35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 195200 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 3884 |
| 3 | 20231221 | 195100 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 4 | 20231221 | 195000 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 5 | 20231221 | 194900 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 6 | 20231221 | 194800 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 7 | 20231221 | 194700 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 8 | 20231221 | 194600 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 9 | 20231221 | 194500 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 10 | 20231221 | 194400 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 11 | 20231221 | 194300 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 12 | 20231221 | 194200 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 13 | 20231221 | 194100 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 14 | 20231221 | 194000 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 15 | 20231221 | 193900 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 16 | 20231221 | 193800 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 17 | 20231221 | 193700 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 18 | 20231221 | 193600 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 19 | 20231221 | 193500 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 20 | 20231221 | 193400 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 21 | 20231221 | 193300 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 22 | 20231221 | 193200 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 23 | 20231221 | 193100 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 24 | 20231221 | 193000 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 25 | 20231221 | 192900 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 26 | 20231221 | 192800 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 27 | 20231221 | 192700 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 28 | 20231221 | 192600 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 29 | 20231221 | 192500 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 30 | 20231221 | 192400 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 31 | 20231221 | 192300 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 32 | 20231221 | 192200 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 3884 |
| 33 | 20231221 | 192100 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 34 | 20231221 | 192000 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 35 | 20231221 | 191900 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 36 | 20231221 | 191800 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 37 | 20231221 | 191700 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 38 | 20231221 | 191600 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 39 | 20231221 | 191500 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 40 | 20231221 | 191400 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 41 | 20231221 | 191300 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 42 | 20231221 | 191200 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 43 | 20231221 | 191100 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 44 | 20231221 | 191000 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 45 | 20231221 | 190900 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 46 | 20231221 | 190800 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 47 | 20231221 | 190700 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 48 | 20231221 | 190600 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 49 | 20231221 | 190500 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 50 | 20231221 | 190400 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 51 | 20231221 | 190300 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 52 | 20231221 | 190200 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 53 | 20231221 | 190100 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 54 | 20231221 | 190000 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 55 | 20231221 | 185900 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 56 | 20231221 | 185800 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 57 | 20231221 | 185700 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 58 | 20231221 | 185600 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 59 | 20231221 | 185500 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 60 | 20231221 | 185400 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 61 | 20231221 | 185300 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 62 | 20231221 | 185200 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 3884 |
| 63 | 20231221 | 185100 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 64 | 20231221 | 185000 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 65 | 20231221 | 184900 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 66 | 20231221 | 184800 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 67 | 20231221 | 184700 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 68 | 20231221 | 184600 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 69 | 20231221 | 184500 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 70 | 20231221 | 184400 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 71 | 20231221 | 184300 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 72 | 20231221 | 184200 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 73 | 20231221 | 184100 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 74 | 20231221 | 184000 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 75 | 20231221 | 183900 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 76 | 20231221 | 183800 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 77 | 20231221 | 183700 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 78 | 20231221 | 183600 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 79 | 20231221 | 183500 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 80 | 20231221 | 183400 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 81 | 20231221 | 183300 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 82 | 20231221 | 183200 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 83 | 20231221 | 183100 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 84 | 20231221 | 183000 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 85 | 20231221 | 182900 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 86 | 20231221 | 182800 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 87 | 20231221 | 182700 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 88 | 20231221 | 182600 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 89 | 20231221 | 182500 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 90 | 20231221 | 182400 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 91 | 20231221 | 182300 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 92 | 20231221 | 182200 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 3884 |
| 93 | 20231221 | 182100 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 94 | 20231221 | 182000 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 95 | 20231221 | 181900 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 96 | 20231221 | 181800 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 97 | 20231221 | 181700 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 98 | 20231221 | 181600 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 99 | 20231221 | 181500 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 100 | 20231221 | 181400 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 101 | 20231221 | 181300 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 102 | 20231221 | 181200 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 103 | 20231221 | 181100 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 104 | 20231221 | 181000 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 105 | 20231221 | 180900 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 106 | 20231221 | 180800 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 107 | 20231221 | 180700 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 108 | 20231221 | 180600 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 109 | 20231221 | 180500 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 110 | 20231221 | 180400 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 111 | 20231221 | 180300 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 112 | 20231221 | 180200 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 113 | 20231221 | 180100 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 114 | 20231221 | 180000 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 115 | 20231221 | 175900 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 116 | 20231221 | 175800 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 117 | 20231221 | 175700 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 118 | 20231221 | 175600 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 119 | 20231221 | 175500 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 120 | 20231221 | 175400 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 121 | 20231221 | 175300 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 122 | 20231221 | 175200 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 3884 |
| 123 | 20231221 | 175100 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 124 | 20231221 | 175000 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 125 | 20231221 | 174900 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 126 | 20231221 | 174800 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 127 | 20231221 | 174700 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 128 | 20231221 | 174600 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 129 | 20231221 | 174500 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 130 | 20231221 | 174400 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 131 | 20231221 | 174300 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 132 | 20231221 | 174200 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 133 | 20231221 | 174100 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 134 | 20231221 | 174000 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 135 | 20231221 | 173900 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 136 | 20231221 | 173800 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 137 | 20231221 | 173700 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 138 | 20231221 | 173600 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 139 | 20231221 | 173500 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 140 | 20231221 | 173400 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 141 | 20231221 | 173300 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 142 | 20231221 | 173200 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 143 | 20231221 | 173100 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 144 | 20231221 | 173000 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 145 | 20231221 | 172900 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 146 | 20231221 | 172800 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 147 | 20231221 | 172700 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 148 | 20231221 | 172600 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 149 | 20231221 | 172500 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 150 | 20231221 | 172400 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 151 | 20231221 | 172300 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 152 | 20231221 | 172200 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 3884 |
| 153 | 20231221 | 172100 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 154 | 20231221 | 172000 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 155 | 20231221 | 171900 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 156 | 20231221 | 171800 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 157 | 20231221 | 171700 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 158 | 20231221 | 171600 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 159 | 20231221 | 171500 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 160 | 20231221 | 171400 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 161 | 20231221 | 171300 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 162 | 20231221 | 171200 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 163 | 20231221 | 171100 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 164 | 20231221 | 171000 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 165 | 20231221 | 170900 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 166 | 20231221 | 170800 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 167 | 20231221 | 170700 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 168 | 20231221 | 170600 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 169 | 20231221 | 170500 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 170 | 20231221 | 170400 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 171 | 20231221 | 170300 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 172 | 20231221 | 170200 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 173 | 20231221 | 170100 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 174 | 20231221 | 170000 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 175 | 20231221 | 165900 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 176 | 20231221 | 165800 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 177 | 20231221 | 165700 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 178 | 20231221 | 165600 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 179 | 20231221 | 165500 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 180 | 20231221 | 165400 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 181 | 20231221 | 165300 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 182 | 20231221 | 165200 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 3884 |
| 183 | 20231221 | 165100 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 184 | 20231221 | 165000 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 185 | 20231221 | 164900 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 186 | 20231221 | 164800 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 187 | 20231221 | 164700 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 188 | 20231221 | 164600 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 189 | 20231221 | 164500 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 190 | 20231221 | 164400 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 191 | 20231221 | 164300 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 192 | 20231221 | 164200 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 193 | 20231221 | 164100 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 194 | 20231221 | 164000 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 195 | 20231221 | 163900 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 196 | 20231221 | 163800 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 197 | 20231221 | 163700 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 198 | 20231221 | 163600 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 199 | 20231221 | 163500 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 200 | 20231221 | 163400 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 201 | 20231221 | 163300 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 202 | 20231221 | 163200 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 203 | 20231221 | 163100 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 204 | 20231221 | 163000 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 205 | 20231221 | 162900 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 206 | 20231221 | 162800 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 207 | 20231221 | 162700 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 208 | 20231221 | 162600 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 209 | 20231221 | 162500 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 210 | 20231221 | 162400 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 211 | 20231221 | 162300 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 212 | 20231221 | 162200 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 3884 |
| 213 | 20231221 | 162100 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 214 | 20231221 | 162000 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 215 | 20231221 | 161900 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 216 | 20231221 | 161800 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 217 | 20231221 | 161700 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 218 | 20231221 | 161600 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 219 | 20231221 | 161500 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 220 | 20231221 | 161400 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 221 | 20231221 | 161300 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 222 | 20231221 | 161200 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 223 | 20231221 | 161100 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 224 | 20231221 | 161000 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 225 | 20231221 | 160900 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 226 | 20231221 | 160800 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 227 | 20231221 | 160700 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 228 | 20231221 | 160600 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 229 | 20231221 | 160500 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 230 | 20231221 | 160400 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 231 | 20231221 | 160300 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 232 | 20231221 | 160200 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 233 | 20231221 | 160100 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 234 | 20231221 | 160000 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 235 | 20231221 | 155900 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 236 | 20231221 | 155800 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 237 | 20231221 | 155700 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 238 | 20231221 | 155600 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 239 | 20231221 | 155500 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 240 | 20231221 | 155400 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 241 | 20231221 | 155300 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 242 | 20231221 | 155200 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 3884 |
| 243 | 20231221 | 155100 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 244 | 20231221 | 155000 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 245 | 20231221 | 154900 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 246 | 20231221 | 154800 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 247 | 20231221 | 154700 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 248 | 20231221 | 154600 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 249 | 20231221 | 154500 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 250 | 20231221 | 154400 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 251 | 20231221 | 154300 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 252 | 20231221 | 154200 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 253 | 20231221 | 154100 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 254 | 20231221 | 154000 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 255 | 20231221 | 153900 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 256 | 20231221 | 153800 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 257 | 20231221 | 153700 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 258 | 20231221 | 153600 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 259 | 20231221 | 153500 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 260 | 20231221 | 153400 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 261 | 20231221 | 153300 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 262 | 20231221 | 153200 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 263 | 20231221 | 153100 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 264 | 20231221 | 153000 | 6592183100 | 39400 | 39400 | 39400 | 39400 | 3884 |
| 265 | 20231221 | 152900 | 6439153500 | 39400 | 39400 | 39400 | 39400 | 0 |
| 266 | 20231221 | 152800 | 6439153500 | 39400 | 39400 | 39400 | 39400 | 0 |
| 267 | 20231221 | 152700 | 6439153500 | 39400 | 39400 | 39400 | 39400 | 0 |
| 268 | 20231221 | 152600 | 6439153500 | 39400 | 39400 | 39400 | 39400 | 0 |
| 269 | 20231221 | 152500 | 6439153500 | 39400 | 39400 | 39400 | 39400 | 0 |
| 270 | 20231221 | 152400 | 6439153500 | 39400 | 39400 | 39400 | 39400 | 0 |
| 271 | 20231221 | 152300 | 6439153500 | 39400 | 39400 | 39400 | 39400 | 0 |
| 272 | 20231221 | 152200 | 6439153500 | 39400 | 39400 | 39400 | 39400 | 0 |
| 273 | 20231221 | 152100 | 6439153500 | 39400 | 39400 | 39400 | 39400 | 0 |
| 274 | 20231221 | 152000 | 6439153500 | 39400 | 39400 | 39400 | 39400 | 0 |
| 275 | 20231221 | 151900 | 6439153500 | 39400 | 39400 | 39400 | 39300 | 717 |
| 276 | 20231221 | 151800 | 6410957800 | 39350 | 39300 | 39400 | 39300 | 649 |
| 277 | 20231221 | 151700 | 6385431550 | 39300 | 39350 | 39400 | 39300 | 885 |
| 278 | 20231221 | 151600 | 6350609450 | 39350 | 39250 | 39350 | 39250 | 443 |
| 279 | 20231221 | 151500 | 6333198450 | 39350 | 39250 | 39400 | 39250 | 1239 |
| 280 | 20231221 | 151400 | 6284485600 | 39250 | 39300 | 39350 | 39250 | 474 |
| 281 | 20231221 | 151300 | 6265858000 | 39300 | 39300 | 39400 | 39250 | 5368 |
| 282 | 20231221 | 151200 | 6054792950 | 39300 | 39300 | 39300 | 39300 | 846 |
| 283 | 20231221 | 151100 | 6021545150 | 39350 | 39300 | 39350 | 39300 | 540 |
| 284 | 20231221 | 151000 | 6000299600 | 39300 | 39350 | 39350 | 39300 | 768 |
| 285 | 20231221 | 150900 | 5970101000 | 39300 | 39350 | 39400 | 39300 | 576 |
| 286 | 20231221 | 150800 | 5947431650 | 39350 | 39300 | 39400 | 39300 | 1154 |
| 287 | 20231221 | 150700 | 5902024250 | 39300 | 39350 | 39400 | 39300 | 587 |
| 288 | 20231221 | 150600 | 5878923200 | 39350 | 39300 | 39450 | 39300 | 260 |
| 289 | 20231221 | 150500 | 5868685600 | 39350 | 39400 | 39400 | 39300 | 669 |
| 290 | 20231221 | 150400 | 5842364750 | 39400 | 39350 | 39400 | 39300 | 695 |
| 291 | 20231221 | 150300 | 5815013250 | 39350 | 39450 | 39450 | 39350 | 752 |
| 292 | 20231221 | 150200 | 5785386600 | 39400 | 39450 | 39450 | 39400 | 51 |
| 293 | 20231221 | 150100 | 5783376400 | 39450 | 39450 | 39450 | 39400 | 196 |
| 294 | 20231221 | 150000 | 5775647650 | 39450 | 39400 | 39450 | 39400 | 21 |
| 295 | 20231221 | 145900 | 5774819500 | 39400 | 39450 | 39450 | 39350 | 1045 |
| 296 | 20231221 | 145800 | 5733651850 | 39400 | 39500 | 39500 | 39400 | 1298 |
| 297 | 20231221 | 145700 | 5682452550 | 39500 | 39500 | 39500 | 39450 | 142 |
| 298 | 20231221 | 145600 | 5676844300 | 39500 | 39500 | 39500 | 39450 | 78 |
| 299 | 20231221 | 145500 | 5673766050 | 39500 | 39450 | 39500 | 39450 | 36 |
| 300 | 20231221 | 145400 | 5672344900 | 39400 | 39450 | 39450 | 39400 | 532 |
| 301 | 20231221 | 145300 | 5651359550 | 39500 | 39450 | 39500 | 39400 | 835 |
| 302 | 20231221 | 145200 | 5618424200 | 39450 | 39450 | 39450 | 39400 | 47 |
| 303 | 20231221 | 145100 | 5616571450 | 39450 | 39400 | 39450 | 39350 | 2201 |
| 304 | 20231221 | 145000 | 5529779200 | 39400 | 39400 | 39400 | 39400 | 296 |
| 305 | 20231221 | 144900 | 5518116800 | 39400 | 39350 | 39400 | 39350 | 374 |
| 306 | 20231221 | 144800 | 5503399250 | 39350 | 39450 | 39450 | 39350 | 2086 |
| 307 | 20231221 | 144700 | 5421224100 | 39400 | 39400 | 39450 | 39400 | 54 |
| 308 | 20231221 | 144600 | 5419095850 | 39400 | 39400 | 39450 | 39400 | 86 |
| 309 | 20231221 | 144500 | 5415706600 | 39450 | 39450 | 39450 | 39400 | 124 |
| 310 | 20231221 | 144400 | 5410816300 | 39400 | 39350 | 39400 | 39350 | 1492 |
| 311 | 20231221 | 144300 | 5352046350 | 39400 | 39400 | 39400 | 39350 | 27 |
| 312 | 20231221 | 144200 | 5350982600 | 39400 | 39350 | 39400 | 39350 | 95 |
| 313 | 20231221 | 144100 | 5347243050 | 39400 | 39400 | 39400 | 39350 | 259 |
| 314 | 20231221 | 144000 | 5337042250 | 39400 | 39400 | 39400 | 39350 | 78 |
| 315 | 20231221 | 143900 | 5333972200 | 39400 | 39300 | 39400 | 39300 | 154 |
| 316 | 20231221 | 143800 | 5327913050 | 39350 | 39350 | 39350 | 39350 | 159 |
| 317 | 20231221 | 143700 | 5321656400 | 39350 | 39400 | 39400 | 39300 | 32 |
| 318 | 20231221 | 143600 | 5320396750 | 39350 | 39350 | 39400 | 39300 | 1062 |
| 319 | 20231221 | 143500 | 5278603450 | 39350 | 39350 | 39350 | 39300 | 154 |
| 320 | 20231221 | 143400 | 5272544600 | 39350 | 39350 | 39350 | 39300 | 203 |
| 321 | 20231221 | 143300 | 5264563200 | 39350 | 39350 | 39350 | 39350 | 19 |
| 322 | 20231221 | 143200 | 5263815550 | 39300 | 39350 | 39350 | 39300 | 310 |
| 323 | 20231221 | 143100 | 5251626350 | 39350 | 39350 | 39350 | 39300 | 132 |
| 324 | 20231221 | 143000 | 5246432850 | 39350 | 39300 | 39350 | 39300 | 92 |
| 325 | 20231221 | 142900 | 5242816350 | 39350 | 39350 | 39350 | 39350 | 79 |
| 326 | 20231221 | 142800 | 5239707700 | 39350 | 39300 | 39350 | 39300 | 166 |
| 327 | 20231221 | 142700 | 5233177050 | 39350 | 39350 | 39350 | 39300 | 143 |
| 328 | 20231221 | 142600 | 5227554800 | 39350 | 39350 | 39350 | 39350 | 22 |
| 329 | 20231221 | 142500 | 5226689100 | 39300 | 39250 | 39300 | 39250 | 655 |
| 330 | 20231221 | 142400 | 5200974500 | 39250 | 39300 | 39300 | 39200 | 1833 |
| 331 | 20231221 | 142300 | 5128982300 | 39300 | 39350 | 39350 | 39300 | 34 |
| 332 | 20231221 | 142200 | 5127645100 | 39300 | 39350 | 39350 | 39300 | 237 |
| 333 | 20231221 | 142100 | 5118324400 | 39350 | 39350 | 39350 | 39300 | 46 |
| 334 | 20231221 | 142000 | 5116515000 | 39350 | 39350 | 39350 | 39300 | 356 |
| 335 | 20231221 | 141900 | 5102522750 | 39300 | 39300 | 39350 | 39300 | 332 |
| 336 | 20231221 | 141800 | 5089462100 | 39350 | 39300 | 39350 | 39300 | 166 |
| 337 | 20231221 | 141700 | 5082935950 | 39300 | 39350 | 39350 | 39300 | 144 |
| 338 | 20231221 | 141600 | 5077272700 | 39350 | 39350 | 39350 | 39300 | 513 |
| 339 | 20231221 | 141500 | 5057104000 | 39350 | 39350 | 39350 | 39300 | 101 |
| 340 | 20231221 | 141400 | 5053133750 | 39350 | 39350 | 39350 | 39300 | 122 |
| 341 | 20231221 | 141300 | 5048333750 | 39350 | 39350 | 39350 | 39300 | 157 |
| 342 | 20231221 | 141200 | 5042160200 | 39350 | 39350 | 39350 | 39300 | 148 |
| 343 | 20231221 | 141100 | 5036337150 | 39350 | 39350 | 39350 | 39350 | 18 |
| 344 | 20231221 | 141000 | 5035628850 | 39350 | 39350 | 39350 | 39300 | 110 |
| 345 | 20231221 | 140900 | 5031303800 | 39350 | 39250 | 39350 | 39250 | 399 |
| 346 | 20231221 | 140800 | 5015620300 | 39250 | 39200 | 39250 | 39150 | 479 |
| 347 | 20231221 | 140700 | 4996846400 | 39200 | 39200 | 39200 | 39150 | 180 |
| 348 | 20231221 | 140600 | 4989790450 | 39150 | 39150 | 39200 | 39150 | 512 |
| 349 | 20231221 | 140500 | 4969729350 | 39200 | 39200 | 39200 | 39200 | 416 |
| 350 | 20231221 | 140400 | 4953422150 | 39150 | 39200 | 39200 | 39150 | 161 |
| 351 | 20231221 | 140300 | 4947118000 | 39150 | 39150 | 39200 | 39150 | 754 |
| 352 | 20231221 | 140200 | 4917588400 | 39200 | 39200 | 39200 | 39150 | 262 |
| 353 | 20231221 | 140100 | 4907318050 | 39200 | 39150 | 39200 | 39150 | 84 |
| 354 | 20231221 | 140000 | 4904028750 | 39150 | 39250 | 39250 | 39150 | 875 |
| 355 | 20231221 | 135900 | 4869727600 | 39250 | 39200 | 39250 | 39200 | 132 |
| 356 | 20231221 | 135800 | 4864552200 | 39200 | 39200 | 39250 | 39200 | 596 |
| 357 | 20231221 | 135700 | 4841188100 | 39250 | 39200 | 39250 | 39200 | 39 |
| 358 | 20231221 | 135600 | 4839658300 | 39250 | 39250 | 39250 | 39200 | 263 |
| 359 | 20231221 | 135500 | 4829342200 | 39250 | 39250 | 39250 | 39200 | 63 |
| 360 | 20231221 | 135400 | 4826871450 | 39250 | 39250 | 39250 | 39200 | 71 |
| 361 | 20231221 | 135300 | 4824087450 | 39250 | 39250 | 39250 | 39200 | 148 |
| 362 | 20231221 | 135200 | 4818279400 | 39250 | 39200 | 39250 | 39150 | 125 |
| 363 | 20231221 | 135100 | 4813379050 | 39200 | 39150 | 39200 | 39150 | 412 |
| 364 | 20231221 | 135000 | 4797230900 | 39200 | 39200 | 39200 | 39200 | 134 |
| 365 | 20231221 | 134900 | 4791978100 | 39200 | 39200 | 39200 | 39150 | 171 |
| 366 | 20231221 | 134800 | 4785277600 | 39250 | 39150 | 39250 | 39150 | 679 |
| 367 | 20231221 | 134700 | 4758691100 | 39150 | 39250 | 39250 | 39100 | 6799 |
| 368 | 20231221 | 134600 | 4492419050 | 39200 | 39250 | 39250 | 39200 | 201 |
| 369 | 20231221 | 134500 | 4484533250 | 39250 | 39250 | 39250 | 39200 | 56 |
| 370 | 20231221 | 134400 | 4482335450 | 39250 | 39250 | 39250 | 39200 | 279 |
| 371 | 20231221 | 134300 | 4471388250 | 39250 | 39250 | 39250 | 39200 | 61 |
| 372 | 20231221 | 134200 | 4468995250 | 39200 | 39250 | 39250 | 39200 | 109 |
| 373 | 20231221 | 134100 | 4464720550 | 39250 | 39250 | 39250 | 39200 | 157 |
| 374 | 20231221 | 134000 | 4458558500 | 39250 | 39250 | 39250 | 39200 | 165 |
| 375 | 20231221 | 133900 | 4452084350 | 39200 | 39200 | 39250 | 39200 | 107 |
| 376 | 20231221 | 133800 | 4447888850 | 39200 | 39200 | 39250 | 39200 | 191 |
| 377 | 20231221 | 133700 | 4440396600 | 39250 | 39200 | 39250 | 39200 | 192 |
| 378 | 20231221 | 133600 | 4432863500 | 39200 | 39250 | 39250 | 39200 | 52 |
| 379 | 20231221 | 133500 | 4430824300 | 39250 | 39200 | 39250 | 39200 | 74 |
| 380 | 20231221 | 133400 | 4427922000 | 39250 | 39250 | 39250 | 39200 | 202 |
| 381 | 20231221 | 133300 | 4419997000 | 39250 | 39200 | 39250 | 39200 | 160 |
| 382 | 20231221 | 133200 | 4413723800 | 39200 | 39250 | 39250 | 39200 | 2512 |
| 383 | 20231221 | 133100 | 4315222500 | 39250 | 39200 | 39250 | 39200 | 448 |
| 384 | 20231221 | 133000 | 4297639450 | 39250 | 39250 | 39250 | 39200 | 1487 |
| 385 | 20231221 | 132900 | 4239341400 | 39200 | 39250 | 39300 | 39200 | 1112 |
| 386 | 20231221 | 132800 | 4195700500 | 39300 | 39300 | 39300 | 39250 | 460 |
| 387 | 20231221 | 132700 | 4177639550 | 39250 | 39200 | 39250 | 39200 | 233 |
| 388 | 20231221 | 132600 | 4168495650 | 39200 | 39400 | 39400 | 39200 | 8021 |
| 389 | 20231221 | 132500 | 3853592150 | 39400 | 39350 | 39400 | 39350 | 84 |
| 390 | 20231221 | 132400 | 3850286250 | 39400 | 39400 | 39400 | 39400 | 112 |
| 391 | 20231221 | 132300 | 3845873450 | 39350 | 39350 | 39350 | 39350 | 158 |
| 392 | 20231221 | 132200 | 3839656150 | 39350 | 39350 | 39350 | 39350 | 104 |
| 393 | 20231221 | 132100 | 3835563750 | 39400 | 39350 | 39400 | 39350 | 280 |
| 394 | 20231221 | 132000 | 3824538500 | 39350 | 39350 | 39350 | 39350 | 76 |
| 395 | 20231221 | 131900 | 3821547900 | 39350 | 39350 | 39350 | 39350 | 134 |
| 396 | 20231221 | 131800 | 3816275000 | 39400 | 39350 | 39400 | 39350 | 166 |
| 397 | 20231221 | 131700 | 3809737350 | 39350 | 39350 | 39350 | 39350 | 228 |
| 398 | 20231221 | 131600 | 3800765550 | 39350 | 39350 | 39350 | 39350 | 48 |
| 399 | 20231221 | 131500 | 3798876750 | 39350 | 39400 | 39400 | 39350 | 241 |
| 400 | 20231221 | 131400 | 3789387950 | 39350 | 39350 | 39400 | 39350 | 92 |
| 401 | 20231221 | 131300 | 3785767650 | 39350 | 39400 | 39400 | 39350 | 427 |
| 402 | 20231221 | 131200 | 3768950450 | 39450 | 39400 | 39450 | 39400 | 127 |
| 403 | 20231221 | 131100 | 3763946500 | 39400 | 39400 | 39400 | 39350 | 43 |
| 404 | 20231221 | 131000 | 3762252500 | 39400 | 39350 | 39400 | 39350 | 104 |
| 405 | 20231221 | 130900 | 3758158600 | 39350 | 39350 | 39350 | 39350 | 34 |
| 406 | 20231221 | 130800 | 3756820700 | 39350 | 39300 | 39350 | 39300 | 166 |
| 407 | 20231221 | 130700 | 3750291350 | 39300 | 39250 | 39300 | 39250 | 447 |
| 408 | 20231221 | 130600 | 3732724500 | 39300 | 39350 | 39350 | 39300 | 579 |
| 409 | 20231221 | 130500 | 3709944650 | 39450 | 39300 | 39450 | 39250 | 233 |
| 410 | 20231221 | 130400 | 3700782550 | 39300 | 39300 | 39350 | 39250 | 319 |
| 411 | 20231221 | 130300 | 3688247100 | 39300 | 39300 | 39300 | 39250 | 310 |
| 412 | 20231221 | 130200 | 3676068600 | 39250 | 39250 | 39300 | 39250 | 363 |
| 413 | 20231221 | 130100 | 3661804050 | 39250 | 39250 | 39300 | 39250 | 184 |
| 414 | 20231221 | 130000 | 3654581950 | 39300 | 39300 | 39300 | 39300 | 50 |
| 415 | 20231221 | 125900 | 3652616950 | 39250 | 39300 | 39300 | 39250 | 118 |
| 416 | 20231221 | 125800 | 3647979750 | 39250 | 39300 | 39300 | 39250 | 185 |
| 417 | 20231221 | 125700 | 3640717000 | 39300 | 39400 | 39450 | 39250 | 3383 |
| 418 | 20231221 | 125600 | 3507575950 | 39450 | 39450 | 39450 | 39400 | 340 |
| 419 | 20231221 | 125500 | 3494173350 | 39400 | 39400 | 39400 | 39400 | 179 |
| 420 | 20231221 | 125400 | 3487120750 | 39450 | 39450 | 39450 | 39400 | 104 |
| 421 | 20231221 | 125300 | 3483021300 | 39450 | 39400 | 39450 | 39400 | 145 |
| 422 | 20231221 | 125200 | 3477306200 | 39400 | 39400 | 39450 | 39400 | 249 |
| 423 | 20231221 | 125100 | 3467490150 | 39400 | 39400 | 39400 | 39400 | 85 |
| 424 | 20231221 | 125000 | 3464141150 | 39400 | 39400 | 39400 | 39400 | 17 |
| 425 | 20231221 | 124900 | 3463471350 | 39450 | 39400 | 39450 | 39400 | 188 |
| 426 | 20231221 | 124800 | 3456058700 | 39400 | 39500 | 39500 | 39400 | 1333 |
| 427 | 20231221 | 124700 | 3403487700 | 39500 | 39450 | 39500 | 39450 | 73 |
| 428 | 20231221 | 124600 | 3400607150 | 39500 | 39500 | 39500 | 39500 | 127 |
| 429 | 20231221 | 124500 | 3395590650 | 39500 | 39500 | 39500 | 39450 | 39 |
| 430 | 20231221 | 124400 | 3394050400 | 39500 | 39450 | 39500 | 39450 | 174 |
| 431 | 20231221 | 124300 | 3387186000 | 39450 | 39500 | 39500 | 39450 | 120 |
| 432 | 20231221 | 124200 | 3382446300 | 39450 | 39450 | 39450 | 39450 | 285 |
| 433 | 20231221 | 124100 | 3371203050 | 39450 | 39500 | 39500 | 39450 | 25 |
| 434 | 20231221 | 124000 | 3370215800 | 39450 | 39500 | 39500 | 39450 | 146 |
| 435 | 20231221 | 123900 | 3364450150 | 39450 | 39500 | 39500 | 39450 | 163 |
| 436 | 20231221 | 123800 | 3358019700 | 39450 | 39450 | 39450 | 39450 | 543 |
| 437 | 20231221 | 123700 | 3336598350 | 39400 | 39450 | 39450 | 39400 | 148 |
| 438 | 20231221 | 123600 | 3330762650 | 39450 | 39450 | 39450 | 39450 | 111 |
| 439 | 20231221 | 123500 | 3326383700 | 39400 | 39400 | 39450 | 39400 | 126 |
| 440 | 20231221 | 123400 | 3321416000 | 39400 | 39400 | 39450 | 39400 | 15 |
| 441 | 20231221 | 123300 | 3320824950 | 39400 | 39450 | 39450 | 39400 | 175 |
| 442 | 20231221 | 123200 | 3313921500 | 39450 | 39450 | 39450 | 39450 | 2 |
| 443 | 20231221 | 123100 | 3313842600 | 39400 | 39450 | 39450 | 39400 | 58 |
| 444 | 20231221 | 123000 | 3311554750 | 39450 | 39450 | 39500 | 39450 | 206 |
| 445 | 20231221 | 122900 | 3303428000 | 39450 | 39500 | 39500 | 39450 | 11 |
| 446 | 20231221 | 122800 | 3302993750 | 39500 | 39450 | 39500 | 39450 | 62 |
| 447 | 20231221 | 122700 | 3300547650 | 39450 | 39450 | 39500 | 39450 | 261 |
| 448 | 20231221 | 122600 | 3290245750 | 39500 | 39450 | 39500 | 39450 | 20 |
| 449 | 20231221 | 122500 | 3289456250 | 39450 | 39450 | 39550 | 39450 | 1231 |
| 450 | 20231221 | 122400 | 3240819350 | 39450 | 39450 | 39450 | 39450 | 117 |
| 451 | 20231221 | 122300 | 3236203700 | 39400 | 39400 | 39400 | 39400 | 167 |
| 452 | 20231221 | 122200 | 3229623900 | 39450 | 39450 | 39450 | 39450 | 262 |
| 453 | 20231221 | 122100 | 3219288000 | 39450 | 39500 | 39500 | 39450 | 9 |
| 454 | 20231221 | 122000 | 3218932750 | 39500 | 39450 | 39500 | 39400 | 268 |
| 455 | 20231221 | 121900 | 3208363550 | 39450 | 39450 | 39450 | 39400 | 31 |
| 456 | 20231221 | 121800 | 3207140850 | 39400 | 39450 | 39450 | 39400 | 33 |
| 457 | 20231221 | 121700 | 3205839050 | 39450 | 39450 | 39450 | 39400 | 135 |
| 458 | 20231221 | 121600 | 3200513550 | 39450 | 39400 | 39450 | 39400 | 29 |
| 459 | 20231221 | 121500 | 3199370850 | 39400 | 39400 | 39450 | 39400 | 89 |
| 460 | 20231221 | 121400 | 3195864150 | 39450 | 39450 | 39450 | 39400 | 132 |
| 461 | 20231221 | 121300 | 3190657800 | 39400 | 39400 | 39400 | 39400 | 65 |
| 462 | 20231221 | 121200 | 3188096800 | 39450 | 39400 | 39450 | 39400 | 10 |
| 463 | 20231221 | 121100 | 3187702550 | 39400 | 39350 | 39450 | 39350 | 180 |
| 464 | 20231221 | 121000 | 3180612500 | 39350 | 39400 | 39400 | 39350 | 14 |
| 465 | 20231221 | 120900 | 3180061550 | 39350 | 39400 | 39400 | 39350 | 36 |
| 466 | 20231221 | 120800 | 3178643200 | 39350 | 39400 | 39400 | 39350 | 184 |
| 467 | 20231221 | 120700 | 3171397350 | 39350 | 39350 | 39350 | 39350 | 74 |
| 468 | 20231221 | 120600 | 3168485450 | 39350 | 39350 | 39350 | 39300 | 570 |
| 469 | 20231221 | 120500 | 3146058500 | 39400 | 39400 | 39400 | 39400 | 52 |
| 470 | 20231221 | 120400 | 3144009700 | 39400 | 39350 | 39400 | 39350 | 291 |
| 471 | 20231221 | 120300 | 3132553400 | 39350 | 39350 | 39400 | 39350 | 161 |
| 472 | 20231221 | 120200 | 3126216200 | 39400 | 39350 | 39400 | 39350 | 157 |
| 473 | 20231221 | 120100 | 3120031700 | 39350 | 39350 | 39400 | 39350 | 275 |
| 474 | 20231221 | 120000 | 3109205000 | 39400 | 39350 | 39400 | 39350 | 6 |
| 475 | 20231221 | 115900 | 3108968850 | 39350 | 39350 | 39350 | 39350 | 55 |
| 476 | 20231221 | 115800 | 3106804600 | 39350 | 39300 | 39350 | 39300 | 310 |
| 477 | 20231221 | 115700 | 3094606350 | 39300 | 39300 | 39350 | 39300 | 129 |
| 478 | 20231221 | 115600 | 3089533450 | 39300 | 39350 | 39350 | 39300 | 937 |
| 479 | 20231221 | 115500 | 3052668150 | 39400 | 39400 | 39400 | 39400 | 109 |
| 480 | 20231221 | 115400 | 3048373550 | 39400 | 39350 | 39400 | 39350 | 120 |
| 481 | 20231221 | 115300 | 3043651150 | 39400 | 39350 | 39400 | 39350 | 76 |
| 482 | 20231221 | 115200 | 3040660450 | 39350 | 39400 | 39400 | 39350 | 141 |
| 483 | 20231221 | 115100 | 3035106650 | 39350 | 39350 | 39400 | 39350 | 91 |
| 484 | 20231221 | 115000 | 3031525550 | 39400 | 39350 | 39400 | 39350 | 57 |
| 485 | 20231221 | 114900 | 3029281650 | 39400 | 39400 | 39400 | 39350 | 230 |
| 486 | 20231221 | 114800 | 3020231050 | 39400 | 39350 | 39400 | 39350 | 148 |
| 487 | 20231221 | 114700 | 3014401650 | 39400 | 39350 | 39400 | 39350 | 56 |
| 488 | 20231221 | 114600 | 3012197950 | 39400 | 39350 | 39400 | 39350 | 45 |
| 489 | 20231221 | 114500 | 3010425200 | 39350 | 39350 | 39400 | 39350 | 117 |
| 490 | 20231221 | 114400 | 3005815850 | 39350 | 39400 | 39400 | 39350 | 85 |
| 491 | 20231221 | 114300 | 3002469900 | 39400 | 39400 | 39400 | 39400 | 16 |
| 492 | 20231221 | 114200 | 3001839500 | 39450 | 39400 | 39450 | 39400 | 299 |
| 493 | 20231221 | 114100 | 2990053450 | 39400 | 39400 | 39400 | 39400 | 38 |
| 494 | 20231221 | 114000 | 2988556250 | 39400 | 39450 | 39450 | 39400 | 76 |
| 495 | 20231221 | 113900 | 2985561800 | 39400 | 39400 | 39450 | 39350 | 362 |
| 496 | 20231221 | 113800 | 2971294850 | 39400 | 39400 | 39400 | 39400 | 5 |
| 497 | 20231221 | 113700 | 2971097850 | 39400 | 39350 | 39400 | 39350 | 61 |
| 498 | 20231221 | 113600 | 2968697150 | 39350 | 39400 | 39400 | 39350 | 106 |
| 499 | 20231221 | 113500 | 2964525150 | 39450 | 39400 | 39450 | 39400 | 270 |
| 500 | 20231221 | 113400 | 2953880450 | 39400 | 39400 | 39400 | 39400 | 6 |
| 501 | 20231221 | 113300 | 2953644050 | 39400 | 39450 | 39450 | 39400 | 158 |
| 502 | 20231221 | 113200 | 2947411400 | 39500 | 39450 | 39500 | 39450 | 242 |
| 503 | 20231221 | 113100 | 2937859050 | 39500 | 39450 | 39500 | 39450 | 144 |
| 504 | 20231221 | 113000 | 2932178200 | 39450 | 39450 | 39500 | 39450 | 108 |
| 505 | 20231221 | 112900 | 2927916300 | 39500 | 39450 | 39500 | 39450 | 110 |
| 506 | 20231221 | 112800 | 2923571350 | 39500 | 39450 | 39500 | 39450 | 88 |
| 507 | 20231221 | 112700 | 2920099250 | 39450 | 39450 | 39500 | 39450 | 164 |
| 508 | 20231221 | 112600 | 2913629300 | 39450 | 39400 | 39450 | 39400 | 445 |
| 509 | 20231221 | 112500 | 2896074500 | 39400 | 39450 | 39450 | 39400 | 63 |
| 510 | 20231221 | 112400 | 2893592200 | 39400 | 39450 | 39450 | 39400 | 7 |
| 511 | 20231221 | 112300 | 2893316350 | 39400 | 39350 | 39400 | 39350 | 215 |
| 512 | 20231221 | 112200 | 2884848050 | 39350 | 39350 | 39350 | 39350 | 8 |
| 513 | 20231221 | 112100 | 2884533250 | 39350 | 39300 | 39350 | 39300 | 36 |
| 514 | 20231221 | 112000 | 2883117150 | 39350 | 39350 | 39400 | 39350 | 76 |
| 515 | 20231221 | 111900 | 2880126350 | 39350 | 39300 | 39350 | 39300 | 100 |
| 516 | 20231221 | 111800 | 2876191800 | 39300 | 39350 | 39350 | 39250 | 312 |
| 517 | 20231221 | 111700 | 2863930300 | 39350 | 39300 | 39400 | 39300 | 400 |
| 518 | 20231221 | 111600 | 2848197600 | 39300 | 39350 | 39400 | 39250 | 1097 |
| 519 | 20231221 | 111500 | 2805042600 | 39350 | 39350 | 39400 | 39350 | 238 |
| 520 | 20231221 | 111400 | 2795675950 | 39350 | 39350 | 39350 | 39350 | 29 |
| 521 | 20231221 | 111300 | 2794534800 | 39400 | 39400 | 39400 | 39350 | 176 |
| 522 | 20231221 | 111200 | 2787603150 | 39400 | 39400 | 39400 | 39350 | 24 |
| 523 | 20231221 | 111100 | 2786657800 | 39400 | 39350 | 39400 | 39350 | 56 |
| 524 | 20231221 | 111000 | 2784454100 | 39350 | 39350 | 39350 | 39300 | 242 |
| 525 | 20231221 | 110900 | 2774931650 | 39300 | 39350 | 39350 | 39300 | 3 |
| 526 | 20231221 | 110800 | 2774813650 | 39300 | 39250 | 39300 | 39250 | 206 |
| 527 | 20231221 | 110700 | 2766721900 | 39250 | 39250 | 39250 | 39250 | 206 |
| 528 | 20231221 | 110600 | 2758636400 | 39250 | 39250 | 39250 | 39200 | 426 |
| 529 | 20231221 | 110500 | 2741922300 | 39250 | 39250 | 39300 | 39250 | 257 |
| 530 | 20231221 | 110400 | 2731834650 | 39250 | 39250 | 39300 | 39250 | 139 |
| 531 | 20231221 | 110300 | 2726377900 | 39250 | 39250 | 39300 | 39200 | 554 |
| 532 | 20231221 | 110200 | 2704637000 | 39250 | 39250 | 39300 | 39250 | 760 |
| 533 | 20231221 | 110100 | 2674806150 | 39300 | 39250 | 39300 | 39250 | 55 |
| 534 | 20231221 | 110000 | 2672647350 | 39300 | 39250 | 39300 | 39200 | 706 |
| 535 | 20231221 | 105900 | 2644956000 | 39200 | 39300 | 39300 | 39200 | 1177 |
| 536 | 20231221 | 105800 | 2598757600 | 39250 | 39350 | 39350 | 39250 | 375 |
| 537 | 20231221 | 105700 | 2584018700 | 39350 | 39350 | 39350 | 39350 | 206 |
| 538 | 20231221 | 105600 | 2575912600 | 39200 | 39300 | 39300 | 39200 | 4801 |
| 539 | 20231221 | 105500 | 2387441450 | 39300 | 39400 | 39400 | 39300 | 5207 |
| 540 | 20231221 | 105400 | 2182698800 | 39400 | 39450 | 39450 | 39400 | 186 |
| 541 | 20231221 | 105300 | 2175364950 | 39450 | 39400 | 39450 | 39400 | 614 |
| 542 | 20231221 | 105200 | 2151173250 | 39450 | 39450 | 39450 | 39400 | 56 |
| 543 | 20231221 | 105100 | 2148965400 | 39450 | 39500 | 39550 | 39450 | 342 |
| 544 | 20231221 | 105000 | 2135465450 | 39450 | 39500 | 39500 | 39450 | 55 |
| 545 | 20231221 | 104900 | 2133294550 | 39500 | 39600 | 39600 | 39500 | 468 |
| 546 | 20231221 | 104800 | 2114796800 | 39550 | 39550 | 39550 | 39550 | 20 |
| 547 | 20231221 | 104700 | 2114005800 | 39550 | 39550 | 39550 | 39550 | 70 |
| 548 | 20231221 | 104600 | 2111237300 | 39600 | 39600 | 39600 | 39550 | 101 |
| 549 | 20231221 | 104500 | 2107239550 | 39600 | 39600 | 39600 | 39600 | 655 |
| 550 | 20231221 | 104400 | 2081301550 | 39600 | 39550 | 39600 | 39550 | 861 |
| 551 | 20231221 | 104300 | 2047221650 | 39550 | 39550 | 39550 | 39550 | 357 |
| 552 | 20231221 | 104200 | 2033102300 | 39600 | 39550 | 39600 | 39500 | 321 |
| 553 | 20231221 | 104100 | 2020406700 | 39500 | 39500 | 39500 | 39500 | 146 |
| 554 | 20231221 | 104000 | 2014639700 | 39500 | 39450 | 39500 | 39450 | 118 |
| 555 | 20231221 | 103900 | 2009984500 | 39450 | 39450 | 39500 | 39450 | 40 |
| 556 | 20231221 | 103800 | 2008406400 | 39550 | 39450 | 39550 | 39450 | 120 |
| 557 | 20231221 | 103700 | 2003666350 | 39500 | 39350 | 39500 | 39350 | 1311 |
| 558 | 20231221 | 103600 | 1951988100 | 39350 | 39400 | 39400 | 39350 | 24 |
| 559 | 20231221 | 103500 | 1951043650 | 39350 | 39400 | 39400 | 39350 | 1243 |
| 560 | 20231221 | 103400 | 1902126200 | 39350 | 39400 | 39450 | 39350 | 980 |
| 561 | 20231221 | 103300 | 1863514200 | 39400 | 39400 | 39450 | 39400 | 1487 |
| 562 | 20231221 | 103200 | 1804926050 | 39400 | 39450 | 39450 | 39400 | 127 |
| 563 | 20231221 | 103100 | 1799919550 | 39450 | 39400 | 39450 | 39400 | 525 |
| 564 | 20231221 | 103000 | 1779229050 | 39400 | 39400 | 39450 | 39400 | 176 |
| 565 | 20231221 | 102900 | 1772294450 | 39450 | 39450 | 39450 | 39450 | 861 |
| 566 | 20231221 | 102800 | 1738328000 | 39450 | 39450 | 39450 | 39450 | 382 |
| 567 | 20231221 | 102700 | 1723258100 | 39450 | 39450 | 39500 | 39400 | 540 |
| 568 | 20231221 | 102600 | 1701962650 | 39450 | 39450 | 39450 | 39450 | 150 |
| 569 | 20231221 | 102500 | 1696045150 | 39450 | 39450 | 39450 | 39450 | 302 |
| 570 | 20231221 | 102400 | 1684131250 | 39450 | 39450 | 39450 | 39450 | 474 |
| 571 | 20231221 | 102300 | 1665431950 | 39450 | 39450 | 39450 | 39400 | 907 |
| 572 | 20231221 | 102200 | 1629689650 | 39400 | 39400 | 39400 | 39350 | 307 |
| 573 | 20231221 | 102100 | 1617601300 | 39400 | 39400 | 39450 | 39350 | 322 |
| 574 | 20231221 | 102000 | 1604921900 | 39400 | 39400 | 39400 | 39350 | 248 |
| 575 | 20231221 | 101900 | 1595158250 | 39450 | 39400 | 39450 | 39400 | 427 |
| 576 | 20231221 | 101800 | 1578332700 | 39450 | 39400 | 39450 | 39400 | 520 |
| 577 | 20231221 | 101700 | 1557840650 | 39450 | 39400 | 39450 | 39400 | 178 |
| 578 | 20231221 | 101600 | 1550826050 | 39450 | 39400 | 39450 | 39400 | 805 |
| 579 | 20231221 | 101500 | 1519077650 | 39450 | 39450 | 39450 | 39450 | 122 |
| 580 | 20231221 | 101400 | 1514264750 | 39450 | 39400 | 39450 | 39400 | 990 |
| 581 | 20231221 | 101300 | 1475223800 | 39400 | 39500 | 39500 | 39400 | 654 |
| 582 | 20231221 | 101200 | 1449424400 | 39500 | 39550 | 39550 | 39500 | 1801 |
| 583 | 20231221 | 101100 | 1378281550 | 39500 | 39600 | 39600 | 39500 | 35 |
| 584 | 20231221 | 101000 | 1376898000 | 39500 | 39500 | 39550 | 39500 | 498 |
| 585 | 20231221 | 100900 | 1357217850 | 39600 | 39550 | 39600 | 39550 | 69 |
| 586 | 20231221 | 100800 | 1354488400 | 39550 | 39500 | 39550 | 39500 | 429 |
| 587 | 20231221 | 100700 | 1337539000 | 39500 | 39500 | 39500 | 39450 | 293 |
| 588 | 20231221 | 100600 | 1325973000 | 39500 | 39500 | 39550 | 39450 | 989 |
| 589 | 20231221 | 100500 | 1286912500 | 39500 | 39500 | 39500 | 39450 | 215 |
| 590 | 20231221 | 100400 | 1278428600 | 39500 | 39500 | 39550 | 39500 | 620 |
| 591 | 20231221 | 100300 | 1253936000 | 39550 | 39600 | 39600 | 39500 | 380 |
| 592 | 20231221 | 100200 | 1238915900 | 39550 | 39500 | 39550 | 39500 | 305 |
| 593 | 20231221 | 100100 | 1226860650 | 39500 | 39500 | 39550 | 39500 | 616 |
| 594 | 20231221 | 100000 | 1202515350 | 39500 | 39600 | 39600 | 39500 | 747 |
| 595 | 20231221 | 095900 | 1172970150 | 39600 | 39600 | 39600 | 39550 | 191 |
| 596 | 20231221 | 095800 | 1165414050 | 39600 | 39600 | 39650 | 39600 | 333 |
| 597 | 20231221 | 095700 | 1152225950 | 39650 | 39600 | 39650 | 39600 | 357 |
| 598 | 20231221 | 095600 | 1138080950 | 39600 | 39650 | 39650 | 39600 | 175 |
| 599 | 20231221 | 095500 | 1131149700 | 39650 | 39700 | 39700 | 39650 | 217 |
| 600 | 20231221 | 095400 | 1122545600 | 39700 | 39700 | 39700 | 39650 | 286 |
| 601 | 20231221 | 095300 | 1111198600 | 39650 | 39700 | 39700 | 39650 | 26 |
| 602 | 20231221 | 095200 | 1110166650 | 39700 | 39750 | 39750 | 39650 | 156 |
| 603 | 20231221 | 095100 | 1103973550 | 39750 | 39700 | 39750 | 39650 | 195 |
| 604 | 20231221 | 095000 | 1096233200 | 39700 | 39700 | 39700 | 39700 | 126 |
| 605 | 20231221 | 094900 | 1091231000 | 39700 | 39700 | 39700 | 39650 | 161 |
| 606 | 20231221 | 094800 | 1084847050 | 39650 | 39650 | 39650 | 39650 | 3 |
| 607 | 20231221 | 094700 | 1084728100 | 39650 | 39650 | 39650 | 39600 | 190 |
| 608 | 20231221 | 094600 | 1077195650 | 39650 | 39650 | 39650 | 39650 | 5 |
| 609 | 20231221 | 094500 | 1076997400 | 39650 | 39700 | 39700 | 39650 | 389 |
| 610 | 20231221 | 094400 | 1061562850 | 39700 | 39850 | 39850 | 39700 | 528 |
| 611 | 20231221 | 094300 | 1040560600 | 39850 | 39800 | 39850 | 39800 | 508 |
| 612 | 20231221 | 094200 | 1020317900 | 39850 | 39850 | 39850 | 39850 | 1002 |
| 613 | 20231221 | 094100 | 980388200 | 39850 | 39750 | 39850 | 39750 | 1678 |
| 614 | 20231221 | 094000 | 913659950 | 39700 | 39800 | 39800 | 39700 | 138 |
| 615 | 20231221 | 093900 | 908174150 | 39800 | 39750 | 39800 | 39750 | 504 |
| 616 | 20231221 | 093800 | 888139050 | 39750 | 39750 | 39800 | 39750 | 305 |
| 617 | 20231221 | 093700 | 876013850 | 39750 | 39800 | 39800 | 39750 | 180 |
| 618 | 20231221 | 093600 | 868855000 | 39800 | 39700 | 39800 | 39700 | 1291 |
| 619 | 20231221 | 093500 | 817543800 | 39650 | 39700 | 39700 | 39650 | 108 |
| 620 | 20231221 | 093400 | 813258250 | 39700 | 39600 | 39700 | 39600 | 643 |
| 621 | 20231221 | 093300 | 787782150 | 39650 | 39600 | 39650 | 39600 | 217 |
| 622 | 20231221 | 093200 | 779179550 | 39600 | 39600 | 39600 | 39600 | 375 |
| 623 | 20231221 | 093100 | 764329550 | 39600 | 39600 | 39600 | 39600 | 1042 |
| 624 | 20231221 | 093000 | 723066350 | 39600 | 39650 | 39650 | 39600 | 124 |
| 625 | 20231221 | 092900 | 718155900 | 39650 | 39650 | 39650 | 39650 | 4 |
| 626 | 20231221 | 092800 | 717997300 | 39650 | 39650 | 39650 | 39650 | 340 |
| 627 | 20231221 | 092700 | 704516300 | 39700 | 39700 | 39700 | 39700 | 341 |
| 628 | 20231221 | 092600 | 690978600 | 39700 | 39700 | 39750 | 39700 | 346 |
| 629 | 20231221 | 092500 | 677242150 | 39700 | 39700 | 39700 | 39650 | 774 |
| 630 | 20231221 | 092400 | 646516200 | 39650 | 39650 | 39650 | 39650 | 36 |
| 631 | 20231221 | 092300 | 645088800 | 39700 | 39700 | 39700 | 39650 | 169 |
| 632 | 20231221 | 092200 | 638379550 | 39650 | 39650 | 39650 | 39650 | 389 |
| 633 | 20231221 | 092100 | 622955700 | 39650 | 39650 | 39650 | 39550 | 621 |
| 634 | 20231221 | 092000 | 598367000 | 39600 | 39600 | 39650 | 39600 | 625 |
| 635 | 20231221 | 091900 | 573616000 | 39650 | 39600 | 39650 | 39550 | 64 |
| 636 | 20231221 | 091800 | 571081750 | 39600 | 39550 | 39600 | 39550 | 3 |
| 637 | 20231221 | 091700 | 570963000 | 39550 | 39550 | 39550 | 39550 | 5 |
| 638 | 20231221 | 091600 | 570765250 | 39550 | 39550 | 39550 | 39550 | 826 |
| 639 | 20231221 | 091500 | 538096950 | 39550 | 39500 | 39550 | 39500 | 669 |
| 640 | 20231221 | 091400 | 511639950 | 39550 | 39550 | 39550 | 39550 | 1 |
| 641 | 20231221 | 091300 | 511600400 | 39500 | 39550 | 39550 | 39500 | 138 |
| 642 | 20231221 | 091200 | 506143750 | 39500 | 39550 | 39550 | 39500 | 191 |
| 643 | 20231221 | 091100 | 498591600 | 39500 | 39550 | 39550 | 39500 | 278 |
| 644 | 20231221 | 091000 | 487599000 | 39500 | 39500 | 39550 | 39450 | 2613 |
| 645 | 20231221 | 090900 | 384319400 | 39450 | 39500 | 39500 | 39450 | 24 |
| 646 | 20231221 | 090800 | 383372250 | 39500 | 39500 | 39500 | 39500 | 127 |
| 647 | 20231221 | 090700 | 378355750 | 39500 | 39500 | 39500 | 39500 | 175 |
| 648 | 20231221 | 090600 | 371443250 | 39500 | 39400 | 39500 | 39400 | 1115 |
| 649 | 20231221 | 090500 | 327469950 | 39450 | 39500 | 39500 | 39450 | 305 |
| 650 | 20231221 | 090400 | 315434300 | 39450 | 39400 | 39450 | 39350 | 2731 |
| 651 | 20231221 | 090300 | 207698850 | 39400 | 39400 | 39450 | 39400 | 621 |
| 652 | 20231221 | 090200 | 183231400 | 39350 | 39450 | 39500 | 39350 | 839 |
| 653 | 20231221 | 090100 | 150130600 | 39400 | 39400 | 39500 | 39350 | 287 |
| 654 | 20231221 | 090000 | 138822250 | 39450 | 39450 | 39500 | 39250 | 3436 |