 8161769400 | 43600 | 43600 | 43650 | 43600 | 224 |
| 385 | 20231221 | 134100 | 8152001200 | 43600 | 43650 | 43650 | 43600 | 177 |
| 386 | 20231221 | 134000 | 8144280150 | 43600 | 43600 | 43650 | 43600 | 87 |
| 387 | 20231221 | 133900 | 8140486900 | 43600 | 43550 | 43600 | 43550 | 221 |
| 388 | 20231221 | 133800 | 8130853450 | 43600 | 43600 | 43650 | 43550 | 529 |
| 389 | 20231221 | 133700 | 8107782800 | 43600 | 43650 | 43650 | 43600 | 1347 |
| 390 | 20231221 | 133600 | 8049039700 | 43700 | 43700 | 43700 | 43650 | 55 |
| 391 | 20231221 | 133500 | 8046638250 | 43700 | 43700 | 43700 | 43650 | 170 |
| 392 | 20231221 | 133400 | 8039214200 | 43650 | 43650 | 43650 | 43650 | 1112 |
| 393 | 20231221 | 133300 | 7990675400 | 43600 | 43650 | 43650 | 43600 | 158 |
| 394 | 20231221 | 133200 | 7983785200 | 43650 | 43650 | 43650 | 43600 | 114 |
| 395 | 20231221 | 133100 | 7978811450 | 43650 | 43600 | 43650 | 43600 | 54 |
| 396 | 20231221 | 133000 | 7976455450 | 43650 | 43650 | 43650 | 43600 | 258 |
| 397 | 20231221 | 132900 | 7965201950 | 43600 | 43600 | 43650 | 43600 | 230 |
| 398 | 20231221 | 132800 | 7955172400 | 43600 | 43650 | 43650 | 43600 | 562 |
| 399 | 20231221 | 132700 | 7930666350 | 43650 | 43600 | 43650 | 43600 | 158 |
| 400 | 20231221 | 132600 | 7923776300 | 43650 | 43650 | 43650 | 43600 | 115 |
| 401 | 20231221 | 132500 | 7918758600 | 43650 | 43600 | 43650 | 43600 | 142 |
| 402 | 20231221 | 132400 | 7912564900 | 43650 | 43650 | 43650 | 43650 | 89 |
| 403 | 20231221 | 132300 | 7908680050 | 43600 | 43650 | 43650 | 43600 | 59 |
| 404 | 20231221 | 132200 | 7906107350 | 43600 | 43600 | 43600 | 43550 | 187 |
| 405 | 20231221 | 132100 | 7897956200 | 43600 | 43600 | 43650 | 43600 | 207 |
| 406 | 20231221 | 132000 | 7888929450 | 43550 | 43600 | 43600 | 43550 | 343 |
| 407 | 20231221 | 131900 | 7873983200 | 43600 | 43650 | 43650 | 43550 | 231 |
| 408 | 20231221 | 131800 | 7863918100 | 43650 | 43650 | 43650 | 43600 | 111 |
| 409 | 20231221 | 131700 | 7859074100 | 43650 | 43650 | 43650 | 43600 | 315 |
| 410 | 20231221 | 131600 | 7845338150 | 43600 | 43650 | 43650 | 43600 | 173 |
| 411 | 20231221 | 131500 | 7837791750 | 43600 | 43650 | 43650 | 43600 | 8 |
| 412 | 20231221 | 131400 | 7837442750 | 43600 | 43600 | 43600 | 43600 | 144 |
| 413 | 20231221 | 131300 | 7831164350 | 43600 | 43650 | 43650 | 43550 | 205 |
| 414 | 20231221 | 131200 | 7822233200 | 43600 | 43600 | 43650 | 43550 | 206 |
| 415 | 20231221 | 131100 | 7813257450 | 43550 | 43600 | 43650 | 43500 | 935 |
| 416 | 20231221 | 131000 | 7772546400 | 43650 | 43600 | 43650 | 43600 | 177 |
| 417 | 20231221 | 130900 | 7764827750 | 43650 | 43650 | 43650 | 43600 | 225 |
| 418 | 20231221 | 130800 | 7755013800 | 43650 | 43650 | 43650 | 43600 | 112 |
| 419 | 20231221 | 130700 | 7750129250 | 43650 | 43600 | 43650 | 43600 | 67 |
| 420 | 20231221 | 130600 | 7747205750 | 43600 | 43600 | 43600 | 43550 | 125 |
| 421 | 20231221 | 130500 | 7741755800 | 43650 | 43550 | 43650 | 43550 | 1088 |
| 422 | 20231221 | 130400 | 7694356350 | 43550 | 43600 | 43600 | 43550 | 3361 |
| 423 | 20231221 | 130300 | 7547983550 | 43600 | 43650 | 43650 | 43600 | 628 |
| 424 | 20231221 | 130200 | 7520600450 | 43650 | 43650 | 43700 | 43650 | 99 |
| 425 | 20231221 | 130100 | 7516278850 | 43650 | 43600 | 43700 | 43600 | 80 |
| 426 | 20231221 | 130000 | 7512786000 | 43600 | 43600 | 43650 | 43600 | 396 |
| 427 | 20231221 | 125900 | 7495518850 | 43550 | 43600 | 43600 | 43550 | 225 |
| 428 | 20231221 | 125800 | 7485709050 | 43600 | 43550 | 43600 | 43550 | 483 |
| 429 | 20231221 | 125700 | 7464672400 | 43600 | 43600 | 43650 | 43600 | 156 |
| 430 | 20231221 | 125600 | 7457868800 | 43600 | 43600 | 43650 | 43600 | 1206 |
| 431 | 20231221 | 125500 | 7405279900 | 43650 | 43650 | 43650 | 43650 | 20 |
| 432 | 20231221 | 125400 | 7404406900 | 43650 | 43700 | 43700 | 43650 | 94 |
| 433 | 20231221 | 125300 | 7400302400 | 43650 | 43650 | 43700 | 43600 | 142 |
| 434 | 20231221 | 125200 | 7394103350 | 43650 | 43700 | 43700 | 43650 | 99 |
| 435 | 20231221 | 125100 | 7389777750 | 43650 | 43650 | 43700 | 43650 | 132 |
| 436 | 20231221 | 125000 | 7384015650 | 43650 | 43650 | 43700 | 43600 | 208 |
| 437 | 20231221 | 124900 | 7374934550 | 43700 | 43700 | 43700 | 43650 | 64 |
| 438 | 20231221 | 124800 | 7372138200 | 43700 | 43700 | 43700 | 43650 | 404 |
| 439 | 20231221 | 124700 | 7354497950 | 43700 | 43750 | 43750 | 43650 | 479 |
| 440 | 20231221 | 124600 | 7333575450 | 43750 | 43750 | 43750 | 43700 | 363 |
| 441 | 20231221 | 124500 | 7317708800 | 43750 | 43700 | 43750 | 43700 | 68 |
| 442 | 20231221 | 124400 | 7314734650 | 43750 | 43750 | 43800 | 43750 | 829 |
| 443 | 20231221 | 124300 | 7278461050 | 43750 | 43800 | 43800 | 43750 | 128 |
| 444 | 20231221 | 124200 | 7272859750 | 43800 | 43800 | 43800 | 43800 | 60 |
| 445 | 20231221 | 124100 | 7270231750 | 43800 | 43800 | 43800 | 43750 | 54 |
| 446 | 20231221 | 124000 | 7267867100 | 43800 | 43750 | 43800 | 43700 | 411 |
| 447 | 20231221 | 123900 | 7249889000 | 43750 | 43750 | 43750 | 43750 | 251 |
| 448 | 20231221 | 123800 | 7238907750 | 43750 | 43750 | 43750 | 43750 | 24 |
| 449 | 20231221 | 123700 | 7237857750 | 43750 | 43750 | 43750 | 43700 | 77 |
| 450 | 20231221 | 123600 | 7234489200 | 43750 | 43800 | 43800 | 43750 | 193 |
| 451 | 20231221 | 123500 | 7226043650 | 43800 | 43750 | 43800 | 43750 | 357 |
| 452 | 20231221 | 123400 | 7210422000 | 43700 | 43750 | 43750 | 43700 | 2522 |
| 453 | 20231221 | 123300 | 7100084550 | 43750 | 43800 | 43800 | 43750 | 340 |
| 454 | 20231221 | 123200 | 7085192800 | 43800 | 43800 | 43800 | 43800 | 40 |
| 455 | 20231221 | 123100 | 7083440800 | 43800 | 43750 | 43800 | 43750 | 97 |
| 456 | 20231221 | 123000 | 7079193200 | 43750 | 43850 | 43850 | 43750 | 174 |
| 457 | 20231221 | 122900 | 7071572550 | 43800 | 43800 | 43850 | 43800 | 123 |
| 458 | 20231221 | 122800 | 7066181900 | 43850 | 43800 | 43850 | 43800 | 52 |
| 459 | 20231221 | 122700 | 7063901800 | 43850 | 43850 | 43850 | 43850 | 108 |
| 460 | 20231221 | 122600 | 7059166000 | 43900 | 43850 | 43900 | 43800 | 15 |
| 461 | 20231221 | 122500 | 7058508500 | 43850 | 43850 | 43850 | 43850 | 77 |
| 462 | 20231221 | 122400 | 7055132050 | 43850 | 43750 | 43850 | 43750 | 183 |
| 463 | 20231221 | 122300 | 7047117800 | 43800 | 43800 | 43800 | 43800 | 132 |
| 464 | 20231221 | 122200 | 7041336200 | 43800 | 43800 | 43800 | 43750 | 19 |
| 465 | 20231221 | 122100 | 7040504250 | 43800 | 43800 | 43800 | 43750 | 122 |
| 466 | 20231221 | 122000 | 7035161000 | 43800 | 43750 | 43800 | 43750 | 331 |
| 467 | 20231221 | 121900 | 7020678250 | 43750 | 43750 | 43750 | 43700 | 102 |
| 468 | 20231221 | 121800 | 7016216500 | 43750 | 43750 | 43750 | 43700 | 377 |
| 469 | 20231221 | 121700 | 6999738200 | 43750 | 43750 | 43750 | 43700 | 137 |
| 470 | 20231221 | 121600 | 6993746850 | 43750 | 43650 | 43750 | 43650 | 1028 |
| 471 | 20231221 | 121500 | 6948821750 | 43700 | 43650 | 43700 | 43650 | 112 |
| 472 | 20231221 | 121400 | 6943931100 | 43650 | 43700 | 43700 | 43650 | 102 |
| 473 | 20231221 | 121300 | 6939475650 | 43700 | 43650 | 43700 | 43650 | 66 |
| 474 | 20231221 | 121200 | 6936593450 | 43650 | 43650 | 43700 | 43650 | 115 |
| 475 | 20231221 | 121100 | 6931569300 | 43650 | 43650 | 43700 | 43650 | 334 |
| 476 | 20231221 | 121000 | 6916988950 | 43650 | 43700 | 43700 | 43650 | 53 |
| 477 | 20231221 | 120900 | 6914673050 | 43700 | 43650 | 43700 | 43650 | 1438 |
| 478 | 20231221 | 120800 | 6851903100 | 43650 | 43600 | 43650 | 43600 | 102 |
| 479 | 20231221 | 120700 | 6847451850 | 43600 | 43650 | 43650 | 43600 | 200 |
| 480 | 20231221 | 120600 | 6838730150 | 43600 | 43650 | 43650 | 43600 | 336 |
| 481 | 20231221 | 120500 | 6824077050 | 43650 | 43700 | 43700 | 43650 | 62 |
| 482 | 20231221 | 120400 | 6821369550 | 43650 | 43700 | 43700 | 43650 | 156 |
| 483 | 20231221 | 120300 | 6814556350 | 43700 | 43700 | 43700 | 43650 | 74 |
| 484 | 20231221 | 120200 | 6811324650 | 43700 | 43650 | 43700 | 43650 | 645 |
| 485 | 20231221 | 120100 | 6783170100 | 43650 | 43650 | 43650 | 43600 | 724 |
| 486 | 20231221 | 120000 | 6751588550 | 43650 | 43700 | 43700 | 43650 | 101 |
| 487 | 20231221 | 115900 | 6747178500 | 43700 | 43650 | 43700 | 43650 | 89 |
| 488 | 20231221 | 115800 | 6743289400 | 43650 | 43700 | 43700 | 43650 | 53 |
| 489 | 20231221 | 115700 | 6740973550 | 43700 | 43700 | 43700 | 43650 | 77 |
| 490 | 20231221 | 115600 | 6737610450 | 43650 | 43650 | 43700 | 43650 | 223 |
| 491 | 20231221 | 115500 | 6727874900 | 43700 | 43650 | 43700 | 43650 | 114 |
| 492 | 20231221 | 115400 | 6722895250 | 43700 | 43700 | 43700 | 43700 | 49 |
| 493 | 20231221 | 115300 | 6720753950 | 43700 | 43700 | 43700 | 43650 | 216 |
| 494 | 20231221 | 115200 | 6711322650 | 43700 | 43700 | 43700 | 43650 | 51 |
| 495 | 20231221 | 115100 | 6709094000 | 43700 | 43750 | 43750 | 43700 | 109 |
| 496 | 20231221 | 115000 | 6704327150 | 43750 | 43750 | 43750 | 43700 | 192 |
| 497 | 20231221 | 114900 | 6695927750 | 43700 | 43700 | 43700 | 43700 | 256 |
| 498 | 20231221 | 114800 | 6684740550 | 43700 | 43700 | 43700 | 43700 | 73 |
| 499 | 20231221 | 114700 | 6681550450 | 43700 | 43750 | 43750 | 43700 | 265 |
| 500 | 20231221 | 114600 | 6669965800 | 43750 | 43700 | 43750 | 43700 | 33 |
| 501 | 20231221 | 114500 | 6668522100 | 43750 | 43700 | 43750 | 43700 | 368 |
| 502 | 20231221 | 114400 | 6652439800 | 43700 | 43650 | 43700 | 43650 | 64 |
| 503 | 20231221 | 114300 | 6649643200 | 43700 | 43750 | 43750 | 43700 | 124 |
| 504 | 20231221 | 114200 | 6644222400 | 43700 | 43800 | 43800 | 43700 | 1468 |
| 505 | 20231221 | 114100 | 6580058900 | 43800 | 43750 | 43800 | 43750 | 29 |
| 506 | 20231221 | 114000 | 6578790000 | 43800 | 43750 | 43800 | 43700 | 189 |
| 507 | 20231221 | 113900 | 6570518250 | 43750 | 43800 | 43800 | 43750 | 78 |
| 508 | 20231221 | 113800 | 6567101900 | 43800 | 43750 | 43800 | 43700 | 283 |
| 509 | 20231221 | 113700 | 6554708900 | 43700 | 43700 | 43750 | 43700 | 2122 |
| 510 | 20231221 | 113600 | 6461884800 | 43750 | 43700 | 43750 | 43700 | 1862 |
| 511 | 20231221 | 113500 | 6380510500 | 43750 | 43750 | 43750 | 43700 | 42 |
| 512 | 20231221 | 113400 | 6378673150 | 43750 | 43700 | 43750 | 43700 | 147 |
| 513 | 20231221 | 113300 | 6372245950 | 43700 | 43750 | 43750 | 43700 | 154 |
| 514 | 20231221 | 113200 | 6365515850 | 43700 | 43750 | 43750 | 43700 | 314 |
| 515 | 20231221 | 113100 | 6351789200 | 43750 | 43800 | 43800 | 43750 | 179 |
| 516 | 20231221 | 113000 | 6343957900 | 43800 | 43800 | 43800 | 43800 | 67 |
| 517 | 20231221 | 112900 | 6341023300 | 43800 | 43800 | 43850 | 43800 | 45 |
| 518 | 20231221 | 112800 | 6339052000 | 43850 | 43800 | 43900 | 43800 | 282 |
| 519 | 20231221 | 112700 | 6326686200 | 43900 | 43700 | 43900 | 43700 | 852 |
| 520 | 20231221 | 112600 | 6289409000 | 43800 | 43750 | 43800 | 43750 | 959 |
| 521 | 20231221 | 112500 | 6247435600 | 43800 | 43750 | 43800 | 43750 | 168 |
| 522 | 20231221 | 112400 | 6240077450 | 43800 | 43800 | 43850 | 43800 | 69 |
| 523 | 20231221 | 112300 | 6237054900 | 43800 | 43850 | 43850 | 43800 | 96 |
| 524 | 20231221 | 112200 | 6232849950 | 43850 | 43850 | 43850 | 43850 | 62 |
| 525 | 20231221 | 112100 | 6230131250 | 43800 | 43800 | 43800 | 43750 | 297 |
| 526 | 20231221 | 112000 | 6217127650 | 43800 | 43750 | 43800 | 43750 | 8 |
| 527 | 20231221 | 111900 | 6216777300 | 43750 | 43700 | 43800 | 43700 | 367 |
| 528 | 20231221 | 111800 | 6200728300 | 43700 | 43800 | 43800 | 43700 | 352 |
| 529 | 20231221 | 111700 | 6185341400 | 43800 | 43900 | 43900 | 43750 | 193 |
| 530 | 20231221 | 111600 | 6176886350 | 43850 | 43900 | 43900 | 43850 | 31 |
| 531 | 20231221 | 111500 | 6175526350 | 43900 | 43650 | 43900 | 43650 | 3315 |
| 532 | 20231221 | 111400 | 6030568950 | 43650 | 43550 | 43650 | 43550 | 500 |
| 533 | 20231221 | 111300 | 6008775850 | 43600 | 43600 | 43650 | 43550 | 1130 |
| 534 | 20231221 | 111200 | 5959515050 | 43650 | 43700 | 43700 | 43500 | 1987 |
| 535 | 20231221 | 111100 | 5872990700 | 43700 | 43700 | 43700 | 43700 | 75 |
| 536 | 20231221 | 111000 | 5869713200 | 43650 | 43700 | 43700 | 43650 | 616 |
| 537 | 20231221 | 110900 | 5842801800 | 43650 | 43700 | 43700 | 43650 | 166 |
| 538 | 20231221 | 110800 | 5835552600 | 43700 | 43600 | 43700 | 43550 | 540 |
| 539 | 20231221 | 110700 | 5811985800 | 43600 | 43550 | 43600 | 43550 | 2369 |
| 540 | 20231221 | 110600 | 5708786550 | 43550 | 43600 | 43600 | 43550 | 2354 |
| 541 | 20231221 | 110500 | 5606263950 | 43550 | 43550 | 43700 | 43550 | 1654 |
| 542 | 20231221 | 110400 | 5534113550 | 43600 | 43550 | 43600 | 43550 | 101 |
| 543 | 20231221 | 110300 | 5529710000 | 43600 | 43600 | 43600 | 43550 | 238 |
| 544 | 20231221 | 110200 | 5519341650 | 43600 | 43550 | 43650 | 43550 | 1952 |
| 545 | 20231221 | 110100 | 5434309000 | 43550 | 43600 | 43600 | 43550 | 2247 |
| 546 | 20231221 | 110000 | 5336448850 | 43600 | 43600 | 43600 | 43550 | 2656 |
| 547 | 20231221 | 105900 | 5220776950 | 43550 | 43650 | 43650 | 43550 | 2874 |
| 548 | 20231221 | 105800 | 5095476200 | 43650 | 43600 | 43650 | 43600 | 617 |
| 549 | 20231221 | 105700 | 5068569800 | 43650 | 43600 | 43650 | 43600 | 935 |
| 550 | 20231221 | 105600 | 5027802200 | 43650 | 43600 | 43650 | 43600 | 684 |
| 551 | 20231221 | 105500 | 4997976850 | 43650 | 43700 | 43700 | 43600 | 3385 |
| 552 | 20231221 | 105400 | 4850226150 | 43700 | 43650 | 43700 | 43650 | 335 |
| 553 | 20231221 | 105300 | 4835599750 | 43650 | 43700 | 43700 | 43650 | 154 |
| 554 | 20231221 | 105200 | 4828873200 | 43700 | 43750 | 43750 | 43700 | 446 |
| 555 | 20231221 | 105100 | 4809379100 | 43750 | 43700 | 43750 | 43700 | 33 |
| 556 | 20231221 | 105000 | 4807936250 | 43750 | 43800 | 43850 | 43700 | 570 |
| 557 | 20231221 | 104900 | 4782977550 | 43850 | 43900 | 43900 | 43850 | 470 |
| 558 | 20231221 | 104800 | 4762367700 | 43900 | 43850 | 43900 | 43850 | 563 |
| 559 | 20231221 | 104700 | 4737679750 | 43800 | 43800 | 43850 | 43800 | 149 |
| 560 | 20231221 | 104600 | 4731148700 | 43800 | 43850 | 43850 | 43800 | 314 |
| 561 | 20231221 | 104500 | 4717394950 | 43800 | 43850 | 43850 | 43800 | 122 |
| 562 | 20231221 | 104400 | 4712050750 | 43800 | 43700 | 43800 | 43700 | 1132 |
| 563 | 20231221 | 104300 | 4662521900 | 43650 | 43650 | 43700 | 43650 | 1890 |
| 564 | 20231221 | 104200 | 4580023100 | 43650 | 43700 | 43700 | 43650 | 475 |
| 565 | 20231221 | 104100 | 4559288500 | 43650 | 43700 | 43700 | 43650 | 1390 |
| 566 | 20231221 | 104000 | 4498608050 | 43700 | 43750 | 43750 | 43650 | 879 |
| 567 | 20231221 | 103900 | 4460202850 | 43750 | 43750 | 43750 | 43700 | 271 |
| 568 | 20231221 | 103800 | 4448359050 | 43750 | 43700 | 43750 | 43700 | 276 |
| 569 | 20231221 | 103700 | 4436296500 | 43700 | 43700 | 43750 | 43700 | 943 |
| 570 | 20231221 | 103600 | 4395086000 | 43750 | 43750 | 43750 | 43700 | 892 |
| 571 | 20231221 | 103500 | 4356104150 | 43750 | 43700 | 43750 | 43700 | 194 |
| 572 | 20231221 | 103400 | 4347625650 | 43750 | 43750 | 43800 | 43750 | 1018 |
| 573 | 20231221 | 103300 | 4303087800 | 43800 | 43850 | 43850 | 43800 | 801 |
| 574 | 20231221 | 103200 | 4268002750 | 43850 | 43850 | 43850 | 43850 | 53 |
| 575 | 20231221 | 103100 | 4265678700 | 43800 | 43950 | 43950 | 43800 | 1851 |
| 576 | 20231221 | 103000 | 4184439050 | 43900 | 43950 | 43950 | 43900 | 409 |
| 577 | 20231221 | 102900 | 4166483450 | 43950 | 43950 | 43950 | 43900 | 179 |
| 578 | 20231221 | 102800 | 4158619400 | 43950 | 43950 | 43950 | 43950 | 23 |
| 579 | 20231221 | 102700 | 4157608550 | 43950 | 43900 | 43950 | 43900 | 370 |
| 580 | 20231221 | 102600 | 4141354300 | 43950 | 43950 | 43950 | 43950 | 60 |
| 581 | 20231221 | 102500 | 4138717300 | 43950 | 43850 | 43950 | 43850 | 193 |
| 582 | 20231221 | 102400 | 4130242900 | 43850 | 43850 | 43850 | 43850 | 735 |
| 583 | 20231221 | 102300 | 4098013150 | 43800 | 43800 | 43850 | 43750 | 539 |
| 584 | 20231221 | 102200 | 4074405350 | 43800 | 43750 | 43800 | 43750 | 132 |
| 585 | 20231221 | 102100 | 4068624350 | 43800 | 43800 | 43800 | 43800 | 317 |
| 586 | 20231221 | 102000 | 4054739750 | 43800 | 43750 | 43800 | 43750 | 118 |
| 587 | 20231221 | 101900 | 4049575050 | 43750 | 43750 | 43750 | 43750 | 342 |
| 588 | 20231221 | 101800 | 4034612550 | 43750 | 43800 | 43800 | 43750 | 46 |
| 589 | 20231221 | 101700 | 4032598000 | 43800 | 43800 | 43800 | 43800 | 121 |
| 590 | 20231221 | 101600 | 4027298200 | 43800 | 43800 | 43800 | 43800 | 1208 |
| 591 | 20231221 | 101500 | 3974387800 | 43800 | 43800 | 43850 | 43800 | 62 |
| 592 | 20231221 | 101400 | 3971671600 | 43800 | 43800 | 43850 | 43800 | 138 |
| 593 | 20231221 | 101300 | 3965627050 | 43800 | 43800 | 43850 | 43800 | 124 |
| 594 | 20231221 | 101200 | 3960193200 | 43850 | 43950 | 43950 | 43800 | 318 |
| 595 | 20231221 | 101100 | 3946247600 | 43950 | 43900 | 43950 | 43900 | 263 |
| 596 | 20231221 | 101000 | 3934700950 | 43850 | 43850 | 43850 | 43850 | 591 |
| 597 | 20231221 | 100900 | 3908785600 | 43850 | 43850 | 43850 | 43800 | 35 |
| 598 | 20231221 | 100800 | 3907250900 | 43800 | 43850 | 43850 | 43800 | 226 |
| 599 | 20231221 | 100700 | 3897348750 | 43850 | 43800 | 43850 | 43800 | 399 |
| 600 | 20231221 | 100600 | 3879861050 | 43800 | 43750 | 43800 | 43750 | 989 |
| 601 | 20231221 | 100500 | 3836587400 | 43750 | 43750 | 43750 | 43700 | 1339 |
| 602 | 20231221 | 100400 | 3778024800 | 43750 | 43700 | 43750 | 43700 | 411 |
| 603 | 20231221 | 100300 | 3760061950 | 43700 | 43700 | 43750 | 43700 | 639 |
| 604 | 20231221 | 100200 | 3732137500 | 43700 | 43750 | 43800 | 43700 | 1472 |
| 605 | 20231221 | 100100 | 3667771050 | 43800 | 43800 | 43850 | 43750 | 500 |
| 606 | 20231221 | 100000 | 3645879500 | 43800 | 43750 | 43800 | 43750 | 489 |
| 607 | 20231221 | 095900 | 3624476350 | 43750 | 43750 | 43800 | 43700 | 1716 |
| 608 | 20231221 | 095800 | 3549450400 | 43750 | 43800 | 43800 | 43750 | 1932 |
| 609 | 20231221 | 095700 | 3464890100 | 43750 | 43800 | 43850 | 43700 | 1346 |
| 610 | 20231221 | 095600 | 3405989200 | 43750 | 43800 | 43800 | 43750 | 2174 |
| 611 | 20231221 | 095500 | 3310841700 | 43800 | 43800 | 43850 | 43800 | 1263 |
| 612 | 20231221 | 095400 | 3255495600 | 43800 | 43800 | 43800 | 43750 | 1696 |
| 613 | 20231221 | 095300 | 3181254150 | 43800 | 43850 | 43850 | 43750 | 2586 |
| 614 | 20231221 | 095200 | 3068012500 | 43850 | 43900 | 43900 | 43800 | 833 |
| 615 | 20231221 | 095100 | 3031494200 | 43850 | 43800 | 43900 | 43800 | 1205 |
| 616 | 20231221 | 095000 | 2978681600 | 43850 | 43950 | 44000 | 43800 | 3624 |
| 617 | 20231221 | 094900 | 2819814750 | 43950 | 43950 | 43950 | 43850 | 1389 |
| 618 | 20231221 | 094800 | 2758865950 | 43900 | 43950 | 44000 | 43900 | 3204 |
| 619 | 20231221 | 094700 | 2618192600 | 43950 | 43950 | 43950 | 43900 | 3665 |
| 620 | 20231221 | 094600 | 2457140050 | 43950 | 44000 | 44000 | 43950 | 326 |
| 621 | 20231221 | 094500 | 2442799500 | 44000 | 44050 | 44050 | 43950 | 518 |
| 622 | 20231221 | 094400 | 2420006300 | 44050 | 44000 | 44050 | 43950 | 1552 |
| 623 | 20231221 | 094300 | 2351738600 | 44000 | 44100 | 44100 | 44000 | 350 |
| 624 | 20231221 | 094200 | 2336327500 | 44100 | 44100 | 44100 | 44050 | 285 |
| 625 | 20231221 | 094100 | 2323766550 | 44050 | 44100 | 44100 | 44000 | 1418 |
| 626 | 20231221 | 094000 | 2261337500 | 44150 | 44150 | 44250 | 44150 | 1002 |
| 627 | 20231221 | 093900 | 2217077150 | 44150 | 44050 | 44200 | 44050 | 633 |
| 628 | 20231221 | 093800 | 2189141400 | 44150 | 44000 | 44150 | 44000 | 1543 |
| 629 | 20231221 | 093700 | 2121209950 | 44100 | 44050 | 44150 | 44050 | 473 |
| 630 | 20231221 | 093600 | 2100356000 | 44000 | 44000 | 44050 | 44000 | 592 |
| 631 | 20231221 | 093500 | 2074292400 | 44000 | 44100 | 44100 | 44000 | 1160 |
| 632 | 20231221 | 093400 | 2023222700 | 44100 | 44100 | 44200 | 44100 | 185 |
| 633 | 20231221 | 093300 | 2015060600 | 44100 | 44050 | 44100 | 44050 | 303 |
| 634 | 20231221 | 093200 | 2001707450 | 44050 | 44100 | 44100 | 44000 | 1119 |
| 635 | 20231221 | 093100 | 1952448350 | 44100 | 44100 | 44100 | 44100 | 218 |
| 636 | 20231221 | 093000 | 1942834550 | 44050 | 44050 | 44200 | 44050 | 658 |
| 637 | 20231221 | 092900 | 1913832500 | 44050 | 44050 | 44150 | 44000 | 2442 |
| 638 | 20231221 | 092800 | 1806211200 | 44100 | 44200 | 44200 | 44050 | 479 |
| 639 | 20231221 | 092700 | 1785084000 | 44150 | 44100 | 44200 | 44000 | 2219 |
| 640 | 20231221 | 092600 | 1687291800 | 44050 | 44200 | 44200 | 44000 | 5013 |
| 641 | 20231221 | 092500 | 1466481400 | 44200 | 44150 | 44200 | 44100 | 470 |
| 642 | 20231221 | 092400 | 1445724850 | 44150 | 44200 | 44200 | 44100 | 671 |
| 643 | 20231221 | 092300 | 1416102800 | 44200 | 44100 | 44200 | 44000 | 1758 |
| 644 | 20231221 | 092200 | 1338618450 | 44100 | 44300 | 44350 | 44100 | 8460 |
| 645 | 20231221 | 092100 | 965177000 | 44300 | 44350 | 44350 | 44300 | 872 |
| 646 | 20231221 | 092000 | 926535100 | 44350 | 44500 | 44550 | 44350 | 7606 |
| 647 | 20231221 | 091900 | 588458350 | 44500 | 44500 | 44550 | 44450 | 1125 |
| 648 | 20231221 | 091800 | 538394300 | 44500 | 44400 | 44500 | 44400 | 264 |
| 649 | 20231221 | 091700 | 526660300 | 44400 | 44350 | 44400 | 44350 | 56 |
| 650 | 20231221 | 091600 | 524175000 | 44400 | 44350 | 44400 | 44350 | 277 |
| 651 | 20231221 | 091500 | 511882850 | 44350 | 44300 | 44350 | 44300 | 88 |
| 652 | 20231221 | 091400 | 507982800 | 44300 | 44250 | 44300 | 44250 | 407 |
| 653 | 20231221 | 091300 | 489953500 | 44250 | 44300 | 44300 | 44250 | 621 |
| 654 | 20231221 | 091200 | 462463250 | 44300 | 44300 | 44350 | 44300 | 1027 |
| 655 | 20231221 | 091100 | 416943150 | 44250 | 44300 | 44350 | 44250 | 753 |
| 656 | 20231221 | 091000 | 383589800 | 44300 | 44400 | 44400 | 44300 | 459 |
| 657 | 20231221 | 090900 | 363249200 | 44350 | 44400 | 44450 | 44350 | 1145 |
| 658 | 20231221 | 090800 | 312402250 | 44450 | 44250 | 44450 | 44250 | 514 |
| 659 | 20231221 | 090700 | 289620600 | 44250 | 44250 | 44300 | 44200 | 245 |
| 660 | 20231221 | 090600 | 278776100 | 44250 | 44300 | 44300 | 44250 | 149 |
| 661 | 20231221 | 090500 | 272175900 | 44300 | 44400 | 44400 | 44250 | 458 |
| 662 | 20231221 | 090400 | 251887300 | 44300 | 44250 | 44300 | 44200 | 573 |
| 663 | 20231221 | 090300 | 226533900 | 44200 | 44200 | 44250 | 44200 | 688 |
| 664 | 20231221 | 090200 | 196116700 | 44200 | 44150 | 44350 | 44150 | 467 |
| 665 | 20231221 | 090100 | 175462250 | 44100 | 44150 | 44200 | 44100 | 1061 |
| 666 | 20231221 | 090000 | 128616850 | 44200 | 44450 | 44450 | 44200 | 2851 |