35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 200600 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 2647 |
| 3 | 20231219 | 200500 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 4 | 20231219 | 200400 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 5 | 20231219 | 200300 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 6 | 20231219 | 200200 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 7 | 20231219 | 200100 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 8 | 20231219 | 200000 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 9 | 20231219 | 195900 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 10 | 20231219 | 195800 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 11 | 20231219 | 195700 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 12 | 20231219 | 195600 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 13 | 20231219 | 195500 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 14 | 20231219 | 195400 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 15 | 20231219 | 195300 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 16 | 20231219 | 195200 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 17 | 20231219 | 195100 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 18 | 20231219 | 195000 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 19 | 20231219 | 194900 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 20 | 20231219 | 194800 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 21 | 20231219 | 194700 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 22 | 20231219 | 194600 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 23 | 20231219 | 194500 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 24 | 20231219 | 194400 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 25 | 20231219 | 194300 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 26 | 20231219 | 194200 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 27 | 20231219 | 194100 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 28 | 20231219 | 194000 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 29 | 20231219 | 193900 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 30 | 20231219 | 193800 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 31 | 20231219 | 193700 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 32 | 20231219 | 193600 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 2647 |
| 33 | 20231219 | 193500 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 34 | 20231219 | 193400 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 35 | 20231219 | 193300 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 36 | 20231219 | 193200 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 37 | 20231219 | 193100 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 38 | 20231219 | 193000 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 39 | 20231219 | 192900 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 40 | 20231219 | 192800 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 41 | 20231219 | 192700 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 42 | 20231219 | 192600 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 43 | 20231219 | 192500 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 44 | 20231219 | 192400 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 45 | 20231219 | 192300 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 46 | 20231219 | 192200 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 47 | 20231219 | 192100 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 48 | 20231219 | 192000 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 49 | 20231219 | 191900 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 50 | 20231219 | 191800 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 51 | 20231219 | 191700 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 52 | 20231219 | 191600 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 53 | 20231219 | 191500 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 54 | 20231219 | 191400 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 55 | 20231219 | 191300 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 56 | 20231219 | 191200 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 57 | 20231219 | 191100 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 58 | 20231219 | 191000 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 59 | 20231219 | 190900 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 60 | 20231219 | 190800 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 61 | 20231219 | 190700 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 62 | 20231219 | 190600 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 2647 |
| 63 | 20231219 | 190500 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 64 | 20231219 | 190400 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 65 | 20231219 | 190300 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 66 | 20231219 | 190200 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 67 | 20231219 | 190100 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 68 | 20231219 | 190000 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 69 | 20231219 | 185900 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 70 | 20231219 | 185800 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 71 | 20231219 | 185700 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 72 | 20231219 | 185600 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 73 | 20231219 | 185500 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 74 | 20231219 | 185400 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 75 | 20231219 | 185300 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 76 | 20231219 | 185200 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 77 | 20231219 | 185100 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 78 | 20231219 | 185000 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 79 | 20231219 | 184900 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 80 | 20231219 | 184800 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 81 | 20231219 | 184700 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 82 | 20231219 | 184600 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 83 | 20231219 | 184500 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 84 | 20231219 | 184400 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 85 | 20231219 | 184300 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 86 | 20231219 | 184200 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 87 | 20231219 | 184100 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 88 | 20231219 | 184000 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 89 | 20231219 | 183900 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 90 | 20231219 | 183800 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 91 | 20231219 | 183700 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 92 | 20231219 | 183600 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 2647 |
| 93 | 20231219 | 183500 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 94 | 20231219 | 183400 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 95 | 20231219 | 183300 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 96 | 20231219 | 183200 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 97 | 20231219 | 183100 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 98 | 20231219 | 183000 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 99 | 20231219 | 182900 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 100 | 20231219 | 182800 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 101 | 20231219 | 182700 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 102 | 20231219 | 182600 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 103 | 20231219 | 182500 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 104 | 20231219 | 182400 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 105 | 20231219 | 182300 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 106 | 20231219 | 182200 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 107 | 20231219 | 182100 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 108 | 20231219 | 182000 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 109 | 20231219 | 181900 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 110 | 20231219 | 181800 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 111 | 20231219 | 181700 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 112 | 20231219 | 181600 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 113 | 20231219 | 181500 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 114 | 20231219 | 181400 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 115 | 20231219 | 181300 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 116 | 20231219 | 181200 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 117 | 20231219 | 181100 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 118 | 20231219 | 181000 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 119 | 20231219 | 180900 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 120 | 20231219 | 180800 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 121 | 20231219 | 180700 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 122 | 20231219 | 180600 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 2647 |
| 123 | 20231219 | 180500 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 124 | 20231219 | 180400 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 125 | 20231219 | 180300 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 126 | 20231219 | 180200 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 127 | 20231219 | 180100 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 128 | 20231219 | 180000 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 129 | 20231219 | 175900 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 130 | 20231219 | 175800 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 131 | 20231219 | 175700 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 132 | 20231219 | 175600 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 133 | 20231219 | 175500 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 134 | 20231219 | 175400 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 135 | 20231219 | 175300 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 136 | 20231219 | 175200 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 137 | 20231219 | 175100 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 138 | 20231219 | 175000 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 139 | 20231219 | 174900 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 140 | 20231219 | 174800 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 141 | 20231219 | 174700 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 142 | 20231219 | 174600 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 143 | 20231219 | 174500 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 144 | 20231219 | 174400 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 145 | 20231219 | 174300 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 146 | 20231219 | 174200 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 147 | 20231219 | 174100 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 148 | 20231219 | 174000 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 149 | 20231219 | 173900 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 150 | 20231219 | 173800 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 151 | 20231219 | 173700 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 152 | 20231219 | 173600 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 2647 |
| 153 | 20231219 | 173500 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 154 | 20231219 | 173400 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 155 | 20231219 | 173300 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 156 | 20231219 | 173200 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 157 | 20231219 | 173100 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 158 | 20231219 | 173000 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 159 | 20231219 | 172900 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 160 | 20231219 | 172800 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 161 | 20231219 | 172700 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 162 | 20231219 | 172600 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 163 | 20231219 | 172500 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 164 | 20231219 | 172400 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 165 | 20231219 | 172300 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 166 | 20231219 | 172200 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 167 | 20231219 | 172100 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 168 | 20231219 | 172000 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 169 | 20231219 | 171900 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 170 | 20231219 | 171800 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 171 | 20231219 | 171700 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 172 | 20231219 | 171600 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 173 | 20231219 | 171500 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 174 | 20231219 | 171400 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 175 | 20231219 | 171300 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 176 | 20231219 | 171200 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 177 | 20231219 | 171100 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 178 | 20231219 | 171000 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 179 | 20231219 | 170900 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 180 | 20231219 | 170800 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 181 | 20231219 | 170700 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 182 | 20231219 | 170600 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 2647 |
| 183 | 20231219 | 170500 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 184 | 20231219 | 170400 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 185 | 20231219 | 170300 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 186 | 20231219 | 170200 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 187 | 20231219 | 170100 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 188 | 20231219 | 170000 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 189 | 20231219 | 165900 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 190 | 20231219 | 165800 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 191 | 20231219 | 165700 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 192 | 20231219 | 165600 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 193 | 20231219 | 165500 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 194 | 20231219 | 165400 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 195 | 20231219 | 165300 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 196 | 20231219 | 165200 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 197 | 20231219 | 165100 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 198 | 20231219 | 165000 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 199 | 20231219 | 164900 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 200 | 20231219 | 164800 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 201 | 20231219 | 164700 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 202 | 20231219 | 164600 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 203 | 20231219 | 164500 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 204 | 20231219 | 164400 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 205 | 20231219 | 164300 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 206 | 20231219 | 164200 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 207 | 20231219 | 164100 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 208 | 20231219 | 164000 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 209 | 20231219 | 163900 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 210 | 20231219 | 163800 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 211 | 20231219 | 163700 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 212 | 20231219 | 163600 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 2647 |
| 213 | 20231219 | 163500 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 214 | 20231219 | 163400 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 215 | 20231219 | 163300 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 216 | 20231219 | 163200 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 217 | 20231219 | 163100 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 218 | 20231219 | 163000 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 219 | 20231219 | 162900 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 220 | 20231219 | 162800 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 221 | 20231219 | 162700 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 222 | 20231219 | 162600 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 223 | 20231219 | 162500 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 224 | 20231219 | 162400 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 225 | 20231219 | 162300 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 226 | 20231219 | 162200 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 227 | 20231219 | 162100 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 228 | 20231219 | 162000 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 229 | 20231219 | 161900 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 230 | 20231219 | 161800 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 231 | 20231219 | 161700 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 232 | 20231219 | 161600 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 233 | 20231219 | 161500 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 234 | 20231219 | 161400 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 235 | 20231219 | 161300 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 236 | 20231219 | 161200 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 237 | 20231219 | 161100 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 238 | 20231219 | 161000 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 239 | 20231219 | 160900 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 240 | 20231219 | 160800 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 241 | 20231219 | 160700 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 242 | 20231219 | 160600 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 2647 |
| 243 | 20231219 | 160500 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 244 | 20231219 | 160400 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 245 | 20231219 | 160300 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 246 | 20231219 | 160200 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 247 | 20231219 | 160100 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 248 | 20231219 | 160000 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 249 | 20231219 | 155900 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 250 | 20231219 | 155800 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 251 | 20231219 | 155700 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 252 | 20231219 | 155600 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 253 | 20231219 | 155500 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 254 | 20231219 | 155400 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 255 | 20231219 | 155300 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 256 | 20231219 | 155200 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 257 | 20231219 | 155100 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 258 | 20231219 | 155000 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 259 | 20231219 | 154900 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 260 | 20231219 | 154800 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 261 | 20231219 | 154700 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 262 | 20231219 | 154600 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 263 | 20231219 | 154500 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 264 | 20231219 | 154400 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 265 | 20231219 | 154300 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 266 | 20231219 | 154200 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 267 | 20231219 | 154100 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 268 | 20231219 | 154000 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 269 | 20231219 | 153900 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 270 | 20231219 | 153800 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 271 | 20231219 | 153700 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 272 | 20231219 | 153600 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 2647 |
| 273 | 20231219 | 153500 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 274 | 20231219 | 153400 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 275 | 20231219 | 153300 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 276 | 20231219 | 153200 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 277 | 20231219 | 153100 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 278 | 20231219 | 153000 | 4009767100 | 37350 | 37350 | 37350 | 37350 | 2647 |
| 279 | 20231219 | 152900 | 3910901650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 280 | 20231219 | 152800 | 3910901650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 281 | 20231219 | 152700 | 3910901650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 282 | 20231219 | 152600 | 3910901650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 283 | 20231219 | 152500 | 3910901650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 284 | 20231219 | 152400 | 3910901650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 285 | 20231219 | 152300 | 3910901650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 286 | 20231219 | 152200 | 3910901650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 287 | 20231219 | 152100 | 3910901650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 288 | 20231219 | 152000 | 3910901650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 289 | 20231219 | 151900 | 3910901650 | 37350 | 37400 | 37400 | 37350 | 134 |
| 290 | 20231219 | 151800 | 3905892950 | 37350 | 37350 | 37400 | 37350 | 352 |
| 291 | 20231219 | 151700 | 3892744400 | 37350 | 37350 | 37400 | 37350 | 41 |
| 292 | 20231219 | 151600 | 3891212950 | 37350 | 37350 | 37400 | 37300 | 188 |
| 293 | 20231219 | 151500 | 3884190600 | 37350 | 37350 | 37350 | 37300 | 635 |
| 294 | 20231219 | 151400 | 3860474750 | 37300 | 37300 | 37350 | 37300 | 163 |
| 295 | 20231219 | 151300 | 3854390050 | 37300 | 37300 | 37350 | 37300 | 416 |
| 296 | 20231219 | 151200 | 3838856350 | 37300 | 37300 | 37350 | 37300 | 220 |
| 297 | 20231219 | 151100 | 3830650300 | 37350 | 37350 | 37350 | 37350 | 173 |
| 298 | 20231219 | 151000 | 3824188750 | 37350 | 37350 | 37400 | 37300 | 159 |
| 299 | 20231219 | 150900 | 3818247800 | 37350 | 37350 | 37350 | 37300 | 79 |
| 300 | 20231219 | 150800 | 3815297250 | 37400 | 37350 | 37400 | 37300 | 323 |
| 301 | 20231219 | 150700 | 3803241400 | 37300 | 37400 | 37400 | 37300 | 124 |
| 302 | 20231219 | 150600 | 3798613700 | 37350 | 37350 | 37400 | 37300 | 29 |
| 303 | 20231219 | 150500 | 3797530800 | 37400 | 37350 | 37400 | 37300 | 480 |
| 304 | 20231219 | 150400 | 3779619800 | 37350 | 37350 | 37400 | 37350 | 188 |
| 305 | 20231219 | 150300 | 3772597450 | 37350 | 37300 | 37400 | 37300 | 156 |
| 306 | 20231219 | 150200 | 3766770200 | 37350 | 37350 | 37400 | 37300 | 317 |
| 307 | 20231219 | 150100 | 3754929750 | 37300 | 37300 | 37350 | 37300 | 165 |
| 308 | 20231219 | 150000 | 3748770950 | 37300 | 37350 | 37350 | 37300 | 171 |
| 309 | 20231219 | 145900 | 3742390150 | 37400 | 37350 | 37400 | 37300 | 552 |
| 310 | 20231219 | 145800 | 3721772400 | 37350 | 37300 | 37400 | 37300 | 111 |
| 311 | 20231219 | 145700 | 3717624900 | 37300 | 37350 | 37400 | 37250 | 2496 |
| 312 | 20231219 | 145600 | 3624521250 | 37300 | 37300 | 37350 | 37300 | 108 |
| 313 | 20231219 | 145500 | 3620492200 | 37300 | 37300 | 37350 | 37300 | 74 |
| 314 | 20231219 | 145400 | 3617729200 | 37300 | 37300 | 37350 | 37300 | 112 |
| 315 | 20231219 | 145300 | 3613550100 | 37350 | 37350 | 37350 | 37300 | 159 |
| 316 | 20231219 | 145200 | 3607611600 | 37350 | 37400 | 37400 | 37350 | 186 |
| 317 | 20231219 | 145100 | 3600662050 | 37400 | 37350 | 37400 | 37350 | 75 |
| 318 | 20231219 | 145000 | 3597859000 | 37400 | 37300 | 37400 | 37300 | 69 |
| 319 | 20231219 | 144900 | 3595281300 | 37300 | 37300 | 37350 | 37300 | 67 |
| 320 | 20231219 | 144800 | 3592779050 | 37300 | 37350 | 37400 | 37300 | 256 |
| 321 | 20231219 | 144700 | 3583217200 | 37350 | 37300 | 37400 | 37300 | 209 |
| 322 | 20231219 | 144600 | 3575410800 | 37300 | 37350 | 37400 | 37300 | 149 |
| 323 | 20231219 | 144500 | 3569844800 | 37400 | 37350 | 37400 | 37350 | 81 |
| 324 | 20231219 | 144400 | 3566819400 | 37350 | 37300 | 37350 | 37300 | 96 |
| 325 | 20231219 | 144300 | 3563236650 | 37300 | 37300 | 37350 | 37300 | 383 |
| 326 | 20231219 | 144200 | 3548945550 | 37300 | 37300 | 37350 | 37300 | 11 |
| 327 | 20231219 | 144100 | 3548534800 | 37300 | 37350 | 37350 | 37300 | 84 |
| 328 | 20231219 | 144000 | 3545399700 | 37350 | 37350 | 37400 | 37300 | 476 |
| 329 | 20231219 | 143900 | 3527617150 | 37350 | 37400 | 37400 | 37350 | 56 |
| 330 | 20231219 | 143800 | 3525525450 | 37400 | 37300 | 37400 | 37300 | 255 |
| 331 | 20231219 | 143700 | 3515998800 | 37350 | 37300 | 37350 | 37300 | 56 |
| 332 | 20231219 | 143600 | 3513908100 | 37300 | 37350 | 37350 | 37300 | 29 |
| 333 | 20231219 | 143500 | 3512825000 | 37350 | 37300 | 37350 | 37300 | 190 |
| 334 | 20231219 | 143400 | 3505734500 | 37300 | 37300 | 37350 | 37250 | 68 |
| 335 | 20231219 | 143300 | 3503198700 | 37300 | 37250 | 37300 | 37250 | 208 |
| 336 | 20231219 | 143200 | 3495445800 | 37300 | 37300 | 37300 | 37250 | 130 |
| 337 | 20231219 | 143100 | 3490600150 | 37300 | 37250 | 37350 | 37250 | 113 |
| 338 | 20231219 | 143000 | 3486386650 | 37250 | 37300 | 37350 | 37250 | 68 |
| 339 | 20231219 | 142900 | 3483850950 | 37300 | 37300 | 37300 | 37250 | 453 |
| 340 | 20231219 | 142800 | 3466954100 | 37300 | 37300 | 37350 | 37250 | 164 |
| 341 | 20231219 | 142700 | 3460836850 | 37300 | 37250 | 37300 | 37250 | 194 |
| 342 | 20231219 | 142600 | 3453602700 | 37300 | 37300 | 37300 | 37250 | 68 |
| 343 | 20231219 | 142500 | 3451066350 | 37300 | 37300 | 37300 | 37250 | 75 |
| 344 | 20231219 | 142400 | 3448269750 | 37300 | 37300 | 37300 | 37250 | 101 |
| 345 | 20231219 | 142300 | 3444505750 | 37300 | 37250 | 37300 | 37250 | 197 |
| 346 | 20231219 | 142200 | 3437165450 | 37250 | 37300 | 37300 | 37250 | 65 |
| 347 | 20231219 | 142100 | 3434741800 | 37300 | 37300 | 37300 | 37250 | 116 |
| 348 | 20231219 | 142000 | 3430418300 | 37300 | 37250 | 37300 | 37250 | 86 |
| 349 | 20231219 | 141900 | 3427213250 | 37250 | 37250 | 37300 | 37250 | 153 |
| 350 | 20231219 | 141800 | 3421513400 | 37250 | 37300 | 37300 | 37250 | 43 |
| 351 | 20231219 | 141700 | 3419909550 | 37300 | 37300 | 37300 | 37250 | 145 |
| 352 | 20231219 | 141600 | 3414501850 | 37300 | 37350 | 37350 | 37300 | 445 |
| 353 | 20231219 | 141500 | 3397900750 | 37350 | 37350 | 37350 | 37350 | 6 |
| 354 | 20231219 | 141400 | 3397676650 | 37350 | 37350 | 37350 | 37300 | 164 |
| 355 | 20231219 | 141300 | 3391557100 | 37350 | 37350 | 37400 | 37350 | 199 |
| 356 | 20231219 | 141200 | 3384123350 | 37350 | 37300 | 37400 | 37300 | 1321 |
| 357 | 20231219 | 141100 | 3334793650 | 37300 | 37300 | 37300 | 37250 | 61 |
| 358 | 20231219 | 141000 | 3332519250 | 37300 | 37300 | 37300 | 37250 | 232 |
| 359 | 20231219 | 140900 | 3323873200 | 37250 | 37300 | 37300 | 37250 | 43 |
| 360 | 20231219 | 140800 | 3322270050 | 37250 | 37300 | 37300 | 37250 | 54 |
| 361 | 20231219 | 140700 | 3320257200 | 37300 | 37250 | 37300 | 37250 | 166 |
| 362 | 20231219 | 140600 | 3314072850 | 37250 | 37250 | 37300 | 37250 | 90 |
| 363 | 20231219 | 140500 | 3310719250 | 37300 | 37300 | 37300 | 37250 | 244 |
| 364 | 20231219 | 140400 | 3301624350 | 37350 | 37300 | 37350 | 37300 | 96 |
| 365 | 20231219 | 140300 | 3298043350 | 37300 | 37250 | 37300 | 37250 | 496 |
| 366 | 20231219 | 140200 | 3279549900 | 37250 | 37300 | 37300 | 37250 | 118 |
| 367 | 20231219 | 140100 | 3275153150 | 37300 | 37300 | 37300 | 37250 | 32 |
| 368 | 20231219 | 140000 | 3273960400 | 37250 | 37250 | 37300 | 37250 | 171 |
| 369 | 20231219 | 135900 | 3267589300 | 37250 | 37300 | 37300 | 37250 | 125 |
| 370 | 20231219 | 135800 | 3262927400 | 37300 | 37300 | 37300 | 37250 | 66 |
| 371 | 20231219 | 135700 | 3260466350 | 37300 | 37250 | 37300 | 37250 | 171 |
| 372 | 20231219 | 135600 | 3254090100 | 37300 | 37300 | 37300 | 37300 | 15 |
| 373 | 20231219 | 135500 | 3253530600 | 37300 | 37300 | 37300 | 37200 | 689 |
| 374 | 20231219 | 135400 | 3227865100 | 37300 | 37250 | 37300 | 37250 | 26 |
| 375 | 20231219 | 135300 | 3226895400 | 37250 | 37300 | 37300 | 37250 | 32 |
| 376 | 20231219 | 135200 | 3225702600 | 37300 | 37250 | 37300 | 37250 | 125 |
| 377 | 20231219 | 135100 | 3221043750 | 37250 | 37250 | 37300 | 37200 | 148 |
| 378 | 20231219 | 135000 | 3215529800 | 37250 | 37200 | 37250 | 37200 | 275 |
| 379 | 20231219 | 134900 | 3205293050 | 37250 | 37250 | 37300 | 37250 | 266 |
| 380 | 20231219 | 134800 | 3195383800 | 37300 | 37250 | 37300 | 37250 | 117 |
| 381 | 20231219 | 134700 | 3191025350 | 37250 | 37300 | 37300 | 37250 | 186 |
| 382 | 20231219 | 134600 | 3184096200 | 37250 | 37250 | 37250 | 37200 | 822 |
| 383 | 20231219 | 134500 | 3153477700 | 37300 | 37300 | 37300 | 37250 | 95 |
| 384 | 20231219 | 134400 | 3149937550 | 37300 | 37300 | 37300 | 37250 | 124 |
| 385 | 20231219 | 134300 | 3145313100 | 37300 | 37250 | 37300 | 37250 | 133 |
| 386 | 20231219 | 134200 | 3140354800 | 37250 | 37300 | 37300 | 37250 | 279 |
| 387 | 20231219 | 134100 | 3129950150 | 37300 | 37250 | 37300 | 37250 | 82 |
| 388 | 20231219 | 134000 | 3126894800 | 37300 | 37300 | 37300 | 37250 | 184 |
| 389 | 20231219 | 133900 | 3120038450 | 37300 | 37250 | 37300 | 37250 | 71 |
| 390 | 20231219 | 133800 | 3117391000 | 37300 | 37250 | 37300 | 37250 | 63 |
| 391 | 20231219 | 133700 | 3115043650 | 37250 | 37300 | 37300 | 37250 | 55 |
| 392 | 20231219 | 133600 | 3112992950 | 37300 | 37250 | 37300 | 37250 | 153 |
| 393 | 20231219 | 133500 | 3107293650 | 37300 | 37250 | 37300 | 37200 | 390 |
| 394 | 20231219 | 133400 | 3092778500 | 37250 | 37250 | 37300 | 37250 | 327 |
| 395 | 20231219 | 133300 | 3080596450 | 37250 | 37300 | 37300 | 37250 | 51 |
| 396 | 20231219 | 133200 | 3078695450 | 37350 | 37300 | 37350 | 37300 | 189 |
| 397 | 20231219 | 133100 | 3071645500 | 37250 | 37250 | 37300 | 37250 | 90 |
| 398 | 20231219 | 133000 | 3068292250 | 37250 | 37200 | 37300 | 37200 | 251 |
| 399 | 20231219 | 132900 | 3058943050 | 37250 | 37250 | 37250 | 37200 | 183 |
| 400 | 20231219 | 132800 | 3052131300 | 37250 | 37250 | 37300 | 37250 | 405 |
| 401 | 20231219 | 132700 | 3037042500 | 37300 | 37250 | 37300 | 37250 | 106 |
| 402 | 20231219 | 132600 | 3033093800 | 37250 | 37300 | 37300 | 37250 | 142 |
| 403 | 20231219 | 132500 | 3027803400 | 37300 | 37300 | 37300 | 37250 | 88 |
| 404 | 20231219 | 132400 | 3024521850 | 37250 | 37300 | 37300 | 37250 | 57 |
| 405 | 20231219 | 132300 | 3022398350 | 37250 | 37300 | 37300 | 37250 | 113 |
| 406 | 20231219 | 132200 | 3018186700 | 37300 | 37250 | 37300 | 37250 | 50 |
| 407 | 20231219 | 132100 | 3016322500 | 37300 | 37250 | 37300 | 37250 | 72 |
| 408 | 20231219 | 132000 | 3013640400 | 37300 | 37250 | 37300 | 37250 | 88 |
| 409 | 20231219 | 131900 | 3010360900 | 37300 | 37300 | 37300 | 37250 | 76 |
| 410 | 20231219 | 131800 | 3007527900 | 37200 | 37250 | 37250 | 37200 | 252 |
| 411 | 20231219 | 131700 | 2998147400 | 37250 | 37200 | 37250 | 37200 | 139 |
| 412 | 20231219 | 131600 | 2992970450 | 37200 | 37250 | 37250 | 37200 | 141 |
| 413 | 20231219 | 131500 | 2987724650 | 37250 | 37300 | 37300 | 37250 | 235 |
| 414 | 20231219 | 131400 | 2978970400 | 37300 | 37250 | 37300 | 37250 | 495 |
| 415 | 20231219 | 131300 | 2960529500 | 37300 | 37300 | 37350 | 37300 | 343 |
| 416 | 20231219 | 131200 | 2947735050 | 37300 | 37300 | 37350 | 37300 | 775 |
| 417 | 20231219 | 131100 | 2918827500 | 37300 | 37300 | 37300 | 37250 | 155 |
| 418 | 20231219 | 131000 | 2913048500 | 37250 | 37300 | 37300 | 37250 | 32 |
| 419 | 20231219 | 130900 | 2911855700 | 37300 | 37250 | 37300 | 37250 | 16 |
| 420 | 20231219 | 130800 | 2911259650 | 37300 | 37300 | 37300 | 37300 | 11 |
| 421 | 20231219 | 130700 | 2910849350 | 37250 | 37300 | 37300 | 37250 | 103 |
| 422 | 20231219 | 130600 | 2907008300 | 37250 | 37250 | 37250 | 37250 | 87 |
| 423 | 20231219 | 130500 | 2903767550 | 37300 | 37250 | 37300 | 37250 | 537 |
| 424 | 20231219 | 130400 | 2883762150 | 37300 | 37300 | 37300 | 37250 | 36 |
| 425 | 20231219 | 130300 | 2882420200 | 37250 | 37300 | 37300 | 37250 | 99 |
| 426 | 20231219 | 130200 | 2878727550 | 37300 | 37300 | 37350 | 37250 | 198 |
| 427 | 20231219 | 130100 | 2871347950 | 37300 | 37300 | 37300 | 37250 | 269 |
| 428 | 20231219 | 130000 | 2861317400 | 37300 | 37300 | 37300 | 37300 | 10 |
| 429 | 20231219 | 125900 | 2860944400 | 37300 | 37250 | 37300 | 37250 | 183 |
| 430 | 20231219 | 125800 | 2854123850 | 37300 | 37250 | 37300 | 37250 | 42 |
| 431 | 20231219 | 125700 | 2852558000 | 37250 | 37300 | 37300 | 37250 | 296 |
| 432 | 20231219 | 125600 | 2841517250 | 37350 | 37350 | 37350 | 37300 | 34 |
| 433 | 20231219 | 125500 | 2840248200 | 37350 | 37300 | 37350 | 37300 | 84 |
| 434 | 20231219 | 125400 | 2837113150 | 37300 | 37300 | 37300 | 37300 | 16 |
| 435 | 20231219 | 125300 | 2836516350 | 37350 | 37350 | 37350 | 37300 | 69 |
| 436 | 20231219 | 125200 | 2833939250 | 37350 | 37350 | 37350 | 37300 | 61 |
| 437 | 20231219 | 125100 | 2831660950 | 37350 | 37350 | 37350 | 37300 | 58 |
| 438 | 20231219 | 125000 | 2829495900 | 37350 | 37350 | 37350 | 37300 | 139 |
| 439 | 20231219 | 124900 | 2824304350 | 37350 | 37350 | 37350 | 37350 | 13 |
| 440 | 20231219 | 124800 | 2823818800 | 37350 | 37300 | 37350 | 37300 | 512 |
| 441 | 20231219 | 124700 | 2804720900 | 37300 | 37350 | 37350 | 37300 | 218 |
| 442 | 20231219 | 124600 | 2796587100 | 37350 | 37300 | 37350 | 37250 | 848 |
| 443 | 20231219 | 124500 | 2764955600 | 37250 | 37250 | 37300 | 37250 | 7 |
| 444 | 20231219 | 124400 | 2764694600 | 37250 | 37250 | 37300 | 37250 | 65 |
| 445 | 20231219 | 124300 | 2762272750 | 37250 | 37300 | 37300 | 37250 | 230 |
| 446 | 20231219 | 124200 | 2753704650 | 37250 | 37300 | 37300 | 37250 | 40 |
| 447 | 20231219 | 124100 | 2752212900 | 37250 | 37250 | 37300 | 37250 | 278 |
| 448 | 20231219 | 124000 | 2741855000 | 37300 | 37300 | 37300 | 37300 | 24 |
| 449 | 20231219 | 123900 | 2740959800 | 37300 | 37250 | 37300 | 37250 | 14 |
| 450 | 20231219 | 123800 | 2740437700 | 37300 | 37300 | 37300 | 37300 | 16 |
| 451 | 20231219 | 123700 | 2739840900 | 37250 | 37250 | 37250 | 37250 | 13 |
| 452 | 20231219 | 123600 | 2739356650 | 37300 | 37250 | 37300 | 37250 | 38 |
| 453 | 20231219 | 123500 | 2737940550 | 37250 | 37300 | 37300 | 37250 | 158 |
| 454 | 20231219 | 123400 | 2732054100 | 37300 | 37250 | 37300 | 37250 | 5 |
| 455 | 20231219 | 123300 | 2731867750 | 37250 | 37250 | 37250 | 37200 | 231 |
| 456 | 20231219 | 123200 | 2723264350 | 37300 | 37300 | 37300 | 37250 | 101 |
| 457 | 20231219 | 123100 | 2719499900 | 37250 | 37250 | 37300 | 37250 | 53 |
| 458 | 20231219 | 123000 | 2717525600 | 37300 | 37200 | 37300 | 37200 | 182 |
| 459 | 20231219 | 122900 | 2710746100 | 37200 | 37200 | 37250 | 37200 | 163 |
| 460 | 20231219 | 122800 | 2704680150 | 37200 | 37250 | 37250 | 37200 | 201 |
| 461 | 20231219 | 122700 | 2697197900 | 37250 | 37250 | 37250 | 37250 | 133 |
| 462 | 20231219 | 122600 | 2692243650 | 37250 | 37250 | 37250 | 37250 | 96 |
| 463 | 20231219 | 122500 | 2688667650 | 37250 | 37250 | 37250 | 37250 | 66 |
| 464 | 20231219 | 122400 | 2686209150 | 37300 | 37250 | 37300 | 37250 | 964 |
| 465 | 20231219 | 122300 | 2650299500 | 37250 | 37250 | 37300 | 37250 | 49 |
| 466 | 20231219 | 122200 | 2648471900 | 37250 | 37250 | 37250 | 37250 | 25 |
| 467 | 20231219 | 122100 | 2647540650 | 37300 | 37200 | 37300 | 37200 | 133 |
| 468 | 20231219 | 122000 | 2642585300 | 37250 | 37250 | 37250 | 37250 | 230 |
| 469 | 20231219 | 121900 | 2634017800 | 37200 | 37250 | 37250 | 37200 | 18 |
| 470 | 20231219 | 121800 | 2633347400 | 37300 | 37250 | 37300 | 37250 | 78 |
| 471 | 20231219 | 121700 | 2630441350 | 37300 | 37250 | 37300 | 37250 | 335 |
| 472 | 20231219 | 121600 | 2617960150 | 37300 | 37250 | 37300 | 37250 | 559 |
| 473 | 20231219 | 121500 | 2597137150 | 37250 | 37300 | 37300 | 37250 | 38 |
| 474 | 20231219 | 121400 | 2595719900 | 37250 | 37300 | 37300 | 37250 | 39 |
| 475 | 20231219 | 121300 | 2594266450 | 37250 | 37250 | 37250 | 37250 | 2 |
| 476 | 20231219 | 121200 | 2594191950 | 37300 | 37250 | 37300 | 37250 | 78 |
| 477 | 20231219 | 121100 | 2591285900 | 37250 | 37300 | 37350 | 37250 | 414 |
| 478 | 20231219 | 121000 | 2575848150 | 37350 | 37300 | 37350 | 37300 | 215 |
| 479 | 20231219 | 120900 | 2567818550 | 37300 | 37250 | 37300 | 37250 | 410 |
| 480 | 20231219 | 120800 | 2552529200 | 37300 | 37300 | 37300 | 37300 | 12 |
| 481 | 20231219 | 120700 | 2552081600 | 37250 | 37300 | 37300 | 37250 | 39 |
| 482 | 20231219 | 120600 | 2550628250 | 37300 | 37350 | 37350 | 37300 | 111 |
| 483 | 20231219 | 120500 | 2546487450 | 37350 | 37350 | 37350 | 37300 | 50 |
| 484 | 20231219 | 120400 | 2544620000 | 37300 | 37300 | 37300 | 37300 | 204 |
| 485 | 20231219 | 120300 | 2537010800 | 37300 | 37300 | 37350 | 37300 | 41 |
| 486 | 20231219 | 120200 | 2535480900 | 37250 | 37300 | 37350 | 37250 | 94 |
| 487 | 20231219 | 120100 | 2531974700 | 37300 | 37300 | 37350 | 37300 | 119 |
| 488 | 20231219 | 120000 | 2527535950 | 37350 | 37350 | 37350 | 37300 | 460 |
| 489 | 20231219 | 115900 | 2510377700 | 37350 | 37350 | 37350 | 37300 | 68 |
| 490 | 20231219 | 115800 | 2507838050 | 37300 | 37350 | 37350 | 37300 | 19 |
| 491 | 20231219 | 115700 | 2507128650 | 37350 | 37300 | 37350 | 37300 | 15 |
| 492 | 20231219 | 115600 | 2506568600 | 37350 | 37300 | 37350 | 37300 | 27 |
| 493 | 20231219 | 115500 | 2505560850 | 37300 | 37300 | 37300 | 37300 | 309 |
| 494 | 20231219 | 115400 | 2494035150 | 37300 | 37300 | 37350 | 37300 | 72 |
| 495 | 20231219 | 115300 | 2491348000 | 37300 | 37250 | 37300 | 37250 | 66 |
| 496 | 20231219 | 115200 | 2488886550 | 37250 | 37250 | 37300 | 37250 | 139 |
| 497 | 20231219 | 115100 | 2483703350 | 37250 | 37300 | 37300 | 37250 | 17 |
| 498 | 20231219 | 115000 | 2483069400 | 37250 | 37300 | 37300 | 37250 | 394 |
| 499 | 20231219 | 114900 | 2468380750 | 37300 | 37300 | 37350 | 37250 | 85 |
| 500 | 20231219 | 114800 | 2465209500 | 37250 | 37200 | 37300 | 37200 | 170 |
| 501 | 20231219 | 114700 | 2458868700 | 37200 | 37200 | 37250 | 37200 | 28 |
| 502 | 20231219 | 114600 | 2457825950 | 37250 | 37250 | 37300 | 37250 | 81 |
| 503 | 20231219 | 114500 | 2454808650 | 37300 | 37300 | 37300 | 37250 | 65 |
| 504 | 20231219 | 114400 | 2452385700 | 37300 | 37250 | 37300 | 37250 | 19 |
| 505 | 20231219 | 114300 | 2451677350 | 37250 | 37300 | 37300 | 37250 | 2 |
| 506 | 20231219 | 114200 | 2451602800 | 37200 | 37250 | 37300 | 37200 | 304 |
| 507 | 20231219 | 114100 | 2440289600 | 37200 | 37300 | 37350 | 37200 | 673 |
| 508 | 20231219 | 114000 | 2415233550 | 37300 | 37300 | 37300 | 37300 | 4 |
| 509 | 20231219 | 113900 | 2415084350 | 37300 | 37300 | 37300 | 37250 | 85 |
| 510 | 20231219 | 113800 | 2411914000 | 37300 | 37300 | 37300 | 37200 | 193 |
| 511 | 20231219 | 113700 | 2404715400 | 37300 | 37250 | 37350 | 37250 | 1045 |
| 512 | 20231219 | 113600 | 2365758400 | 37200 | 37250 | 37250 | 37200 | 107 |
| 513 | 20231219 | 113500 | 2361772800 | 37200 | 37250 | 37250 | 37200 | 218 |
| 514 | 20231219 | 113400 | 2353652600 | 37200 | 37200 | 37200 | 37200 | 22 |
| 515 | 20231219 | 113300 | 2352834200 | 37250 | 37250 | 37250 | 37200 | 34 |
| 516 | 20231219 | 113200 | 2351567850 | 37250 | 37200 | 37250 | 37150 | 216 |
| 517 | 20231219 | 113100 | 2343540150 | 37200 | 37200 | 37250 | 37200 | 333 |
| 518 | 20231219 | 113000 | 2331151350 | 37200 | 37250 | 37250 | 37200 | 114 |
| 519 | 20231219 | 112900 | 2326906200 | 37200 | 37250 | 37250 | 37200 | 52 |
| 520 | 20231219 | 112800 | 2324970150 | 37200 | 37200 | 37250 | 37150 | 251 |
| 521 | 20231219 | 112700 | 2315632950 | 37200 | 37200 | 37250 | 37200 | 20 |
| 522 | 20231219 | 112600 | 2314888150 | 37200 | 37250 | 37250 | 37200 | 115 |
| 523 | 20231219 | 112500 | 2310609550 | 37200 | 37200 | 37250 | 37150 | 139 |
| 524 | 20231219 | 112400 | 2305436450 | 37200 | 37150 | 37250 | 37150 | 52 |
| 525 | 20231219 | 112300 | 2303499650 | 37150 | 37150 | 37200 | 37150 | 76 |
| 526 | 20231219 | 112200 | 2300673400 | 37150 | 37200 | 37250 | 37150 | 8 |
| 527 | 20231219 | 112100 | 2300375950 | 37200 | 37150 | 37250 | 37150 | 239 |
| 528 | 20231219 | 112000 | 2291484850 | 37200 | 37200 | 37250 | 37200 | 675 |
| 529 | 20231219 | 111900 | 2266373800 | 37200 | 37250 | 37250 | 37200 | 68 |
| 530 | 20231219 | 111800 | 2263840900 | 37250 | 37150 | 37250 | 37150 | 361 |
| 531 | 20231219 | 111700 | 2250428150 | 37200 | 37200 | 37250 | 37200 | 180 |
| 532 | 20231219 | 111600 | 2243731000 | 37200 | 37200 | 37200 | 37200 | 472 |
| 533 | 20231219 | 111500 | 2226172600 | 37250 | 37200 | 37250 | 37200 | 168 |
| 534 | 20231219 | 111400 | 2219922350 | 37200 | 37250 | 37250 | 37200 | 12 |
| 535 | 20231219 | 111300 | 2219475400 | 37200 | 37250 | 37250 | 37200 | 277 |
| 536 | 20231219 | 111200 | 2209168000 | 37250 | 37200 | 37250 | 37200 | 85 |
| 537 | 20231219 | 111100 | 2206002450 | 37250 | 37200 | 37250 | 37200 | 139 |
| 538 | 20231219 | 111000 | 2200831050 | 37200 | 37200 | 37250 | 37200 | 21 |
| 539 | 20231219 | 110900 | 2200049450 | 37250 | 37250 | 37300 | 37250 | 212 |
| 540 | 20231219 | 110800 | 2192151850 | 37300 | 37250 | 37300 | 37250 | 24 |
| 541 | 20231219 | 110700 | 2191257200 | 37250 | 37250 | 37300 | 37250 | 122 |
| 542 | 20231219 | 110600 | 2186707700 | 37200 | 37250 | 37250 | 37200 | 95 |
| 543 | 20231219 | 110500 | 2183169700 | 37250 | 37250 | 37300 | 37200 | 515 |
| 544 | 20231219 | 110400 | 2163982500 | 37200 | 37200 | 37200 | 37200 | 23 |
| 545 | 20231219 | 110300 | 2163126900 | 37200 | 37200 | 37250 | 37200 | 35 |
| 546 | 20231219 | 110200 | 2161824300 | 37250 | 37250 | 37250 | 37200 | 78 |
| 547 | 20231219 | 110100 | 2158921850 | 37200 | 37250 | 37300 | 37150 | 168 |
| 548 | 20231219 | 110000 | 2152671850 | 37250 | 37250 | 37250 | 37100 | 1056 |
| 549 | 20231219 | 105900 | 2113453650 | 37250 | 37250 | 37250 | 37200 | 32 |
| 550 | 20231219 | 105800 | 2112262250 | 37250 | 37250 | 37250 | 37200 | 505 |
| 551 | 20231219 | 105700 | 2093454200 | 37250 | 37250 | 37300 | 37250 | 35 |
| 552 | 20231219 | 105600 | 2092149800 | 37250 | 37250 | 37300 | 37250 | 101 |
| 553 | 20231219 | 105500 | 2088387000 | 37250 | 37250 | 37250 | 37250 | 23 |
| 554 | 20231219 | 105400 | 2087530250 | 37300 | 37250 | 37300 | 37200 | 105 |
| 555 | 20231219 | 105300 | 2083618800 | 37250 | 37300 | 37300 | 37250 | 135 |
| 556 | 20231219 | 105200 | 2078589500 | 37250 | 37200 | 37250 | 37200 | 223 |
| 557 | 20231219 | 105100 | 2070293200 | 37200 | 37200 | 37250 | 37200 | 178 |
| 558 | 20231219 | 105000 | 2063663700 | 37200 | 37300 | 37300 | 37200 | 129 |
| 559 | 20231219 | 104900 | 2058858000 | 37200 | 37250 | 37300 | 37200 | 40 |
| 560 | 20231219 | 104800 | 2057369300 | 37250 | 37200 | 37250 | 37200 | 61 |
| 561 | 20231219 | 104700 | 2055097700 | 37200 | 37250 | 37300 | 37200 | 84 |
| 562 | 20231219 | 104600 | 2051968650 | 37250 | 37250 | 37300 | 37250 | 100 |
| 563 | 20231219 | 104500 | 2048243000 | 37250 | 37250 | 37300 | 37250 | 41 |
| 564 | 20231219 | 104400 | 2046714250 | 37250 | 37250 | 37300 | 37250 | 70 |
| 565 | 20231219 | 104300 | 2044106100 | 37250 | 37300 | 37300 | 37250 | 114 |
| 566 | 20231219 | 104200 | 2039859200 | 37300 | 37250 | 37300 | 37250 | 59 |
| 567 | 20231219 | 104100 | 2037659100 | 37250 | 37300 | 37300 | 37250 | 22 |
| 568 | 20231219 | 104000 | 2036839000 | 37300 | 37250 | 37300 | 37250 | 242 |
| 569 | 20231219 | 103900 | 2027824450 | 37250 | 37300 | 37300 | 37250 | 42 |
| 570 | 20231219 | 103800 | 2026259100 | 37300 | 37300 | 37300 | 37250 | 38 |
| 571 | 20231219 | 103700 | 2024841850 | 37300 | 37300 | 37300 | 37250 | 8 |
| 572 | 20231219 | 103600 | 2024543650 | 37300 | 37200 | 37300 | 37200 | 133 |
| 573 | 20231219 | 103500 | 2019588150 | 37300 | 37250 | 37300 | 37200 | 30 |
| 574 | 20231219 | 103400 | 2018470600 | 37200 | 37200 | 37250 | 37200 | 29 |
| 575 | 20231219 | 103300 | 2017390550 | 37250 | 37250 | 37250 | 37250 | 12 |
| 576 | 20231219 | 103200 | 2016943550 | 37150 | 37200 | 37200 | 37150 | 136 |
| 577 | 20231219 | 103100 | 2011889550 | 37200 | 37200 | 37250 | 37200 | 195 |
| 578 | 20231219 | 103000 | 2004633550 | 37250 | 37200 | 37250 | 37200 | 93 |
| 579 | 20231219 | 102900 | 2001171350 | 37200 | 37200 | 37250 | 37200 | 66 |
| 580 | 20231219 | 102800 | 1998715550 | 37200 | 37200 | 37200 | 37200 | 17 |
| 581 | 20231219 | 102700 | 1998083150 | 37200 | 37200 | 37250 | 37200 | 98 |
| 582 | 20231219 | 102600 | 1994436700 | 37200 | 37200 | 37200 | 37150 | 269 |
| 583 | 20231219 | 102500 | 1984431600 | 37150 | 37200 | 37200 | 37150 | 152 |
| 584 | 20231219 | 102400 | 1978781600 | 37200 | 37200 | 37200 | 37150 | 82 |
| 585 | 20231219 | 102300 | 1975734550 | 37200 | 37250 | 37250 | 37150 | 296 |
| 586 | 20231219 | 102200 | 1964722950 | 37250 | 37250 | 37250 | 37250 | 3 |
| 587 | 20231219 | 102100 | 1964611200 | 37200 | 37250 | 37250 | 37200 | 73 |
| 588 | 20231219 | 102000 | 1961892050 | 37250 | 37250 | 37250 | 37200 | 214 |
| 589 | 20231219 | 101900 | 1953920700 | 37250 | 37250 | 37250 | 37250 | 65 |
| 590 | 20231219 | 101800 | 1951499450 | 37250 | 37200 | 37250 | 37200 | 48 |
| 591 | 20231219 | 101700 | 1949711600 | 37200 | 37250 | 37250 | 37200 | 148 |
| 592 | 20231219 | 101600 | 1944205150 | 37250 | 37200 | 37250 | 37200 | 58 |
| 593 | 20231219 | 101500 | 1942045950 | 37200 | 37200 | 37300 | 37200 | 146 |
| 594 | 20231219 | 101400 | 1936607600 | 37200 | 37200 | 37250 | 37150 | 56 |
| 595 | 20231219 | 101300 | 1934525000 | 37150 | 37300 | 37300 | 37150 | 158 |
| 596 | 20231219 | 101200 | 1928635300 | 37250 | 37150 | 37250 | 37150 | 77 |
| 597 | 20231219 | 101100 | 1925772450 | 37200 | 37300 | 37300 | 37150 | 240 |
| 598 | 20231219 | 101000 | 1916830750 | 37300 | 37150 | 37300 | 37150 | 970 |
| 599 | 20231219 | 100900 | 1880728650 | 37150 | 37100 | 37150 | 37100 | 112 |
| 600 | 20231219 | 100800 | 1876571350 | 37150 | 37150 | 37150 | 37000 | 153 |
| 601 | 20231219 | 100700 | 1870893700 | 37150 | 37150 | 37150 | 37100 | 101 |
| 602 | 20231219 | 100600 | 1867146200 | 37150 | 37100 | 37150 | 36950 | 549 |
| 603 | 20231219 | 100500 | 1846844650 | 37150 | 37000 | 37150 | 37000 | 295 |
| 604 | 20231219 | 100400 | 1835898350 | 36950 | 37100 | 37150 | 36950 | 833 |
| 605 | 20231219 | 100300 | 1805073700 | 37100 | 37100 | 37250 | 37100 | 757 |
| 606 | 20231219 | 100200 | 1776934750 | 37100 | 37100 | 37150 | 37100 | 358 |
| 607 | 20231219 | 100100 | 1763649800 | 37050 | 37000 | 37050 | 37000 | 112 |
| 608 | 20231219 | 100000 | 1759505300 | 37050 | 36950 | 37050 | 36950 | 229 |
| 609 | 20231219 | 095900 | 1751024350 | 36950 | 36900 | 37000 | 36850 | 568 |
| 610 | 20231219 | 095800 | 1730039850 | 36850 | 36950 | 36950 | 36850 | 2236 |
| 611 | 20231219 | 095700 | 1647614800 | 36950 | 36950 | 37000 | 36900 | 311 |
| 612 | 20231219 | 095600 | 1636126850 | 36950 | 36900 | 37000 | 36900 | 31 |
| 613 | 20231219 | 095500 | 1634981450 | 36900 | 37000 | 37000 | 36900 | 975 |
| 614 | 20231219 | 095400 | 1598986850 | 36950 | 36950 | 37100 | 36900 | 1145 |
| 615 | 20231219 | 095300 | 1556726900 | 36900 | 37050 | 37100 | 36900 | 1284 |
| 616 | 20231219 | 095200 | 1509256600 | 37050 | 37000 | 37050 | 37000 | 595 |
| 617 | 20231219 | 095100 | 1487233900 | 37050 | 37000 | 37050 | 37000 | 242 |
| 618 | 20231219 | 095000 | 1478274200 | 37000 | 36950 | 37050 | 36950 | 293 |
| 619 | 20231219 | 094900 | 1467446350 | 36950 | 37050 | 37050 | 36950 | 828 |
| 620 | 20231219 | 094800 | 1436841550 | 37050 | 37000 | 37050 | 36950 | 410 |
| 621 | 20231219 | 094700 | 1421669900 | 37000 | 37100 | 37100 | 37000 | 479 |
| 622 | 20231219 | 094600 | 1403919700 | 37100 | 37100 | 37200 | 37100 | 309 |
| 623 | 20231219 | 094500 | 1392437800 | 37200 | 37050 | 37200 | 37000 | 898 |
| 624 | 20231219 | 094400 | 1359114300 | 37000 | 37000 | 37050 | 36950 | 1191 |
| 625 | 20231219 | 094300 | 1315048400 | 37000 | 36900 | 37000 | 36800 | 587 |
| 626 | 20231219 | 094200 | 1293398700 | 36800 | 36750 | 37000 | 36750 | 1493 |
| 627 | 20231219 | 094100 | 1238303550 | 36750 | 36750 | 36850 | 36700 | 3488 |
| 628 | 20231219 | 094000 | 1110075450 | 36700 | 37150 | 37350 | 36700 | 7668 |
| 629 | 20231219 | 093900 | 826659700 | 37350 | 37300 | 37350 | 37150 | 4524 |
| 630 | 20231219 | 093800 | 658202500 | 37350 | 37400 | 37400 | 37350 | 543 |
| 631 | 20231219 | 093700 | 637921350 | 37350 | 37400 | 37400 | 37350 | 121 |
| 632 | 20231219 | 093600 | 633401950 | 37400 | 37350 | 37400 | 37350 | 26 |
| 633 | 20231219 | 093500 | 632430600 | 37400 | 37350 | 37400 | 37350 | 81 |
| 634 | 20231219 | 093400 | 629405000 | 37350 | 37350 | 37400 | 37350 | 287 |
| 635 | 20231219 | 093300 | 618685400 | 37350 | 37350 | 37400 | 37350 | 461 |
| 636 | 20231219 | 093200 | 601466900 | 37350 | 37400 | 37400 | 37350 | 20 |
| 637 | 20231219 | 093100 | 600719800 | 37350 | 37400 | 37400 | 37350 | 32 |
| 638 | 20231219 | 093000 | 599524100 | 37400 | 37300 | 37400 | 37300 | 114 |
| 639 | 20231219 | 092900 | 595269150 | 37300 | 37350 | 37350 | 37300 | 89 |
| 640 | 20231219 | 092800 | 591948650 | 37350 | 37350 | 37400 | 37300 | 2164 |
| 641 | 20231219 | 092700 | 511169050 | 37350 | 37400 | 37400 | 37350 | 72 |
| 642 | 20231219 | 092600 | 508479250 | 37350 | 37400 | 37400 | 37350 | 3616 |
| 643 | 20231219 | 092500 | 373356700 | 37400 | 37400 | 37400 | 37400 | 90 |
| 644 | 20231219 | 092400 | 369990700 | 37450 | 37450 | 37450 | 37400 | 815 |
| 645 | 20231219 | 092300 | 339470250 | 37450 | 37450 | 37500 | 37450 | 34 |
| 646 | 20231219 | 092200 | 338196700 | 37500 | 37400 | 37550 | 37400 | 580 |
| 647 | 20231219 | 092100 | 316452000 | 37450 | 37450 | 37450 | 37400 | 101 |
| 648 | 20231219 | 092000 | 312669750 | 37500 | 37450 | 37500 | 37400 | 45 |
| 649 | 20231219 | 091900 | 310984800 | 37400 | 37450 | 37500 | 37400 | 410 |
| 650 | 20231219 | 091800 | 295627950 | 37500 | 37400 | 37500 | 37400 | 405 |
| 651 | 20231219 | 091700 | 280469500 | 37400 | 37450 | 37450 | 37400 | 91 |
| 652 | 20231219 | 091600 | 277065800 | 37450 | 37400 | 37450 | 37400 | 455 |
| 653 | 20231219 | 091500 | 260047650 | 37400 | 37450 | 37450 | 37400 | 1186 |
| 654 | 20231219 | 091400 | 215689950 | 37450 | 37450 | 37450 | 37400 | 359 |
| 655 | 20231219 | 091300 | 202261900 | 37400 | 37450 | 37450 | 37400 | 227 |
| 656 | 20231219 | 091200 | 193761250 | 37450 | 37450 | 37500 | 37450 | 726 |
| 657 | 20231219 | 091100 | 166565800 | 37450 | 37500 | 37500 | 37450 | 57 |
| 658 | 20231219 | 091000 | 164428600 | 37500 | 37500 | 37500 | 37450 | 185 |
| 659 | 20231219 | 090900 | 157495950 | 37500 | 37550 | 37550 | 37500 | 55 |
| 660 | 20231219 | 090800 | 155433300 | 37500 | 37550 | 37550 | 37500 | 127 |
| 661 | 20231219 | 090700 | 150668400 | 37500 | 37500 | 37500 | 37450 | 271 |
| 662 | 20231219 | 090600 | 140506250 | 37500 | 37500 | 37550 | 37500 | 473 |
| 663 | 20231219 | 090500 | 122768700 | 37500 | 37550 | 37550 | 37500 | 91 |
| 664 | 20231219 | 090400 | 119353700 | 37500 | 37550 | 37550 | 37500 | 111 |
| 665 | 20231219 | 090300 | 115189050 | 37550 | 37500 | 37550 | 37500 | 75 |
| 666 | 20231219 | 090200 | 112375400 | 37550 | 37450 | 37600 | 37450 | 1070 |
| 667 | 20231219 | 090100 | 72206100 | 37450 | 37400 | 37600 | 37400 | 301 |
| 668 | 20231219 | 090000 | 60925750 | 37600 | 37600 | 37600 | 37450 | 1623 |