35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 195100 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 36537 |
| 3 | 20231215 | 195000 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 4 | 20231215 | 194900 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 5 | 20231215 | 194800 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 6 | 20231215 | 194700 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 7 | 20231215 | 194600 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 8 | 20231215 | 194500 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 9 | 20231215 | 194400 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 10 | 20231215 | 194300 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 11 | 20231215 | 194200 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 12 | 20231215 | 194100 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 13 | 20231215 | 194000 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 14 | 20231215 | 193900 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 15 | 20231215 | 193800 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 16 | 20231215 | 193700 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 17 | 20231215 | 193600 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 18 | 20231215 | 193500 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 19 | 20231215 | 193400 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 20 | 20231215 | 193300 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 21 | 20231215 | 193200 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 22 | 20231215 | 193100 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 23 | 20231215 | 193000 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 24 | 20231215 | 192900 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 25 | 20231215 | 192800 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 26 | 20231215 | 192700 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 27 | 20231215 | 192600 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 28 | 20231215 | 192500 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 29 | 20231215 | 192400 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 30 | 20231215 | 192300 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 31 | 20231215 | 192200 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 32 | 20231215 | 192100 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 36537 |
| 33 | 20231215 | 192000 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 34 | 20231215 | 191900 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 35 | 20231215 | 191800 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 36 | 20231215 | 191700 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 37 | 20231215 | 191600 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 38 | 20231215 | 191500 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 39 | 20231215 | 191400 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 40 | 20231215 | 191300 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 41 | 20231215 | 191200 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 42 | 20231215 | 191100 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 43 | 20231215 | 191000 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 44 | 20231215 | 190900 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 45 | 20231215 | 190800 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 46 | 20231215 | 190700 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 47 | 20231215 | 190600 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 48 | 20231215 | 190500 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 49 | 20231215 | 190400 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 50 | 20231215 | 190300 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 51 | 20231215 | 190200 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 52 | 20231215 | 190100 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 53 | 20231215 | 190000 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 54 | 20231215 | 185900 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 55 | 20231215 | 185800 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 56 | 20231215 | 185700 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 57 | 20231215 | 185600 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 58 | 20231215 | 185500 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 59 | 20231215 | 185400 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 60 | 20231215 | 185300 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 61 | 20231215 | 185200 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 62 | 20231215 | 185100 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 36537 |
| 63 | 20231215 | 185000 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 64 | 20231215 | 184900 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 65 | 20231215 | 184800 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 66 | 20231215 | 184700 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 67 | 20231215 | 184600 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 68 | 20231215 | 184500 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 69 | 20231215 | 184400 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 70 | 20231215 | 184300 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 71 | 20231215 | 184200 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 72 | 20231215 | 184100 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 73 | 20231215 | 184000 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 74 | 20231215 | 183900 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 75 | 20231215 | 183800 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 76 | 20231215 | 183700 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 77 | 20231215 | 183600 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 78 | 20231215 | 183500 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 79 | 20231215 | 183400 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 80 | 20231215 | 183300 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 81 | 20231215 | 183200 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 82 | 20231215 | 183100 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 83 | 20231215 | 183000 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 84 | 20231215 | 182900 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 85 | 20231215 | 182800 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 86 | 20231215 | 182700 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 87 | 20231215 | 182600 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 88 | 20231215 | 182500 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 89 | 20231215 | 182400 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 90 | 20231215 | 182300 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 91 | 20231215 | 182200 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 92 | 20231215 | 182100 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 36537 |
| 93 | 20231215 | 182000 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 94 | 20231215 | 181900 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 95 | 20231215 | 181800 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 96 | 20231215 | 181700 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 97 | 20231215 | 181600 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 98 | 20231215 | 181500 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 99 | 20231215 | 181400 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 100 | 20231215 | 181300 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 101 | 20231215 | 181200 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 102 | 20231215 | 181100 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 103 | 20231215 | 181000 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 104 | 20231215 | 180900 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 105 | 20231215 | 180800 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 106 | 20231215 | 180700 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 107 | 20231215 | 180600 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 108 | 20231215 | 180500 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 109 | 20231215 | 180400 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 110 | 20231215 | 180300 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 111 | 20231215 | 180200 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 112 | 20231215 | 180100 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 113 | 20231215 | 180000 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 114 | 20231215 | 175900 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 115 | 20231215 | 175800 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 116 | 20231215 | 175700 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 117 | 20231215 | 175600 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 118 | 20231215 | 175500 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 119 | 20231215 | 175400 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 120 | 20231215 | 175300 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 121 | 20231215 | 175200 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 122 | 20231215 | 175100 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 36537 |
| 123 | 20231215 | 175000 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 124 | 20231215 | 174900 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 125 | 20231215 | 174800 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 126 | 20231215 | 174700 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 127 | 20231215 | 174600 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 128 | 20231215 | 174500 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 129 | 20231215 | 174400 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 130 | 20231215 | 174300 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 131 | 20231215 | 174200 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 132 | 20231215 | 174100 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 133 | 20231215 | 174000 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 134 | 20231215 | 173900 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 135 | 20231215 | 173800 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 136 | 20231215 | 173700 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 137 | 20231215 | 173600 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 138 | 20231215 | 173500 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 139 | 20231215 | 173400 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 140 | 20231215 | 173300 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 141 | 20231215 | 173200 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 142 | 20231215 | 173100 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 143 | 20231215 | 173000 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 144 | 20231215 | 172900 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 145 | 20231215 | 172800 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 146 | 20231215 | 172700 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 147 | 20231215 | 172600 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 148 | 20231215 | 172500 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 149 | 20231215 | 172400 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 150 | 20231215 | 172300 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 151 | 20231215 | 172200 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 152 | 20231215 | 172100 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 36537 |
| 153 | 20231215 | 172000 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 154 | 20231215 | 171900 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 155 | 20231215 | 171800 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 156 | 20231215 | 171700 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 157 | 20231215 | 171600 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 158 | 20231215 | 171500 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 159 | 20231215 | 171400 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 160 | 20231215 | 171300 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 161 | 20231215 | 171200 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 162 | 20231215 | 171100 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 163 | 20231215 | 171000 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 164 | 20231215 | 170900 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 165 | 20231215 | 170800 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 166 | 20231215 | 170700 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 167 | 20231215 | 170600 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 168 | 20231215 | 170500 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 169 | 20231215 | 170400 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 170 | 20231215 | 170300 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 171 | 20231215 | 170200 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 172 | 20231215 | 170100 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 173 | 20231215 | 170000 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 174 | 20231215 | 165900 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 175 | 20231215 | 165800 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 176 | 20231215 | 165700 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 177 | 20231215 | 165600 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 178 | 20231215 | 165500 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 179 | 20231215 | 165400 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 180 | 20231215 | 165300 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 181 | 20231215 | 165200 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 182 | 20231215 | 165100 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 36537 |
| 183 | 20231215 | 165000 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 184 | 20231215 | 164900 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 185 | 20231215 | 164800 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 186 | 20231215 | 164700 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 187 | 20231215 | 164600 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 188 | 20231215 | 164500 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 189 | 20231215 | 164400 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 190 | 20231215 | 164300 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 191 | 20231215 | 164200 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 192 | 20231215 | 164100 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 193 | 20231215 | 164000 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 194 | 20231215 | 163900 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 195 | 20231215 | 163800 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 196 | 20231215 | 163700 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 197 | 20231215 | 163600 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 198 | 20231215 | 163500 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 199 | 20231215 | 163400 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 200 | 20231215 | 163300 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 201 | 20231215 | 163200 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 202 | 20231215 | 163100 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 203 | 20231215 | 163000 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 204 | 20231215 | 162900 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 205 | 20231215 | 162800 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 206 | 20231215 | 162700 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 207 | 20231215 | 162600 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 208 | 20231215 | 162500 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 209 | 20231215 | 162400 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 210 | 20231215 | 162300 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 211 | 20231215 | 162200 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 212 | 20231215 | 162100 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 36537 |
| 213 | 20231215 | 162000 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 214 | 20231215 | 161900 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 215 | 20231215 | 161800 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 216 | 20231215 | 161700 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 217 | 20231215 | 161600 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 218 | 20231215 | 161500 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 219 | 20231215 | 161400 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 220 | 20231215 | 161300 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 221 | 20231215 | 161200 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 222 | 20231215 | 161100 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 223 | 20231215 | 161000 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 224 | 20231215 | 160900 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 225 | 20231215 | 160800 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 226 | 20231215 | 160700 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 227 | 20231215 | 160600 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 228 | 20231215 | 160500 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 229 | 20231215 | 160400 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 230 | 20231215 | 160300 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 231 | 20231215 | 160200 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 232 | 20231215 | 160100 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 233 | 20231215 | 160000 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 234 | 20231215 | 155900 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 235 | 20231215 | 155800 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 236 | 20231215 | 155700 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 237 | 20231215 | 155600 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 238 | 20231215 | 155500 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 239 | 20231215 | 155400 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 240 | 20231215 | 155300 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 241 | 20231215 | 155200 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 242 | 20231215 | 155100 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 36537 |
| 243 | 20231215 | 155000 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 244 | 20231215 | 154900 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 245 | 20231215 | 154800 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 246 | 20231215 | 154700 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 247 | 20231215 | 154600 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 248 | 20231215 | 154500 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 249 | 20231215 | 154400 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 250 | 20231215 | 154300 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 251 | 20231215 | 154200 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 252 | 20231215 | 154100 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 253 | 20231215 | 154000 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 254 | 20231215 | 153900 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 255 | 20231215 | 153800 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 256 | 20231215 | 153700 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 257 | 20231215 | 153600 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 258 | 20231215 | 153500 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 259 | 20231215 | 153400 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 260 | 20231215 | 153300 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 261 | 20231215 | 153200 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 262 | 20231215 | 153100 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 263 | 20231215 | 153000 | 6966306400 | 37950 | 37950 | 37950 | 37950 | 36537 |
| 264 | 20231215 | 152900 | 5579727250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 265 | 20231215 | 152800 | 5579727250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 266 | 20231215 | 152700 | 5579727250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 267 | 20231215 | 152600 | 5579727250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 268 | 20231215 | 152500 | 5579727250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 269 | 20231215 | 152400 | 5579727250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 270 | 20231215 | 152300 | 5579727250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 271 | 20231215 | 152200 | 5579727250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 272 | 20231215 | 152100 | 5579727250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 273 | 20231215 | 152000 | 5579727250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 274 | 20231215 | 151900 | 5579727250 | 38100 | 38050 | 38100 | 37950 | 440 |
| 275 | 20231215 | 151800 | 5562999450 | 38050 | 38050 | 38050 | 37950 | 707 |
| 276 | 20231215 | 151700 | 5536127450 | 38050 | 38050 | 38050 | 37950 | 524 |
| 277 | 20231215 | 151600 | 5516205700 | 38050 | 38000 | 38050 | 37950 | 383 |
| 278 | 20231215 | 151500 | 5501644850 | 38050 | 37950 | 38100 | 37950 | 1080 |
| 279 | 20231215 | 151400 | 5460599250 | 38100 | 37950 | 38100 | 37950 | 498 |
| 280 | 20231215 | 151300 | 5441663150 | 38000 | 38000 | 38000 | 37950 | 150 |
| 281 | 20231215 | 151200 | 5435963900 | 38000 | 38000 | 38000 | 37950 | 172 |
| 282 | 20231215 | 151100 | 5429428500 | 38000 | 38000 | 38100 | 37950 | 1944 |
| 283 | 20231215 | 151000 | 5355549200 | 38000 | 37950 | 38000 | 37950 | 268 |
| 284 | 20231215 | 150900 | 5345366200 | 38000 | 38000 | 38050 | 37950 | 521 |
| 285 | 20231215 | 150800 | 5325568450 | 38050 | 38050 | 38050 | 37950 | 521 |
| 286 | 20231215 | 150700 | 5305767050 | 37950 | 38050 | 38050 | 37950 | 173 |
| 287 | 20231215 | 150600 | 5299187300 | 38000 | 37950 | 38050 | 37950 | 370 |
| 288 | 20231215 | 150500 | 5285124050 | 38050 | 38050 | 38050 | 37950 | 426 |
| 289 | 20231215 | 150400 | 5268929000 | 38050 | 38050 | 38050 | 37950 | 126 |
| 290 | 20231215 | 150300 | 5264137600 | 38050 | 38100 | 38100 | 37950 | 689 |
| 291 | 20231215 | 150200 | 5237951500 | 38100 | 37950 | 38100 | 37950 | 510 |
| 292 | 20231215 | 150100 | 5218568200 | 38000 | 38000 | 38100 | 37950 | 1160 |
| 293 | 20231215 | 150000 | 5174480400 | 37950 | 37950 | 38100 | 37950 | 319 |
| 294 | 20231215 | 145900 | 5162356550 | 38100 | 38000 | 38100 | 37950 | 580 |
| 295 | 20231215 | 145800 | 5140307000 | 38100 | 37950 | 38100 | 37950 | 475 |
| 296 | 20231215 | 145700 | 5122247550 | 38100 | 38100 | 38100 | 37950 | 1021 |
| 297 | 20231215 | 145600 | 5083441450 | 38000 | 38050 | 38050 | 37950 | 810 |
| 298 | 20231215 | 145500 | 5052657750 | 38050 | 37950 | 38100 | 37950 | 449 |
| 299 | 20231215 | 145400 | 5035588400 | 37950 | 37950 | 38100 | 37950 | 596 |
| 300 | 20231215 | 145300 | 5012929550 | 38000 | 38100 | 38100 | 37950 | 602 |
| 301 | 20231215 | 145200 | 4990048400 | 38000 | 37950 | 38100 | 37950 | 473 |
| 302 | 20231215 | 145100 | 4972070300 | 37950 | 38050 | 38100 | 37950 | 457 |
| 303 | 20231215 | 145000 | 4954700550 | 37950 | 38000 | 38100 | 37950 | 742 |
| 304 | 20231215 | 144900 | 4926500250 | 38000 | 38000 | 38050 | 37950 | 382 |
| 305 | 20231215 | 144800 | 4911983950 | 37950 | 37950 | 38050 | 37950 | 1530 |
| 306 | 20231215 | 144700 | 4853841700 | 37950 | 37950 | 38000 | 37950 | 260 |
| 307 | 20231215 | 144600 | 4843962850 | 38000 | 38000 | 38000 | 37950 | 333 |
| 308 | 20231215 | 144500 | 4831309300 | 38050 | 38050 | 38050 | 37950 | 289 |
| 309 | 20231215 | 144400 | 4820325350 | 38000 | 38000 | 38050 | 37950 | 1049 |
| 310 | 20231215 | 144300 | 4780460000 | 38000 | 38000 | 38000 | 37950 | 185 |
| 311 | 20231215 | 144200 | 4773430950 | 38000 | 38050 | 38050 | 37950 | 197 |
| 312 | 20231215 | 144100 | 4765944050 | 38000 | 38050 | 38050 | 37950 | 433 |
| 313 | 20231215 | 144000 | 4749486600 | 38050 | 38050 | 38050 | 37950 | 208 |
| 314 | 20231215 | 143900 | 4741579750 | 38000 | 38000 | 38050 | 37950 | 530 |
| 315 | 20231215 | 143800 | 4721439400 | 38000 | 38050 | 38050 | 37950 | 626 |
| 316 | 20231215 | 143700 | 4697648800 | 38050 | 38000 | 38050 | 37950 | 489 |
| 317 | 20231215 | 143600 | 4679064400 | 38000 | 37950 | 38050 | 37950 | 913 |
| 318 | 20231215 | 143500 | 4644369600 | 38000 | 37950 | 38000 | 37950 | 378 |
| 319 | 20231215 | 143400 | 4630006050 | 38000 | 38000 | 38000 | 37950 | 213 |
| 320 | 20231215 | 143300 | 4621912500 | 38000 | 38000 | 38050 | 37950 | 615 |
| 321 | 20231215 | 143200 | 4598541050 | 38000 | 38000 | 38000 | 37950 | 562 |
| 322 | 20231215 | 143100 | 4577186100 | 38000 | 38050 | 38050 | 37950 | 1411 |
| 323 | 20231215 | 143000 | 4523567800 | 38000 | 38000 | 38050 | 37950 | 418 |
| 324 | 20231215 | 142900 | 4507683550 | 37950 | 37950 | 38000 | 37950 | 283 |
| 325 | 20231215 | 142800 | 4496930400 | 37950 | 38000 | 38000 | 37950 | 168 |
| 326 | 20231215 | 142700 | 4490547700 | 38000 | 38050 | 38050 | 37950 | 201 |
| 327 | 20231215 | 142600 | 4482907650 | 38050 | 38000 | 38050 | 37950 | 181 |
| 328 | 20231215 | 142500 | 4476026900 | 38000 | 38000 | 38050 | 37950 | 229 |
| 329 | 20231215 | 142400 | 4467323400 | 38000 | 38000 | 38050 | 37950 | 228 |
| 330 | 20231215 | 142300 | 4458658200 | 38000 | 38000 | 38050 | 37950 | 400 |
| 331 | 20231215 | 142200 | 4443457000 | 37950 | 38050 | 38100 | 37950 | 188 |
| 332 | 20231215 | 142100 | 4436309750 | 37950 | 38000 | 38100 | 37950 | 617 |
| 333 | 20231215 | 142000 | 4412861850 | 38100 | 38000 | 38100 | 37950 | 260 |
| 334 | 20231215 | 141900 | 4402980700 | 38000 | 38050 | 38100 | 37950 | 1066 |
| 335 | 20231215 | 141800 | 4362466900 | 38000 | 37950 | 38050 | 37950 | 360 |
| 336 | 20231215 | 141700 | 4348786250 | 38000 | 38050 | 38050 | 37950 | 596 |
| 337 | 20231215 | 141600 | 4326137000 | 37950 | 38000 | 38050 | 37950 | 1995 |
| 338 | 20231215 | 141500 | 4250321200 | 38000 | 38000 | 38000 | 37950 | 132 |
| 339 | 20231215 | 141400 | 4245305800 | 38000 | 38000 | 38000 | 37950 | 191 |
| 340 | 20231215 | 141300 | 4238049000 | 38000 | 38000 | 38000 | 37950 | 445 |
| 341 | 20231215 | 141200 | 4221142400 | 38050 | 38050 | 38050 | 37950 | 415 |
| 342 | 20231215 | 141100 | 4205368900 | 37950 | 38050 | 38050 | 37950 | 325 |
| 343 | 20231215 | 141000 | 4193016650 | 37950 | 38050 | 38050 | 37950 | 559 |
| 344 | 20231215 | 140900 | 4171772800 | 38050 | 37950 | 38050 | 37950 | 338 |
| 345 | 20231215 | 140800 | 4158925700 | 38050 | 38000 | 38050 | 37950 | 474 |
| 346 | 20231215 | 140700 | 4140911400 | 38000 | 38050 | 38050 | 37950 | 151 |
| 347 | 20231215 | 140600 | 4135170650 | 38050 | 38050 | 38050 | 37950 | 120 |
| 348 | 20231215 | 140500 | 4130608400 | 38000 | 38050 | 38050 | 37950 | 207 |
| 349 | 20231215 | 140400 | 4122740500 | 38000 | 38000 | 38050 | 37950 | 427 |
| 350 | 20231215 | 140300 | 4106510500 | 38050 | 37950 | 38100 | 37950 | 122 |
| 351 | 20231215 | 140200 | 4101869800 | 37950 | 38100 | 38100 | 37950 | 330 |
| 352 | 20231215 | 140100 | 4089326200 | 38100 | 38000 | 38100 | 37950 | 679 |
| 353 | 20231215 | 140000 | 4063520550 | 38000 | 37950 | 38100 | 37950 | 311 |
| 354 | 20231215 | 135900 | 4051701600 | 38100 | 38100 | 38100 | 37950 | 465 |
| 355 | 20231215 | 135800 | 4034025450 | 38100 | 38050 | 38100 | 37950 | 870 |
| 356 | 20231215 | 135700 | 4000961500 | 38000 | 38100 | 38100 | 37950 | 378 |
| 357 | 20231215 | 135600 | 3986593000 | 38100 | 38100 | 38100 | 37950 | 689 |
| 358 | 20231215 | 135500 | 3960393950 | 38000 | 37950 | 38100 | 37950 | 778 |
| 359 | 20231215 | 135400 | 3930830850 | 37950 | 38050 | 38050 | 37950 | 215 |
| 360 | 20231215 | 135300 | 3922657100 | 38050 | 38000 | 38050 | 38000 | 541 |
| 361 | 20231215 | 135200 | 3902095300 | 38000 | 38050 | 38050 | 37950 | 370 |
| 362 | 20231215 | 135100 | 3888034500 | 38000 | 38000 | 38100 | 37950 | 1135 |
| 363 | 20231215 | 135000 | 3844899800 | 38050 | 38050 | 38050 | 37950 | 266 |
| 364 | 20231215 | 134900 | 3834790050 | 38050 | 38000 | 38100 | 37950 | 372 |
| 365 | 20231215 | 134800 | 3820650300 | 37950 | 38000 | 38050 | 37950 | 351 |
| 366 | 20231215 | 134700 | 3807310800 | 38000 | 38000 | 38050 | 37950 | 278 |
| 367 | 20231215 | 134600 | 3796742600 | 37950 | 38050 | 38050 | 37950 | 452 |
| 368 | 20231215 | 134500 | 3779565200 | 38050 | 38050 | 38050 | 37950 | 247 |
| 369 | 20231215 | 134400 | 3770177600 | 38050 | 38000 | 38050 | 38000 | 328 |
| 370 | 20231215 | 134300 | 3757708950 | 38050 | 38050 | 38050 | 37950 | 280 |
| 371 | 20231215 | 134200 | 3747067300 | 37950 | 38050 | 38050 | 37950 | 264 |
| 372 | 20231215 | 134100 | 3737031450 | 38050 | 38000 | 38050 | 37950 | 594 |
| 373 | 20231215 | 134000 | 3714457650 | 38050 | 38050 | 38050 | 37950 | 246 |
| 374 | 20231215 | 133900 | 3705108200 | 38050 | 38050 | 38050 | 38000 | 236 |
| 375 | 20231215 | 133800 | 3696136000 | 38000 | 38000 | 38050 | 37950 | 1341 |
| 376 | 20231215 | 133700 | 3645168600 | 38000 | 38000 | 38000 | 38000 | 192 |
| 377 | 20231215 | 133600 | 3637872600 | 38000 | 38000 | 38000 | 37950 | 72 |
| 378 | 20231215 | 133500 | 3635136650 | 38000 | 38050 | 38050 | 37950 | 258 |
| 379 | 20231215 | 133400 | 3625332150 | 38000 | 38050 | 38050 | 37950 | 361 |
| 380 | 20231215 | 133300 | 3611609400 | 38050 | 38000 | 38050 | 38000 | 227 |
| 381 | 20231215 | 133200 | 3602982100 | 38050 | 38050 | 38050 | 37950 | 422 |
| 382 | 20231215 | 133100 | 3586942900 | 38050 | 38050 | 38050 | 38000 | 454 |
| 383 | 20231215 | 133000 | 3569688900 | 38050 | 38050 | 38050 | 37950 | 1044 |
| 384 | 20231215 | 132900 | 3530006450 | 38050 | 38050 | 38100 | 37950 | 657 |
| 385 | 20231215 | 132800 | 3505037700 | 38000 | 38050 | 38050 | 38000 | 942 |
| 386 | 20231215 | 132700 | 3469224500 | 38050 | 38050 | 38050 | 38000 | 442 |
| 387 | 20231215 | 132600 | 3452423850 | 38050 | 38050 | 38050 | 37950 | 236 |
| 388 | 20231215 | 132500 | 3443452400 | 38050 | 38000 | 38050 | 37950 | 246 |
| 389 | 20231215 | 132400 | 3434103100 | 38050 | 37950 | 38050 | 37950 | 133 |
| 390 | 20231215 | 132300 | 3429043350 | 38050 | 38100 | 38100 | 37950 | 559 |
| 391 | 20231215 | 132200 | 3407796550 | 38100 | 38050 | 38100 | 37950 | 620 |
| 392 | 20231215 | 132100 | 3384233400 | 38050 | 38000 | 38050 | 37950 | 519 |
| 393 | 20231215 | 132000 | 3364504250 | 38000 | 38050 | 38050 | 38000 | 295 |
| 394 | 20231215 | 131900 | 3353292600 | 38050 | 38050 | 38050 | 37950 | 396 |
| 395 | 20231215 | 131800 | 3338239400 | 37950 | 38000 | 38050 | 37950 | 98 |
| 396 | 20231215 | 131700 | 3334513950 | 38000 | 38000 | 38000 | 38000 | 492 |
| 397 | 20231215 | 131600 | 3315817950 | 37950 | 38000 | 38050 | 37950 | 1076 |
| 398 | 20231215 | 131500 | 3274929400 | 38000 | 38000 | 38000 | 37950 | 265 |
| 399 | 20231215 | 131400 | 3264859700 | 37950 | 37950 | 37950 | 37950 | 4 |
| 400 | 20231215 | 131300 | 3264707900 | 38000 | 37950 | 38000 | 37950 | 49 |
| 401 | 20231215 | 131200 | 3262846050 | 37950 | 37950 | 38000 | 37950 | 234 |
| 402 | 20231215 | 131100 | 3253954250 | 37950 | 38000 | 38050 | 37950 | 699 |
| 403 | 20231215 | 131000 | 3227392250 | 37950 | 38000 | 38000 | 37950 | 38 |
| 404 | 20231215 | 130900 | 3225948300 | 38000 | 38000 | 38000 | 38000 | 116 |
| 405 | 20231215 | 130800 | 3221540300 | 38000 | 37950 | 38000 | 37950 | 232 |
| 406 | 20231215 | 130700 | 3212724400 | 38000 | 38000 | 38000 | 38000 | 344 |
| 407 | 20231215 | 130600 | 3199652400 | 38000 | 38000 | 38000 | 37950 | 257 |
| 408 | 20231215 | 130500 | 3189886450 | 38000 | 37950 | 38000 | 37950 | 608 |
| 409 | 20231215 | 130400 | 3166782550 | 38000 | 37950 | 38000 | 37950 | 572 |
| 410 | 20231215 | 130300 | 3145046650 | 37950 | 37950 | 38000 | 37950 | 177 |
| 411 | 20231215 | 130200 | 3138321050 | 38000 | 38000 | 38000 | 38000 | 1 |
| 412 | 20231215 | 130100 | 3138283050 | 37950 | 38000 | 38000 | 37950 | 407 |
| 413 | 20231215 | 130000 | 3122817100 | 37950 | 37950 | 37950 | 37950 | 112 |
| 414 | 20231215 | 125900 | 3118566700 | 37950 | 37950 | 38000 | 37950 | 565 |
| 415 | 20231215 | 125800 | 3097098900 | 37950 | 37950 | 37950 | 37950 | 17 |
| 416 | 20231215 | 125700 | 3096453750 | 37950 | 37950 | 38000 | 37950 | 123 |
| 417 | 20231215 | 125600 | 3091785700 | 37950 | 37950 | 37950 | 37950 | 2 |
| 418 | 20231215 | 125500 | 3091709800 | 37950 | 37950 | 37950 | 37950 | 75 |
| 419 | 20231215 | 125400 | 3088863550 | 37950 | 37950 | 38000 | 37900 | 389 |
| 420 | 20231215 | 125300 | 3074098250 | 37950 | 38000 | 38000 | 37950 | 1214 |
| 421 | 20231215 | 125200 | 3027969850 | 38000 | 38000 | 38000 | 37950 | 161 |
| 422 | 20231215 | 125100 | 3021854000 | 37950 | 38000 | 38000 | 37950 | 160 |
| 423 | 20231215 | 125000 | 3015777250 | 38000 | 37950 | 38000 | 37950 | 16 |
| 424 | 20231215 | 124900 | 3015169350 | 37950 | 37950 | 37950 | 37950 | 191 |
| 425 | 20231215 | 124800 | 3007920900 | 37950 | 38000 | 38000 | 37950 | 2 |
| 426 | 20231215 | 124700 | 3007844950 | 37950 | 37950 | 38000 | 37950 | 150 |
| 427 | 20231215 | 124600 | 3002150500 | 37950 | 38000 | 38000 | 37950 | 720 |
| 428 | 20231215 | 124500 | 2974790600 | 37950 | 38000 | 38000 | 37950 | 137 |
| 429 | 20231215 | 124400 | 2969587850 | 37950 | 38000 | 38000 | 37950 | 142 |
| 430 | 20231215 | 124300 | 2964194200 | 38000 | 37950 | 38000 | 37950 | 236 |
| 431 | 20231215 | 124200 | 2955229500 | 37950 | 37950 | 37950 | 37950 | 48 |
| 432 | 20231215 | 124100 | 2953407900 | 37950 | 37950 | 37950 | 37950 | 73 |
| 433 | 20231215 | 124000 | 2950637550 | 37950 | 37950 | 37950 | 37950 | 1 |
| 434 | 20231215 | 123900 | 2950599600 | 37950 | 37950 | 38000 | 37950 | 121 |
| 435 | 20231215 | 123800 | 2946006700 | 37950 | 37950 | 38000 | 37950 | 650 |
| 436 | 20231215 | 123700 | 2921307300 | 38000 | 38000 | 38000 | 37950 | 256 |
| 437 | 20231215 | 123600 | 2911585100 | 37950 | 38000 | 38000 | 37950 | 730 |
| 438 | 20231215 | 123500 | 2883845150 | 38000 | 38000 | 38000 | 37950 | 207 |
| 439 | 20231215 | 123400 | 2875982450 | 37950 | 37950 | 38000 | 37950 | 64 |
| 440 | 20231215 | 123300 | 2873552450 | 37950 | 37950 | 37950 | 37950 | 89 |
| 441 | 20231215 | 123200 | 2870174900 | 37950 | 37950 | 37950 | 37950 | 63 |
| 442 | 20231215 | 123100 | 2867784050 | 37950 | 37950 | 38000 | 37950 | 390 |
| 443 | 20231215 | 123000 | 2852972500 | 37950 | 37950 | 37950 | 37950 | 19 |
| 444 | 20231215 | 122900 | 2852251450 | 37950 | 37950 | 38000 | 37950 | 186 |
| 445 | 20231215 | 122800 | 2845192700 | 37950 | 37950 | 37950 | 37950 | 83 |
| 446 | 20231215 | 122700 | 2842042850 | 37950 | 37950 | 37950 | 37950 | 107 |
| 447 | 20231215 | 122600 | 2837982200 | 37950 | 37950 | 37950 | 37950 | 33 |
| 448 | 20231215 | 122500 | 2836729850 | 37950 | 37950 | 37950 | 37950 | 108 |
| 449 | 20231215 | 122400 | 2832631250 | 38000 | 37950 | 38000 | 37950 | 118 |
| 450 | 20231215 | 122300 | 2828153100 | 38000 | 37950 | 38000 | 37900 | 653 |
| 451 | 20231215 | 122200 | 2803356100 | 37950 | 38000 | 38000 | 37950 | 693 |
| 452 | 20231215 | 122100 | 2777027700 | 38000 | 37950 | 38000 | 37950 | 13 |
| 453 | 20231215 | 122000 | 2776533800 | 37950 | 37950 | 37950 | 37950 | 67 |
| 454 | 20231215 | 121900 | 2773991150 | 38000 | 37950 | 38050 | 37950 | 328 |
| 455 | 20231215 | 121800 | 2761527300 | 37950 | 37950 | 38000 | 37950 | 137 |
| 456 | 20231215 | 121700 | 2756324600 | 37950 | 37950 | 37950 | 37950 | 51 |
| 457 | 20231215 | 121600 | 2754389150 | 37950 | 37950 | 38000 | 37950 | 518 |
| 458 | 20231215 | 121500 | 2734707300 | 37950 | 37950 | 37950 | 37950 | 0 |
| 459 | 20231215 | 121400 | 2734707300 | 37950 | 37950 | 38000 | 37950 | 354 |
| 460 | 20231215 | 121300 | 2721258650 | 37950 | 37950 | 37950 | 37950 | 7 |
| 461 | 20231215 | 121200 | 2720993000 | 38000 | 37950 | 38000 | 37950 | 335 |
| 462 | 20231215 | 121100 | 2708266400 | 37950 | 38000 | 38050 | 37950 | 282 |
| 463 | 20231215 | 121000 | 2697550550 | 37950 | 37950 | 37950 | 37950 | 104 |
| 464 | 20231215 | 120900 | 2693603750 | 37950 | 38050 | 38050 | 37950 | 376 |
| 465 | 20231215 | 120800 | 2679317450 | 38000 | 38000 | 38000 | 37950 | 539 |
| 466 | 20231215 | 120700 | 2658839750 | 37950 | 37950 | 37950 | 37950 | 102 |
| 467 | 20231215 | 120600 | 2654968850 | 37950 | 38000 | 38000 | 37950 | 152 |
| 468 | 20231215 | 120500 | 2649199350 | 37950 | 37950 | 38000 | 37950 | 28 |
| 469 | 20231215 | 120400 | 2648136000 | 37950 | 38000 | 38000 | 37950 | 151 |
| 470 | 20231215 | 120300 | 2642404300 | 37950 | 38000 | 38000 | 37950 | 36 |
| 471 | 20231215 | 120200 | 2641037400 | 37950 | 37950 | 38000 | 37950 | 150 |
| 472 | 20231215 | 120100 | 2635343000 | 37950 | 38000 | 38000 | 37950 | 259 |
| 473 | 20231215 | 120000 | 2625501050 | 37950 | 37950 | 38000 | 37950 | 132 |
| 474 | 20231215 | 115900 | 2620488450 | 38000 | 37950 | 38000 | 37950 | 177 |
| 475 | 20231215 | 115800 | 2613765850 | 37950 | 37950 | 38000 | 37950 | 244 |
| 476 | 20231215 | 115700 | 2604497400 | 37950 | 37950 | 38000 | 37950 | 83 |
| 477 | 20231215 | 115600 | 2601346400 | 37950 | 37950 | 38000 | 37950 | 128 |
| 478 | 20231215 | 115500 | 2596488000 | 37950 | 37950 | 38000 | 37950 | 207 |
| 479 | 20231215 | 115400 | 2588627750 | 37950 | 38000 | 38000 | 37950 | 315 |
| 480 | 20231215 | 115300 | 2576666450 | 37950 | 38000 | 38000 | 37950 | 382 |
| 481 | 20231215 | 115200 | 2562153750 | 37950 | 37950 | 37950 | 37950 | 108 |
| 482 | 20231215 | 115100 | 2558055150 | 37950 | 37950 | 38000 | 37950 | 204 |
| 483 | 20231215 | 115000 | 2550308150 | 38000 | 37950 | 38000 | 37950 | 97 |
| 484 | 20231215 | 114900 | 2546624800 | 37950 | 37950 | 38000 | 37950 | 173 |
| 485 | 20231215 | 114800 | 2540058450 | 37950 | 37950 | 38000 | 37950 | 66 |
| 486 | 20231215 | 114700 | 2537552600 | 37950 | 38000 | 38000 | 37950 | 125 |
| 487 | 20231215 | 114600 | 2532804350 | 37950 | 37950 | 38000 | 37950 | 622 |
| 488 | 20231215 | 114500 | 2509169350 | 37950 | 38000 | 38000 | 37950 | 94 |
| 489 | 20231215 | 114400 | 2505601000 | 37950 | 38000 | 38000 | 37950 | 57 |
| 490 | 20231215 | 114300 | 2503436950 | 37950 | 38000 | 38000 | 37950 | 87 |
| 491 | 20231215 | 114200 | 2500134150 | 37950 | 37950 | 37950 | 37950 | 54 |
| 492 | 20231215 | 114100 | 2498084850 | 38000 | 38000 | 38000 | 37950 | 198 |
| 493 | 20231215 | 114000 | 2490562550 | 38000 | 38000 | 38000 | 38000 | 300 |
| 494 | 20231215 | 113900 | 2479162550 | 38000 | 38000 | 38000 | 37950 | 579 |
| 495 | 20231215 | 113800 | 2457162450 | 38000 | 37950 | 38000 | 37950 | 503 |
| 496 | 20231215 | 113700 | 2438049700 | 37950 | 37950 | 38000 | 37950 | 180 |
| 497 | 20231215 | 113600 | 2431217100 | 37950 | 37950 | 38000 | 37950 | 18 |
| 498 | 20231215 | 113500 | 2430533300 | 37950 | 37950 | 38000 | 37950 | 156 |
| 499 | 20231215 | 113400 | 2424612150 | 37950 | 37950 | 37950 | 37950 | 80 |
| 500 | 20231215 | 113300 | 2421576150 | 37950 | 37950 | 37950 | 37950 | 147 |
| 501 | 20231215 | 113200 | 2415997500 | 37950 | 37900 | 38000 | 37900 | 679 |
| 502 | 20231215 | 113100 | 2390223800 | 37900 | 37900 | 37950 | 37900 | 452 |
| 503 | 20231215 | 113000 | 2373077600 | 37900 | 37900 | 37900 | 37900 | 46 |
| 504 | 20231215 | 112900 | 2371334200 | 37900 | 37950 | 37950 | 37900 | 243 |
| 505 | 20231215 | 112800 | 2362114450 | 37950 | 37950 | 37950 | 37950 | 158 |
| 506 | 20231215 | 112700 | 2356118350 | 37950 | 37950 | 37950 | 37950 | 148 |
| 507 | 20231215 | 112600 | 2350501750 | 37950 | 37950 | 37950 | 37950 | 43 |
| 508 | 20231215 | 112500 | 2348869900 | 37900 | 37950 | 37950 | 37900 | 277 |
| 509 | 20231215 | 112400 | 2338358850 | 37950 | 38000 | 38000 | 37950 | 296 |
| 510 | 20231215 | 112300 | 2327114550 | 37950 | 37950 | 37950 | 37900 | 180 |
| 511 | 20231215 | 112200 | 2320285150 | 37950 | 37950 | 37950 | 37950 | 193 |
| 512 | 20231215 | 112100 | 2312960800 | 38000 | 37950 | 38000 | 37950 | 136 |
| 513 | 20231215 | 112000 | 2307799550 | 37950 | 37950 | 37950 | 37950 | 266 |
| 514 | 20231215 | 111900 | 2297704850 | 37950 | 37950 | 38000 | 37900 | 423 |
| 515 | 20231215 | 111800 | 2281651000 | 37950 | 38000 | 38000 | 37950 | 185 |
| 516 | 20231215 | 111700 | 2274627000 | 37950 | 37950 | 37950 | 37950 | 170 |
| 517 | 20231215 | 111600 | 2268175500 | 37950 | 37950 | 37950 | 37900 | 407 |
| 518 | 20231215 | 111500 | 2252730150 | 37900 | 37900 | 37900 | 37900 | 57 |
| 519 | 20231215 | 111400 | 2250569850 | 37950 | 37950 | 38000 | 37950 | 210 |
| 520 | 20231215 | 111300 | 2242600300 | 37900 | 37950 | 37950 | 37900 | 122 |
| 521 | 20231215 | 111200 | 2237971700 | 37950 | 37900 | 37950 | 37900 | 180 |
| 522 | 20231215 | 111100 | 2231140900 | 37900 | 37950 | 37950 | 37900 | 272 |
| 523 | 20231215 | 111000 | 2220818850 | 37950 | 37950 | 37950 | 37950 | 182 |
| 524 | 20231215 | 110900 | 2213911950 | 37950 | 37950 | 38000 | 37950 | 439 |
| 525 | 20231215 | 110800 | 2197240800 | 37950 | 38000 | 38000 | 37950 | 482 |
| 526 | 20231215 | 110700 | 2178926900 | 38000 | 38000 | 38000 | 37950 | 200 |
| 527 | 20231215 | 110600 | 2171329700 | 38000 | 38000 | 38000 | 37950 | 183 |
| 528 | 20231215 | 110500 | 2164380650 | 38000 | 37950 | 38000 | 37950 | 56 |
| 529 | 20231215 | 110400 | 2162253850 | 37950 | 37950 | 38000 | 37950 | 230 |
| 530 | 20231215 | 110300 | 2153522450 | 37950 | 37950 | 38000 | 37950 | 27 |
| 531 | 20231215 | 110200 | 2152497150 | 37950 | 37950 | 37950 | 37950 | 72 |
| 532 | 20231215 | 110100 | 2149764750 | 37950 | 38000 | 38050 | 37950 | 1183 |
| 533 | 20231215 | 110000 | 2104802500 | 37950 | 38000 | 38000 | 37950 | 360 |
| 534 | 20231215 | 105900 | 2091128200 | 37950 | 37950 | 38000 | 37950 | 126 |
| 535 | 20231215 | 105800 | 2086342800 | 38000 | 37950 | 38000 | 37950 | 184 |
| 536 | 20231215 | 105700 | 2079355200 | 37950 | 37950 | 37950 | 37950 | 65 |
| 537 | 20231215 | 105600 | 2076888450 | 37950 | 37950 | 37950 | 37950 | 84 |
| 538 | 20231215 | 105500 | 2073700650 | 37950 | 37950 | 37950 | 37950 | 41 |
| 539 | 20231215 | 105400 | 2072144700 | 37950 | 37950 | 38000 | 37950 | 430 |
| 540 | 20231215 | 105300 | 2055810550 | 37950 | 37950 | 38050 | 37950 | 303 |
| 541 | 20231215 | 105200 | 2044297350 | 37950 | 37950 | 38000 | 37950 | 241 |
| 542 | 20231215 | 105100 | 2035146100 | 38000 | 37950 | 38000 | 37950 | 86 |
| 543 | 20231215 | 105000 | 2031879150 | 37950 | 37950 | 37950 | 37950 | 81 |
| 544 | 20231215 | 104900 | 2028805200 | 37950 | 37950 | 38000 | 37950 | 312 |
| 545 | 20231215 | 104800 | 2016958100 | 38000 | 38000 | 38000 | 37950 | 303 |
| 546 | 20231215 | 104700 | 2005446650 | 37950 | 37950 | 38000 | 37950 | 51 |
| 547 | 20231215 | 104600 | 2003509600 | 37950 | 37950 | 38000 | 37950 | 631 |
| 548 | 20231215 | 104500 | 1979535050 | 38000 | 37950 | 38000 | 37950 | 655 |
| 549 | 20231215 | 104400 | 1954647050 | 37950 | 37950 | 38000 | 37950 | 205 |
| 550 | 20231215 | 104300 | 1946865100 | 38000 | 38000 | 38000 | 37950 | 91 |
| 551 | 20231215 | 104200 | 1943408400 | 37950 | 38000 | 38000 | 37950 | 104 |
| 552 | 20231215 | 104100 | 1939461000 | 37950 | 37950 | 38000 | 37950 | 319 |
| 553 | 20231215 | 104000 | 1927341950 | 37950 | 37950 | 38000 | 37950 | 82 |
| 554 | 20231215 | 103900 | 1924229950 | 37950 | 37950 | 38000 | 37950 | 423 |
| 555 | 20231215 | 103800 | 1908164200 | 37950 | 37950 | 37950 | 37950 | 141 |
| 556 | 20231215 | 103700 | 1902813250 | 37950 | 37950 | 37950 | 37950 | 314 |
| 557 | 20231215 | 103600 | 1890896950 | 37950 | 37950 | 38000 | 37950 | 288 |
| 558 | 20231215 | 103500 | 1879959350 | 37950 | 37950 | 37950 | 37950 | 201 |
| 559 | 20231215 | 103400 | 1872331400 | 37900 | 37900 | 37900 | 37900 | 91 |
| 560 | 20231215 | 103300 | 1868882500 | 37900 | 37950 | 37950 | 37900 | 190 |
| 561 | 20231215 | 103200 | 1861673600 | 37950 | 37900 | 38000 | 37900 | 157 |
| 562 | 20231215 | 103100 | 1855715500 | 37900 | 37950 | 37950 | 37900 | 427 |
| 563 | 20231215 | 103000 | 1839515650 | 37950 | 37900 | 37950 | 37900 | 82 |
| 564 | 20231215 | 102900 | 1836404850 | 37900 | 37900 | 37950 | 37900 | 225 |
| 565 | 20231215 | 102800 | 1827872600 | 37900 | 37900 | 37950 | 37900 | 129 |
| 566 | 20231215 | 102700 | 1822981100 | 37950 | 37900 | 37950 | 37900 | 178 |
| 567 | 20231215 | 102600 | 1816233800 | 37900 | 37900 | 38000 | 37900 | 330 |
| 568 | 20231215 | 102500 | 1803708650 | 37950 | 37900 | 37950 | 37900 | 255 |
| 569 | 20231215 | 102400 | 1794031450 | 37900 | 37950 | 37950 | 37850 | 281 |
| 570 | 20231215 | 102300 | 1783369350 | 37950 | 37950 | 38000 | 37950 | 377 |
| 571 | 20231215 | 102200 | 1769052450 | 37950 | 37900 | 38050 | 37900 | 1264 |
| 572 | 20231215 | 102100 | 1721051450 | 37900 | 37900 | 37900 | 37900 | 95 |
| 573 | 20231215 | 102000 | 1717450950 | 37900 | 37900 | 37900 | 37900 | 193 |
| 574 | 20231215 | 101900 | 1710136250 | 37900 | 37900 | 37900 | 37900 | 235 |
| 575 | 20231215 | 101800 | 1701229750 | 37900 | 37950 | 37950 | 37900 | 366 |
| 576 | 20231215 | 101700 | 1687356950 | 37900 | 37900 | 37950 | 37900 | 230 |
| 577 | 20231215 | 101600 | 1678636050 | 37950 | 37900 | 37950 | 37900 | 601 |
| 578 | 20231215 | 101500 | 1655830800 | 37900 | 37950 | 37950 | 37900 | 190 |
| 579 | 20231215 | 101400 | 1648624800 | 37900 | 37900 | 37950 | 37900 | 183 |
| 580 | 20231215 | 101300 | 1641684050 | 37900 | 37900 | 37900 | 37900 | 129 |
| 581 | 20231215 | 101200 | 1636794950 | 37900 | 37900 | 37900 | 37900 | 92 |
| 582 | 20231215 | 101100 | 1633308150 | 37900 | 37900 | 37900 | 37900 | 183 |
| 583 | 20231215 | 101000 | 1626372450 | 37900 | 37950 | 37950 | 37900 | 170 |
| 584 | 20231215 | 100900 | 1619921800 | 37950 | 37950 | 38000 | 37950 | 926 |
| 585 | 20231215 | 100800 | 1584743700 | 37950 | 37900 | 38000 | 37900 | 857 |
| 586 | 20231215 | 100700 | 1552220800 | 37900 | 37950 | 37950 | 37900 | 516 |
| 587 | 20231215 | 100600 | 1532640350 | 37950 | 37950 | 37950 | 37950 | 42 |
| 588 | 20231215 | 100500 | 1531046450 | 38000 | 37950 | 38000 | 37950 | 135 |
| 589 | 20231215 | 100400 | 1525923100 | 37950 | 37950 | 37950 | 37950 | 44 |
| 590 | 20231215 | 100300 | 1524253300 | 37950 | 37950 | 38000 | 37950 | 24 |
| 591 | 20231215 | 100200 | 1523341750 | 37950 | 37950 | 37950 | 37950 | 64 |
| 592 | 20231215 | 100100 | 1520912950 | 38000 | 37900 | 38000 | 37900 | 313 |
| 593 | 20231215 | 100000 | 1509023850 | 37900 | 37900 | 38100 | 37900 | 181 |
| 594 | 20231215 | 095900 | 1502149250 | 38000 | 37950 | 38050 | 37950 | 519 |
| 595 | 20231215 | 095800 | 1482432800 | 37950 | 37950 | 38000 | 37950 | 426 |
| 596 | 20231215 | 095700 | 1466250600 | 38050 | 38000 | 38050 | 38000 | 199 |
| 597 | 20231215 | 095600 | 1458684700 | 38000 | 38000 | 38050 | 37950 | 430 |
| 598 | 20231215 | 095500 | 1442342550 | 37950 | 38000 | 38000 | 37950 | 136 |
| 599 | 20231215 | 095400 | 1437178450 | 37950 | 38000 | 38000 | 37950 | 1025 |
| 600 | 20231215 | 095300 | 1398228500 | 38000 | 37950 | 38000 | 37950 | 183 |
| 601 | 20231215 | 095200 | 1391280000 | 37950 | 37950 | 38000 | 37950 | 239 |
| 602 | 20231215 | 095100 | 1382205500 | 37950 | 38000 | 38000 | 37950 | 257 |
| 603 | 20231215 | 095000 | 1372449250 | 38000 | 37950 | 38000 | 37950 | 139 |
| 604 | 20231215 | 094900 | 1367172250 | 37950 | 37950 | 38000 | 37950 | 167 |
| 605 | 20231215 | 094800 | 1360832550 | 37950 | 37950 | 37950 | 37950 | 113 |
| 606 | 20231215 | 094700 | 1356544200 | 37950 | 37950 | 37950 | 37950 | 94 |
| 607 | 20231215 | 094600 | 1352976900 | 38000 | 37950 | 38000 | 37950 | 487 |
| 608 | 20231215 | 094500 | 1334480450 | 37950 | 37950 | 37950 | 37950 | 183 |
| 609 | 20231215 | 094400 | 1327535600 | 37950 | 37950 | 37950 | 37950 | 113 |
| 610 | 20231215 | 094300 | 1323247250 | 38000 | 37950 | 38000 | 37950 | 100 |
| 611 | 20231215 | 094200 | 1319452000 | 37950 | 37950 | 37950 | 37950 | 614 |
| 612 | 20231215 | 094100 | 1296150700 | 37950 | 38000 | 38100 | 37950 | 3695 |
| 613 | 20231215 | 094000 | 1155724950 | 38000 | 38000 | 38000 | 37950 | 372 |
| 614 | 20231215 | 093900 | 1141593000 | 38000 | 37950 | 38000 | 37950 | 405 |
| 615 | 20231215 | 093800 | 1126207100 | 38000 | 37950 | 38000 | 37950 | 324 |
| 616 | 20231215 | 093700 | 1113910900 | 37950 | 37950 | 38000 | 37950 | 41 |
| 617 | 20231215 | 093600 | 1112354550 | 38000 | 37950 | 38000 | 37950 | 1117 |
| 618 | 20231215 | 093500 | 1069960250 | 37900 | 37950 | 37950 | 37900 | 93 |
| 619 | 20231215 | 093400 | 1066435350 | 37950 | 37950 | 37950 | 37900 | 223 |
| 620 | 20231215 | 093300 | 1057981350 | 37950 | 37950 | 37950 | 37900 | 103 |
| 621 | 20231215 | 093200 | 1054076550 | 37950 | 37850 | 37950 | 37850 | 855 |
| 622 | 20231215 | 093100 | 1021683850 | 37800 | 37800 | 37850 | 37800 | 119 |
| 623 | 20231215 | 093000 | 1017184650 | 37800 | 37800 | 37850 | 37800 | 342 |
| 624 | 20231215 | 092900 | 1004255050 | 37800 | 37750 | 37800 | 37700 | 579 |
| 625 | 20231215 | 092800 | 982388900 | 37700 | 37700 | 37750 | 37700 | 256 |
| 626 | 20231215 | 092700 | 972732150 | 37700 | 37750 | 37750 | 37700 | 448 |
| 627 | 20231215 | 092600 | 955822800 | 37750 | 37700 | 37800 | 37700 | 255 |
| 628 | 20231215 | 092500 | 946198700 | 37700 | 37650 | 37800 | 37600 | 545 |
| 629 | 20231215 | 092400 | 925634500 | 37650 | 37700 | 37700 | 37600 | 3145 |
| 630 | 20231215 | 092300 | 807316000 | 37650 | 37700 | 37800 | 37650 | 626 |
| 631 | 20231215 | 092200 | 783720000 | 37700 | 37800 | 37850 | 37700 | 983 |
| 632 | 20231215 | 092100 | 746585350 | 37800 | 37800 | 37900 | 37800 | 287 |
| 633 | 20231215 | 092000 | 735727050 | 37800 | 37800 | 37900 | 37800 | 416 |
| 634 | 20231215 | 091900 | 719982600 | 37800 | 37950 | 37950 | 37800 | 957 |
| 635 | 20231215 | 091800 | 683704900 | 37950 | 37950 | 37950 | 37950 | 107 |
| 636 | 20231215 | 091700 | 679644250 | 37950 | 37900 | 37950 | 37900 | 423 |
| 637 | 20231215 | 091600 | 663591700 | 37900 | 37900 | 37950 | 37900 | 345 |
| 638 | 20231215 | 091500 | 650506150 | 37900 | 37900 | 37950 | 37900 | 118 |
| 639 | 20231215 | 091400 | 646030450 | 37900 | 37950 | 37950 | 37800 | 835 |
| 640 | 20231215 | 091300 | 614356250 | 37950 | 37950 | 38000 | 37950 | 39 |
| 641 | 20231215 | 091200 | 612876150 | 38000 | 38000 | 38150 | 37950 | 1670 |
| 642 | 20231215 | 091100 | 549396750 | 37950 | 37950 | 38100 | 37950 | 172 |
| 643 | 20231215 | 091000 | 542860350 | 38000 | 37950 | 38050 | 37950 | 1438 |
| 644 | 20231215 | 090900 | 488212700 | 37950 | 38050 | 38050 | 37950 | 958 |
| 645 | 20231215 | 090800 | 451801000 | 37950 | 37950 | 38050 | 37950 | 257 |
| 646 | 20231215 | 090700 | 442035700 | 37950 | 38000 | 38000 | 37950 | 317 |
| 647 | 20231215 | 090600 | 429993200 | 37950 | 38000 | 38000 | 37950 | 736 |
| 648 | 20231215 | 090500 | 402042400 | 37950 | 38100 | 38100 | 37950 | 318 |
| 649 | 20231215 | 090400 | 389959700 | 37950 | 37950 | 38150 | 37950 | 143 |
| 650 | 20231215 | 090300 | 384522950 | 38000 | 38150 | 38150 | 37950 | 1682 |
| 651 | 20231215 | 090200 | 320587950 | 38000 | 37950 | 38150 | 37850 | 5176 |
| 652 | 20231215 | 090100 | 124126300 | 37850 | 37950 | 38200 | 37800 | 2280 |
| 653 | 20231215 | 090000 | 37697150 | 38000 | 37750 | 38200 | 37750 | 993 |