38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 203400 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 32310 |
| 3 | 20231214 | 203300 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 4 | 20231214 | 203200 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 5 | 20231214 | 203100 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 6 | 20231214 | 203000 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 7 | 20231214 | 202900 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 8 | 20231214 | 202800 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 9 | 20231214 | 202700 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 10 | 20231214 | 202600 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 11 | 20231214 | 202500 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 12 | 20231214 | 202400 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 13 | 20231214 | 202300 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 14 | 20231214 | 202200 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 15 | 20231214 | 202100 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 16 | 20231214 | 202000 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 17 | 20231214 | 201900 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 18 | 20231214 | 201800 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 19 | 20231214 | 201700 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 20 | 20231214 | 201600 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 21 | 20231214 | 201500 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 22 | 20231214 | 201400 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 23 | 20231214 | 201300 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 24 | 20231214 | 201200 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 25 | 20231214 | 201100 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 26 | 20231214 | 201000 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 27 | 20231214 | 200900 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 28 | 20231214 | 200800 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 29 | 20231214 | 200700 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 30 | 20231214 | 200600 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 31 | 20231214 | 200500 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 32 | 20231214 | 200400 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 32310 |
| 33 | 20231214 | 200300 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 34 | 20231214 | 200200 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 35 | 20231214 | 200100 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 36 | 20231214 | 200000 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 37 | 20231214 | 195900 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 38 | 20231214 | 195800 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 39 | 20231214 | 195700 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 40 | 20231214 | 195600 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 41 | 20231214 | 195500 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 42 | 20231214 | 195400 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 43 | 20231214 | 195300 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 44 | 20231214 | 195200 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 45 | 20231214 | 195100 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 46 | 20231214 | 195000 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 47 | 20231214 | 194900 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 48 | 20231214 | 194800 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 49 | 20231214 | 194700 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 50 | 20231214 | 194600 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 51 | 20231214 | 194500 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 52 | 20231214 | 194400 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 53 | 20231214 | 194300 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 54 | 20231214 | 194200 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 55 | 20231214 | 194100 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 56 | 20231214 | 194000 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 57 | 20231214 | 193900 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 58 | 20231214 | 193800 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 59 | 20231214 | 193700 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 60 | 20231214 | 193600 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 61 | 20231214 | 193500 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 62 | 20231214 | 193400 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 32310 |
| 63 | 20231214 | 193300 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 64 | 20231214 | 193200 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 65 | 20231214 | 193100 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 66 | 20231214 | 193000 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 67 | 20231214 | 192900 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 68 | 20231214 | 192800 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 69 | 20231214 | 192700 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 70 | 20231214 | 192600 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 71 | 20231214 | 192500 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 72 | 20231214 | 192400 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 73 | 20231214 | 192300 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 74 | 20231214 | 192200 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 75 | 20231214 | 192100 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 76 | 20231214 | 192000 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 77 | 20231214 | 191900 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 78 | 20231214 | 191800 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 79 | 20231214 | 191700 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 80 | 20231214 | 191600 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 81 | 20231214 | 191500 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 82 | 20231214 | 191400 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 83 | 20231214 | 191300 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 84 | 20231214 | 191200 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 85 | 20231214 | 191100 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 86 | 20231214 | 191000 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 87 | 20231214 | 190900 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 88 | 20231214 | 190800 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 89 | 20231214 | 190700 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 90 | 20231214 | 190600 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 91 | 20231214 | 190500 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 92 | 20231214 | 190400 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 32310 |
| 93 | 20231214 | 190300 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 94 | 20231214 | 190200 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 95 | 20231214 | 190100 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 96 | 20231214 | 190000 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 97 | 20231214 | 185900 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 98 | 20231214 | 185800 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 99 | 20231214 | 185700 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 100 | 20231214 | 185600 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 101 | 20231214 | 185500 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 102 | 20231214 | 185400 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 103 | 20231214 | 185300 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 104 | 20231214 | 185200 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 105 | 20231214 | 185100 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 106 | 20231214 | 185000 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 107 | 20231214 | 184900 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 108 | 20231214 | 184800 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 109 | 20231214 | 184700 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 110 | 20231214 | 184600 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 111 | 20231214 | 184500 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 112 | 20231214 | 184400 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 113 | 20231214 | 184300 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 114 | 20231214 | 184200 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 115 | 20231214 | 184100 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 116 | 20231214 | 184000 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 117 | 20231214 | 183900 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 118 | 20231214 | 183800 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 119 | 20231214 | 183700 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 120 | 20231214 | 183600 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 121 | 20231214 | 183500 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 122 | 20231214 | 183400 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 32310 |
| 123 | 20231214 | 183300 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 124 | 20231214 | 183200 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 125 | 20231214 | 183100 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 126 | 20231214 | 183000 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 127 | 20231214 | 182900 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 128 | 20231214 | 182800 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 129 | 20231214 | 182700 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 130 | 20231214 | 182600 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 131 | 20231214 | 182500 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 132 | 20231214 | 182400 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 133 | 20231214 | 182300 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 134 | 20231214 | 182200 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 135 | 20231214 | 182100 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 136 | 20231214 | 182000 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 137 | 20231214 | 181900 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 138 | 20231214 | 181800 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 139 | 20231214 | 181700 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 140 | 20231214 | 181600 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 141 | 20231214 | 181500 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 142 | 20231214 | 181400 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 143 | 20231214 | 181300 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 144 | 20231214 | 181200 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 145 | 20231214 | 181100 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 146 | 20231214 | 181000 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 147 | 20231214 | 180900 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 148 | 20231214 | 180800 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 149 | 20231214 | 180700 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 150 | 20231214 | 180600 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 151 | 20231214 | 180500 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 152 | 20231214 | 180400 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 32310 |
| 153 | 20231214 | 180300 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 154 | 20231214 | 180200 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 155 | 20231214 | 180100 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 156 | 20231214 | 180000 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 157 | 20231214 | 175900 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 158 | 20231214 | 175800 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 159 | 20231214 | 175700 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 160 | 20231214 | 175600 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 161 | 20231214 | 175500 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 162 | 20231214 | 175400 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 163 | 20231214 | 175300 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 164 | 20231214 | 175200 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 165 | 20231214 | 175100 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 166 | 20231214 | 175000 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 167 | 20231214 | 174900 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 168 | 20231214 | 174800 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 169 | 20231214 | 174700 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 170 | 20231214 | 174600 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 171 | 20231214 | 174500 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 172 | 20231214 | 174400 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 173 | 20231214 | 174300 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 174 | 20231214 | 174200 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 175 | 20231214 | 174100 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 176 | 20231214 | 174000 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 177 | 20231214 | 173900 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 178 | 20231214 | 173800 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 179 | 20231214 | 173700 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 180 | 20231214 | 173600 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 181 | 20231214 | 173500 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 182 | 20231214 | 173400 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 32310 |
| 183 | 20231214 | 173300 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 184 | 20231214 | 173200 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 185 | 20231214 | 173100 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 186 | 20231214 | 173000 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 187 | 20231214 | 172900 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 188 | 20231214 | 172800 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 189 | 20231214 | 172700 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 190 | 20231214 | 172600 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 191 | 20231214 | 172500 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 192 | 20231214 | 172400 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 193 | 20231214 | 172300 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 194 | 20231214 | 172200 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 195 | 20231214 | 172100 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 196 | 20231214 | 172000 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 197 | 20231214 | 171900 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 198 | 20231214 | 171800 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 199 | 20231214 | 171700 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 200 | 20231214 | 171600 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 201 | 20231214 | 171500 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 202 | 20231214 | 171400 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 203 | 20231214 | 171300 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 204 | 20231214 | 171200 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 205 | 20231214 | 171100 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 206 | 20231214 | 171000 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 207 | 20231214 | 170900 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 208 | 20231214 | 170800 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 209 | 20231214 | 170700 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 210 | 20231214 | 170600 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 211 | 20231214 | 170500 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 212 | 20231214 | 170400 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 32310 |
| 213 | 20231214 | 170300 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 214 | 20231214 | 170200 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 215 | 20231214 | 170100 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 216 | 20231214 | 170000 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 217 | 20231214 | 165900 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 218 | 20231214 | 165800 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 219 | 20231214 | 165700 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 220 | 20231214 | 165600 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 221 | 20231214 | 165500 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 222 | 20231214 | 165400 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 223 | 20231214 | 165300 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 224 | 20231214 | 165200 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 225 | 20231214 | 165100 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 226 | 20231214 | 165000 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 227 | 20231214 | 164900 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 228 | 20231214 | 164800 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 229 | 20231214 | 164700 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 230 | 20231214 | 164600 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 231 | 20231214 | 164500 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 232 | 20231214 | 164400 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 233 | 20231214 | 164300 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 234 | 20231214 | 164200 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 235 | 20231214 | 164100 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 236 | 20231214 | 164000 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 237 | 20231214 | 163900 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 238 | 20231214 | 163800 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 239 | 20231214 | 163700 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 240 | 20231214 | 163600 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 241 | 20231214 | 163500 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 242 | 20231214 | 163400 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 32310 |
| 243 | 20231214 | 163300 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 244 | 20231214 | 163200 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 245 | 20231214 | 163100 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 246 | 20231214 | 163000 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 247 | 20231214 | 162900 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 248 | 20231214 | 162800 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 249 | 20231214 | 162700 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 250 | 20231214 | 162600 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 251 | 20231214 | 162500 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 252 | 20231214 | 162400 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 253 | 20231214 | 162300 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 254 | 20231214 | 162200 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 255 | 20231214 | 162100 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 256 | 20231214 | 162000 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 257 | 20231214 | 161900 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 258 | 20231214 | 161800 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 259 | 20231214 | 161700 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 260 | 20231214 | 161600 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 261 | 20231214 | 161500 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 262 | 20231214 | 161400 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 263 | 20231214 | 161300 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 264 | 20231214 | 161200 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 265 | 20231214 | 161100 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 266 | 20231214 | 161000 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 267 | 20231214 | 160900 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 268 | 20231214 | 160800 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 269 | 20231214 | 160700 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 270 | 20231214 | 160600 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 271 | 20231214 | 160500 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 272 | 20231214 | 160400 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 32310 |
| 273 | 20231214 | 160300 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 274 | 20231214 | 160200 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 275 | 20231214 | 160100 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 276 | 20231214 | 160000 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 277 | 20231214 | 155900 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 278 | 20231214 | 155800 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 279 | 20231214 | 155700 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 280 | 20231214 | 155600 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 281 | 20231214 | 155500 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 282 | 20231214 | 155400 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 283 | 20231214 | 155300 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 284 | 20231214 | 155200 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 285 | 20231214 | 155100 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 286 | 20231214 | 155000 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 287 | 20231214 | 154900 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 288 | 20231214 | 154800 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 289 | 20231214 | 154700 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 290 | 20231214 | 154600 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 291 | 20231214 | 154500 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 292 | 20231214 | 154400 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 293 | 20231214 | 154300 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 294 | 20231214 | 154200 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 295 | 20231214 | 154100 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 296 | 20231214 | 154000 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 297 | 20231214 | 153900 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 298 | 20231214 | 153800 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 299 | 20231214 | 153700 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 300 | 20231214 | 153600 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 301 | 20231214 | 153500 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 302 | 20231214 | 153400 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 32310 |
| 303 | 20231214 | 153300 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 304 | 20231214 | 153200 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 305 | 20231214 | 153100 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 306 | 20231214 | 153000 | 18482265400 | 40100 | 40100 | 40100 | 40100 | 32310 |
| 307 | 20231214 | 152900 | 17186634400 | 39850 | 39850 | 39850 | 39850 | 0 |
| 308 | 20231214 | 152800 | 17186634400 | 39850 | 39850 | 39850 | 39850 | 0 |
| 309 | 20231214 | 152700 | 17186634400 | 39850 | 39850 | 39850 | 39850 | 0 |
| 310 | 20231214 | 152600 | 17186634400 | 39850 | 39850 | 39850 | 39850 | 0 |
| 311 | 20231214 | 152500 | 17186634400 | 39850 | 39850 | 39850 | 39850 | 0 |
| 312 | 20231214 | 152400 | 17186634400 | 39850 | 39850 | 39850 | 39850 | 0 |
| 313 | 20231214 | 152300 | 17186634400 | 39850 | 39850 | 39850 | 39850 | 0 |
| 314 | 20231214 | 152200 | 17186634400 | 39850 | 39850 | 39850 | 39850 | 0 |
| 315 | 20231214 | 152100 | 17186634400 | 39850 | 39850 | 39850 | 39850 | 0 |
| 316 | 20231214 | 152000 | 17186634400 | 39850 | 39850 | 39850 | 39850 | 0 |
| 317 | 20231214 | 151900 | 17186634400 | 39850 | 39750 | 39850 | 39750 | 957 |
| 318 | 20231214 | 151800 | 17148556300 | 39750 | 39900 | 39900 | 39700 | 2592 |
| 319 | 20231214 | 151700 | 17045432450 | 39800 | 39850 | 39900 | 39750 | 1986 |
| 320 | 20231214 | 151600 | 16966312550 | 39850 | 39900 | 39900 | 39800 | 1381 |
| 321 | 20231214 | 151500 | 16911297550 | 39850 | 39850 | 39900 | 39800 | 2174 |
| 322 | 20231214 | 151400 | 16824664250 | 39850 | 39900 | 39900 | 39800 | 3271 |
| 323 | 20231214 | 151300 | 16694280100 | 39900 | 39900 | 39950 | 39850 | 2294 |
| 324 | 20231214 | 151200 | 16602799700 | 39900 | 39950 | 39950 | 39850 | 2253 |
| 325 | 20231214 | 151100 | 16512920700 | 39900 | 40000 | 40000 | 39900 | 1375 |
| 326 | 20231214 | 151000 | 16457967100 | 40000 | 39950 | 40000 | 39950 | 1024 |
| 327 | 20231214 | 150900 | 16417040850 | 40000 | 40000 | 40000 | 39900 | 759 |
| 328 | 20231214 | 150800 | 16386698150 | 40000 | 39950 | 40000 | 39900 | 1960 |
| 329 | 20231214 | 150700 | 16308390300 | 39950 | 39950 | 39950 | 39900 | 862 |
| 330 | 20231214 | 150600 | 16273985450 | 39950 | 39950 | 39950 | 39900 | 983 |
| 331 | 20231214 | 150500 | 16234749900 | 39950 | 39900 | 40000 | 39900 | 1227 |
| 332 | 20231214 | 150400 | 16185733300 | 39950 | 39950 | 39950 | 39900 | 344 |
| 333 | 20231214 | 150300 | 16171991400 | 39950 | 39950 | 39950 | 39900 | 407 |
| 334 | 20231214 | 150200 | 16155741850 | 39950 | 39900 | 39950 | 39850 | 571 |
| 335 | 20231214 | 150100 | 16132952950 | 39900 | 39950 | 39950 | 39850 | 2426 |
| 336 | 20231214 | 150000 | 16036123100 | 39950 | 39950 | 39950 | 39900 | 483 |
| 337 | 20231214 | 145900 | 16016834800 | 39900 | 39900 | 39950 | 39900 | 976 |
| 338 | 20231214 | 145800 | 15977867800 | 39950 | 39950 | 39950 | 39900 | 574 |
| 339 | 20231214 | 145700 | 15954947950 | 39950 | 39950 | 39950 | 39900 | 331 |
| 340 | 20231214 | 145600 | 15941724700 | 39900 | 39950 | 39950 | 39900 | 775 |
| 341 | 20231214 | 145500 | 15910790800 | 39950 | 39950 | 39950 | 39900 | 659 |
| 342 | 20231214 | 145400 | 15884478100 | 39950 | 39950 | 39950 | 39900 | 464 |
| 343 | 20231214 | 145300 | 15865942100 | 39950 | 39950 | 39950 | 39900 | 330 |
| 344 | 20231214 | 145200 | 15852764600 | 39950 | 39900 | 39950 | 39850 | 693 |
| 345 | 20231214 | 145100 | 15825124400 | 39900 | 39900 | 39900 | 39850 | 319 |
| 346 | 20231214 | 145000 | 15812398550 | 39900 | 39850 | 39900 | 39850 | 655 |
| 347 | 20231214 | 144900 | 15786282400 | 39850 | 39900 | 39900 | 39850 | 1354 |
| 348 | 20231214 | 144800 | 15732308550 | 39900 | 39900 | 39900 | 39850 | 923 |
| 349 | 20231214 | 144700 | 15695491900 | 39900 | 39900 | 39900 | 39850 | 189 |
| 350 | 20231214 | 144600 | 15687955000 | 39850 | 39900 | 39950 | 39850 | 957 |
| 351 | 20231214 | 144500 | 15649782150 | 39950 | 39900 | 39950 | 39850 | 1185 |
| 352 | 20231214 | 144400 | 15602510850 | 39900 | 39950 | 39950 | 39850 | 2028 |
| 353 | 20231214 | 144300 | 15521603400 | 39950 | 39950 | 39950 | 39900 | 360 |
| 354 | 20231214 | 144200 | 15507233900 | 39900 | 39950 | 39950 | 39900 | 1373 |
| 355 | 20231214 | 144100 | 15452436950 | 39950 | 39950 | 39950 | 39900 | 352 |
| 356 | 20231214 | 144000 | 15438385450 | 39950 | 39950 | 39950 | 39900 | 367 |
| 357 | 20231214 | 143900 | 15423730800 | 39950 | 39950 | 39950 | 39900 | 275 |
| 358 | 20231214 | 143800 | 15412752000 | 39900 | 39950 | 39950 | 39900 | 424 |
| 359 | 20231214 | 143700 | 15395829150 | 39950 | 39950 | 39950 | 39900 | 192 |
| 360 | 20231214 | 143600 | 15388159150 | 39850 | 39850 | 39950 | 39850 | 772 |
| 361 | 20231214 | 143500 | 15357361450 | 39850 | 39900 | 39900 | 39850 | 677 |
| 362 | 20231214 | 143400 | 15330376400 | 39900 | 39900 | 39900 | 39850 | 262 |
| 363 | 20231214 | 143300 | 15319925550 | 39900 | 39950 | 39950 | 39900 | 1179 |
| 364 | 20231214 | 143200 | 15272874350 | 39950 | 39950 | 40000 | 39900 | 660 |
| 365 | 20231214 | 143100 | 15246517200 | 39950 | 39900 | 39950 | 39850 | 637 |
| 366 | 20231214 | 143000 | 15221100400 | 39900 | 39950 | 39950 | 39850 | 761 |
| 367 | 20231214 | 142900 | 15190744250 | 39950 | 39900 | 39950 | 39800 | 4885 |
| 368 | 20231214 | 142800 | 14995984350 | 39900 | 39950 | 39950 | 39900 | 695 |
| 369 | 20231214 | 142700 | 14968247500 | 39900 | 39950 | 39950 | 39900 | 729 |
| 370 | 20231214 | 142600 | 14939151150 | 39950 | 39950 | 39950 | 39900 | 311 |
| 371 | 20231214 | 142500 | 14926735700 | 39950 | 39900 | 39950 | 39900 | 347 |
| 372 | 20231214 | 142400 | 14912887100 | 39950 | 39950 | 39950 | 39900 | 315 |
| 373 | 20231214 | 142300 | 14900311000 | 39900 | 39950 | 39950 | 39900 | 151 |
| 374 | 20231214 | 142200 | 14894281000 | 39950 | 40000 | 40000 | 39900 | 767 |
| 375 | 20231214 | 142100 | 14863656150 | 40000 | 40000 | 40000 | 39950 | 354 |
| 376 | 20231214 | 142000 | 14849510350 | 40000 | 40000 | 40000 | 39950 | 158 |
| 377 | 20231214 | 141900 | 14843190500 | 40000 | 39950 | 40000 | 39950 | 442 |
| 378 | 20231214 | 141800 | 14825529050 | 39900 | 40000 | 40000 | 39900 | 1413 |
| 379 | 20231214 | 141700 | 14769109800 | 40000 | 40000 | 40050 | 40000 | 469 |
| 380 | 20231214 | 141600 | 14750347150 | 40050 | 40050 | 40050 | 40000 | 697 |
| 381 | 20231214 | 141500 | 14722464650 | 40050 | 40100 | 40100 | 40000 | 976 |
| 382 | 20231214 | 141400 | 14683398350 | 40050 | 40200 | 40200 | 40050 | 1485 |
| 383 | 20231214 | 141300 | 14623797550 | 40200 | 40150 | 40200 | 40100 | 1053 |
| 384 | 20231214 | 141200 | 14581500800 | 40150 | 40050 | 40150 | 40000 | 1814 |
| 385 | 20231214 | 141100 | 14508781150 | 40050 | 40050 | 40050 | 40000 | 761 |
| 386 | 20231214 | 141000 | 14478309100 | 40050 | 40050 | 40050 | 40000 | 314 |
| 387 | 20231214 | 140900 | 14465738100 | 40050 | 40050 | 40050 | 40000 | 133 |
| 388 | 20231214 | 140800 | 14460411700 | 40000 | 40050 | 40050 | 40000 | 730 |
| 389 | 20231214 | 140700 | 14431190700 | 40050 | 40050 | 40050 | 40000 | 343 |
| 390 | 20231214 | 140600 | 14417455400 | 40050 | 40050 | 40050 | 40000 | 159 |
| 391 | 20231214 | 140500 | 14411087600 | 40050 | 40000 | 40050 | 40000 | 375 |
| 392 | 20231214 | 140400 | 14396083300 | 40050 | 40000 | 40050 | 40000 | 112 |
| 393 | 20231214 | 140300 | 14391600700 | 40000 | 40000 | 40050 | 40000 | 294 |
| 394 | 20231214 | 140200 | 14379836600 | 40050 | 40050 | 40050 | 40000 | 1035 |
| 395 | 20231214 | 140100 | 14338421100 | 40050 | 40000 | 40050 | 40000 | 495 |
| 396 | 20231214 | 140000 | 14318603200 | 40050 | 40000 | 40050 | 40000 | 188 |
| 397 | 20231214 | 135900 | 14311080550 | 40000 | 40000 | 40050 | 40000 | 319 |
| 398 | 20231214 | 135800 | 14298317650 | 40000 | 40000 | 40050 | 39950 | 1049 |
| 399 | 20231214 | 135700 | 14256356050 | 40000 | 40000 | 40050 | 39950 | 474 |
| 400 | 20231214 | 135600 | 14237396000 | 40000 | 40050 | 40050 | 39950 | 463 |
| 401 | 20231214 | 135500 | 14218876800 | 40050 | 40050 | 40050 | 40000 | 416 |
| 402 | 20231214 | 135400 | 14202229950 | 40000 | 40000 | 40050 | 40000 | 334 |
| 403 | 20231214 | 135300 | 14188867100 | 40000 | 40000 | 40050 | 39950 | 1723 |
| 404 | 20231214 | 135200 | 14119947500 | 40000 | 39950 | 40000 | 39950 | 505 |
| 405 | 20231214 | 135100 | 14099769600 | 40000 | 39900 | 40000 | 39900 | 889 |
| 406 | 20231214 | 135000 | 14064264550 | 39900 | 39900 | 39950 | 39900 | 89 |
| 407 | 20231214 | 134900 | 14060710900 | 39950 | 39900 | 39950 | 39900 | 538 |
| 408 | 20231214 | 134800 | 14039231150 | 39900 | 40000 | 40000 | 39900 | 642 |
| 409 | 20231214 | 134700 | 14013593550 | 40000 | 40050 | 40050 | 39950 | 1782 |
| 410 | 20231214 | 134600 | 13942311750 | 40000 | 40100 | 40100 | 40000 | 428 |
| 411 | 20231214 | 134500 | 13925170250 | 40050 | 40050 | 40100 | 40050 | 1237 |
| 412 | 20231214 | 134400 | 13875624550 | 40050 | 40050 | 40100 | 40000 | 3074 |
| 413 | 20231214 | 134300 | 13752565550 | 40000 | 40000 | 40050 | 40000 | 134 |
| 414 | 20231214 | 134200 | 13747201000 | 40000 | 40000 | 40050 | 39950 | 1083 |
| 415 | 20231214 | 134100 | 13703902750 | 40000 | 40000 | 40000 | 40000 | 78 |
| 416 | 20231214 | 134000 | 13700782750 | 40000 | 39950 | 40000 | 39950 | 818 |
| 417 | 20231214 | 133900 | 13668086800 | 39950 | 39950 | 40000 | 39900 | 540 |
| 418 | 20231214 | 133800 | 13646515750 | 40000 | 40050 | 40050 | 39950 | 724 |
| 419 | 20231214 | 133700 | 13617521200 | 40050 | 40050 | 40100 | 40050 | 143 |
| 420 | 20231214 | 133600 | 13611791250 | 40050 | 40050 | 40100 | 40050 | 301 |
| 421 | 20231214 | 133500 | 13599733050 | 40100 | 39950 | 40100 | 39900 | 1155 |
| 422 | 20231214 | 133400 | 13553575050 | 39950 | 39900 | 39950 | 39850 | 261 |
| 423 | 20231214 | 133300 | 13543161700 | 39900 | 39900 | 39900 | 39850 | 451 |
| 424 | 20231214 | 133200 | 13525179500 | 39900 | 39900 | 39900 | 39850 | 351 |
| 425 | 20231214 | 133100 | 13511185200 | 39850 | 39900 | 39900 | 39800 | 942 |
| 426 | 20231214 | 133000 | 13473639750 | 39900 | 39950 | 39950 | 39900 | 659 |
| 427 | 20231214 | 132900 | 13447330850 | 39900 | 40000 | 40000 | 39900 | 319 |
| 428 | 20231214 | 132800 | 13434590000 | 40100 | 40050 | 40100 | 40000 | 686 |
| 429 | 20231214 | 132700 | 13407111800 | 40100 | 40150 | 40200 | 40050 | 1242 |
| 430 | 20231214 | 132600 | 13357292050 | 40150 | 40000 | 40200 | 40000 | 1334 |
| 431 | 20231214 | 132500 | 13303813050 | 40050 | 40000 | 40050 | 39950 | 1385 |
| 432 | 20231214 | 132400 | 13248424150 | 40000 | 40000 | 40000 | 39950 | 250 |
| 433 | 20231214 | 132300 | 13238434350 | 40000 | 40000 | 40050 | 39950 | 653 |
| 434 | 20231214 | 132200 | 13212306400 | 40000 | 39950 | 40050 | 39950 | 1449 |
| 435 | 20231214 | 132100 | 13154362100 | 39950 | 40000 | 40000 | 39900 | 859 |
| 436 | 20231214 | 132000 | 13120019200 | 40050 | 39950 | 40150 | 39900 | 3451 |
| 437 | 20231214 | 131900 | 12981826650 | 40000 | 39900 | 40000 | 39850 | 622 |
| 438 | 20231214 | 131800 | 12956992050 | 39900 | 39900 | 39950 | 39900 | 72 |
| 439 | 20231214 | 131700 | 12954118900 | 39850 | 39900 | 39950 | 39850 | 1652 |
| 440 | 20231214 | 131600 | 12888262700 | 39900 | 39900 | 39950 | 39850 | 819 |
| 441 | 20231214 | 131500 | 12855609400 | 39800 | 40000 | 40000 | 39800 | 767 |
| 442 | 20231214 | 131400 | 12825008650 | 39950 | 39800 | 40000 | 39800 | 1345 |
| 443 | 20231214 | 131300 | 12771333350 | 39850 | 39900 | 39900 | 39800 | 455 |
| 444 | 20231214 | 131200 | 12753199750 | 39900 | 39900 | 39900 | 39800 | 579 |
| 445 | 20231214 | 131100 | 12730118050 | 39850 | 39900 | 39950 | 39800 | 1027 |
| 446 | 20231214 | 131000 | 12689221250 | 39900 | 39850 | 39950 | 39800 | 3371 |
| 447 | 20231214 | 130900 | 12555013850 | 39850 | 39900 | 39950 | 39850 | 1725 |
| 448 | 20231214 | 130800 | 12486224050 | 39950 | 39900 | 40050 | 39900 | 934 |
| 449 | 20231214 | 130700 | 12448904200 | 39900 | 39900 | 39900 | 39850 | 409 |
| 450 | 20231214 | 130600 | 12432596050 | 39850 | 40000 | 40000 | 39800 | 2743 |
| 451 | 20231214 | 130500 | 12323165300 | 40050 | 40100 | 40200 | 40000 | 2385 |
| 452 | 20231214 | 130400 | 12227566550 | 40100 | 40150 | 40150 | 40000 | 3101 |
| 453 | 20231214 | 130300 | 12103458650 | 40200 | 40200 | 40350 | 40200 | 2015 |
| 454 | 20231214 | 130200 | 12022379350 | 40250 | 40100 | 40300 | 40050 | 1753 |
| 455 | 20231214 | 130100 | 11951999550 | 40100 | 40350 | 40500 | 40050 | 3662 |
| 456 | 20231214 | 130000 | 11804615100 | 40450 | 40400 | 40500 | 40350 | 10824 |
| 457 | 20231214 | 125900 | 11366855050 | 40400 | 40250 | 40400 | 40150 | 14121 |
| 458 | 20231214 | 125800 | 10797495200 | 40250 | 39950 | 40300 | 39950 | 4014 |
| 459 | 20231214 | 125700 | 10636400850 | 39950 | 39900 | 40000 | 39900 | 479 |
| 460 | 20231214 | 125600 | 10617276300 | 39900 | 39850 | 40000 | 39850 | 1700 |
| 461 | 20231214 | 125500 | 10549482150 | 39900 | 39900 | 39950 | 39900 | 365 |
| 462 | 20231214 | 125400 | 10534918600 | 40000 | 39900 | 40000 | 39900 | 1827 |
| 463 | 20231214 | 125300 | 10461996300 | 40000 | 39900 | 40000 | 39900 | 578 |
| 464 | 20231214 | 125200 | 10438888850 | 39900 | 39950 | 39950 | 39900 | 285 |
| 465 | 20231214 | 125100 | 10427503500 | 39950 | 40050 | 40050 | 39950 | 755 |
| 466 | 20231214 | 125000 | 10397305150 | 40050 | 40100 | 40100 | 40000 | 266 |
| 467 | 20231214 | 124900 | 10386655500 | 40100 | 39800 | 40100 | 39800 | 2802 |
| 468 | 20231214 | 124800 | 10274716850 | 39950 | 39950 | 39950 | 39850 | 5158 |
| 469 | 20231214 | 124700 | 10068873200 | 39950 | 40000 | 40000 | 39950 | 601 |
| 470 | 20231214 | 124600 | 10044843950 | 40000 | 39900 | 40000 | 39850 | 1638 |
| 471 | 20231214 | 124500 | 9979417950 | 39900 | 39950 | 40050 | 39850 | 1601 |
| 472 | 20231214 | 124400 | 9915446450 | 39900 | 39900 | 39950 | 39850 | 2178 |
| 473 | 20231214 | 124300 | 9828599900 | 39950 | 39950 | 39950 | 39900 | 796 |
| 474 | 20231214 | 124200 | 9796820550 | 39950 | 40050 | 40050 | 39950 | 1148 |
| 475 | 20231214 | 124100 | 9750908600 | 40100 | 40350 | 40350 | 40000 | 3161 |
| 476 | 20231214 | 124000 | 9624041550 | 40300 | 39950 | 40400 | 39950 | 13513 |
| 477 | 20231214 | 123900 | 9080896600 | 40000 | 39700 | 40000 | 39700 | 10005 |
| 478 | 20231214 | 123800 | 8682066950 | 39700 | 39700 | 39750 | 39700 | 287 |
| 479 | 20231214 | 123700 | 8670670400 | 39750 | 39750 | 39750 | 39700 | 325 |
| 480 | 20231214 | 123600 | 8657761650 | 39750 | 39700 | 39750 | 39700 | 412 |
| 481 | 20231214 | 123500 | 8641391300 | 39700 | 39650 | 39700 | 39650 | 1093 |
| 482 | 20231214 | 123400 | 8598015050 | 39700 | 39650 | 39750 | 39650 | 3737 |
| 483 | 20231214 | 123300 | 8449733400 | 39650 | 39450 | 39700 | 39450 | 11910 |
| 484 | 20231214 | 123200 | 7978217450 | 39450 | 39450 | 39500 | 39450 | 531 |
| 485 | 20231214 | 123100 | 7957263800 | 39450 | 39450 | 39500 | 39450 | 280 |
| 486 | 20231214 | 123000 | 7946210550 | 39500 | 39500 | 39500 | 39500 | 240 |
| 487 | 20231214 | 122900 | 7936730550 | 39450 | 39450 | 39450 | 39400 | 2381 |
| 488 | 20231214 | 122800 | 7842827600 | 39450 | 39450 | 39450 | 39450 | 92 |
| 489 | 20231214 | 122700 | 7839198200 | 39450 | 39450 | 39450 | 39450 | 79 |
| 490 | 20231214 | 122600 | 7836081650 | 39450 | 39400 | 39450 | 39400 | 119 |
| 491 | 20231214 | 122500 | 7831389800 | 39450 | 39450 | 39450 | 39400 | 1216 |
| 492 | 20231214 | 122400 | 7783471650 | 39450 | 39450 | 39450 | 39400 | 559 |
| 493 | 20231214 | 122300 | 7761436900 | 39400 | 39450 | 39450 | 39400 | 651 |
| 494 | 20231214 | 122200 | 7735757200 | 39400 | 39450 | 39450 | 39400 | 396 |
| 495 | 20231214 | 122100 | 7720145650 | 39450 | 39400 | 39450 | 39400 | 1317 |
| 496 | 20231214 | 122000 | 7668255650 | 39400 | 39450 | 39450 | 39400 | 578 |
| 497 | 20231214 | 121900 | 7645464950 | 39450 | 39400 | 39450 | 39400 | 1588 |
| 498 | 20231214 | 121800 | 7582861350 | 39450 | 39450 | 39450 | 39400 | 1809 |
| 499 | 20231214 | 121700 | 7511497900 | 39450 | 39400 | 39450 | 39400 | 1932 |
| 500 | 20231214 | 121600 | 7435359800 | 39400 | 39350 | 39400 | 39350 | 1734 |
| 501 | 20231214 | 121500 | 7367091800 | 39350 | 39300 | 39350 | 39300 | 1494 |
| 502 | 20231214 | 121400 | 7308362750 | 39250 | 39250 | 39250 | 39250 | 1321 |
| 503 | 20231214 | 121300 | 7256513500 | 39200 | 39250 | 39250 | 39200 | 12 |
| 504 | 20231214 | 121200 | 7256042550 | 39200 | 39200 | 39250 | 39200 | 469 |
| 505 | 20231214 | 121100 | 7237655750 | 39250 | 39200 | 39250 | 39200 | 146 |
| 506 | 20231214 | 121000 | 7231930150 | 39200 | 39250 | 39250 | 39200 | 61 |
| 507 | 20231214 | 120900 | 7229538650 | 39250 | 39200 | 39250 | 39200 | 307 |
| 508 | 20231214 | 120800 | 7217501350 | 39200 | 39250 | 39250 | 39200 | 166 |
| 509 | 20231214 | 120700 | 7210988400 | 39200 | 39250 | 39250 | 39200 | 267 |
| 510 | 20231214 | 120600 | 7200520900 | 39250 | 39250 | 39250 | 39200 | 148 |
| 511 | 20231214 | 120500 | 7194714850 | 39250 | 39200 | 39250 | 39150 | 565 |
| 512 | 20231214 | 120400 | 7172578900 | 39150 | 39200 | 39200 | 39150 | 183 |
| 513 | 20231214 | 120300 | 7165411950 | 39150 | 39150 | 39200 | 39150 | 78 |
| 514 | 20231214 | 120200 | 7162358150 | 39150 | 39200 | 39200 | 39150 | 555 |
| 515 | 20231214 | 120100 | 7140629650 | 39200 | 39200 | 39200 | 39200 | 14 |
| 516 | 20231214 | 120000 | 7140080850 | 39150 | 39150 | 39200 | 39150 | 206 |
| 517 | 20231214 | 115900 | 7132015550 | 39150 | 39250 | 39250 | 39150 | 193 |
| 518 | 20231214 | 115800 | 7124454500 | 39200 | 39200 | 39250 | 39200 | 259 |
| 519 | 20231214 | 115700 | 7114300500 | 39200 | 39200 | 39250 | 39200 | 140 |
| 520 | 20231214 | 115600 | 7108812450 | 39200 | 39200 | 39250 | 39200 | 108 |
| 521 | 20231214 | 115500 | 7104578350 | 39250 | 39200 | 39250 | 39200 | 476 |
| 522 | 20231214 | 115400 | 7085918200 | 39200 | 39200 | 39200 | 39150 | 430 |
| 523 | 20231214 | 115300 | 7069062850 | 39150 | 39100 | 39200 | 39100 | 316 |
| 524 | 20231214 | 115200 | 7056696600 | 39100 | 39100 | 39150 | 39100 | 306 |
| 525 | 20231214 | 115100 | 7044731950 | 39150 | 39150 | 39150 | 39150 | 177 |
| 526 | 20231214 | 115000 | 7037802400 | 39150 | 39200 | 39200 | 39150 | 108 |
| 527 | 20231214 | 114900 | 7033573650 | 39150 | 39150 | 39200 | 39150 | 318 |
| 528 | 20231214 | 114800 | 7021123900 | 39150 | 39200 | 39200 | 39150 | 299 |
| 529 | 20231214 | 114700 | 7009403600 | 39200 | 39200 | 39200 | 39200 | 3 |
| 530 | 20231214 | 114600 | 7009286000 | 39200 | 39150 | 39200 | 39100 | 395 |
| 531 | 20231214 | 114500 | 6993819150 | 39150 | 39150 | 39150 | 39100 | 438 |
| 532 | 20231214 | 114400 | 6976683100 | 39150 | 39100 | 39150 | 39100 | 3 |
| 533 | 20231214 | 114300 | 6976565700 | 39100 | 39100 | 39150 | 39100 | 235 |
| 534 | 20231214 | 114200 | 6967377150 | 39150 | 39050 | 39150 | 39050 | 542 |
| 535 | 20231214 | 114100 | 6946207050 | 39050 | 39100 | 39150 | 39050 | 96 |
| 536 | 20231214 | 114000 | 6942453650 | 39100 | 39150 | 39150 | 39100 | 363 |
| 537 | 20231214 | 113900 | 6928258750 | 39150 | 39100 | 39150 | 39100 | 302 |
| 538 | 20231214 | 113800 | 6916446100 | 39150 | 39250 | 39250 | 39150 | 1154 |
| 539 | 20231214 | 113700 | 6871240900 | 39250 | 39150 | 39250 | 39150 | 416 |
| 540 | 20231214 | 113600 | 6854931450 | 39150 | 39150 | 39200 | 39150 | 1130 |
| 541 | 20231214 | 113500 | 6810684400 | 39150 | 39150 | 39200 | 39150 | 671 |
| 542 | 20231214 | 113400 | 6784409650 | 39150 | 39150 | 39150 | 39100 | 183 |
| 543 | 20231214 | 113300 | 6777250550 | 39150 | 39100 | 39150 | 39100 | 175 |
| 544 | 20231214 | 113200 | 6770404050 | 39000 | 39050 | 39100 | 39000 | 352 |
| 545 | 20231214 | 113100 | 6756671550 | 39050 | 39050 | 39050 | 39050 | 76 |
| 546 | 20231214 | 113000 | 6753703750 | 39050 | 39050 | 39050 | 39050 | 237 |
| 547 | 20231214 | 112900 | 6744448900 | 39150 | 39000 | 39150 | 39000 | 1061 |
| 548 | 20231214 | 112800 | 6703005050 | 39050 | 39050 | 39100 | 39050 | 340 |
| 549 | 20231214 | 112700 | 6689728000 | 39100 | 39100 | 39150 | 39100 | 988 |
| 550 | 20231214 | 112600 | 6651091850 | 39100 | 39200 | 39200 | 39100 | 88 |
| 551 | 20231214 | 112500 | 6647648200 | 39200 | 39150 | 39200 | 39150 | 444 |
| 552 | 20231214 | 112400 | 6630261900 | 39150 | 39100 | 39150 | 39100 | 244 |
| 553 | 20231214 | 112300 | 6620713050 | 39150 | 39150 | 39150 | 39150 | 108 |
| 554 | 20231214 | 112200 | 6616484850 | 39150 | 39150 | 39150 | 39100 | 67 |
| 555 | 20231214 | 112100 | 6613861850 | 39150 | 39050 | 39250 | 39050 | 2453 |
| 556 | 20231214 | 112000 | 6517767200 | 39050 | 39100 | 39100 | 39050 | 308 |
| 557 | 20231214 | 111900 | 6505739200 | 39100 | 39150 | 39200 | 39100 | 900 |
| 558 | 20231214 | 111800 | 6470528000 | 39200 | 39300 | 39300 | 39200 | 1330 |
| 559 | 20231214 | 111700 | 6418308250 | 39350 | 39350 | 39350 | 39300 | 470 |
| 560 | 20231214 | 111600 | 6399833250 | 39350 | 39300 | 39350 | 39300 | 615 |
| 561 | 20231214 | 111500 | 6375663200 | 39300 | 39300 | 39350 | 39300 | 427 |
| 562 | 20231214 | 111400 | 6358879950 | 39300 | 39300 | 39300 | 39250 | 2280 |
| 563 | 20231214 | 111300 | 6269287950 | 39300 | 39400 | 39450 | 39300 | 2469 |
| 564 | 20231214 | 111200 | 6172115500 | 39400 | 39500 | 39500 | 39400 | 1409 |
| 565 | 20231214 | 111100 | 6116526000 | 39500 | 39400 | 39500 | 39400 | 2757 |
| 566 | 20231214 | 111000 | 6007807900 | 39400 | 39250 | 39450 | 39200 | 8794 |
| 567 | 20231214 | 110900 | 5661992800 | 39250 | 39150 | 39250 | 39100 | 2647 |
| 568 | 20231214 | 110800 | 5558304100 | 39150 | 39150 | 39150 | 39150 | 272 |
| 569 | 20231214 | 110700 | 5547655300 | 39150 | 39100 | 39150 | 39100 | 118 |
| 570 | 20231214 | 110600 | 5543039100 | 39150 | 39050 | 39150 | 39050 | 1483 |
| 571 | 20231214 | 110500 | 5485094750 | 39050 | 39050 | 39100 | 39050 | 51 |
| 572 | 20231214 | 110400 | 5483102900 | 39000 | 39050 | 39050 | 39000 | 414 |
| 573 | 20231214 | 110300 | 5466951400 | 39050 | 39000 | 39050 | 39000 | 674 |
| 574 | 20231214 | 110200 | 5440649850 | 39000 | 39000 | 39000 | 38950 | 791 |
| 575 | 20231214 | 110100 | 5409801350 | 39000 | 39000 | 39050 | 39000 | 751 |
| 576 | 20231214 | 110000 | 5380510150 | 39000 | 39000 | 39000 | 39000 | 201 |
| 577 | 20231214 | 105900 | 5372671150 | 39000 | 38950 | 39000 | 38950 | 1631 |
| 578 | 20231214 | 105800 | 5309120600 | 39050 | 39000 | 39050 | 38950 | 1487 |
| 579 | 20231214 | 105700 | 5251127650 | 39050 | 39050 | 39050 | 39000 | 2968 |
| 580 | 20231214 | 105600 | 5135342500 | 39050 | 39150 | 39150 | 39050 | 662 |
| 581 | 20231214 | 105500 | 5109452100 | 39200 | 39200 | 39200 | 39150 | 1992 |
| 582 | 20231214 | 105400 | 5031418400 | 39200 | 39150 | 39200 | 39150 | 584 |
| 583 | 20231214 | 105300 | 5008526150 | 39200 | 39200 | 39200 | 39150 | 712 |
| 584 | 20231214 | 105200 | 4980647500 | 39150 | 39200 | 39250 | 39150 | 3347 |
| 585 | 20231214 | 105100 | 4849485250 | 39150 | 39150 | 39200 | 39100 | 2184 |
| 586 | 20231214 | 105000 | 4763982850 | 39100 | 39100 | 39150 | 39100 | 767 |
| 587 | 20231214 | 104900 | 4733992400 | 39150 | 39050 | 39150 | 39050 | 6864 |
| 588 | 20231214 | 104800 | 4465836050 | 39050 | 38950 | 39050 | 38950 | 2557 |
| 589 | 20231214 | 104700 | 4366142650 | 38950 | 38950 | 38950 | 38900 | 95 |
| 590 | 20231214 | 104600 | 4362444600 | 38950 | 38950 | 38950 | 38950 | 25 |
| 591 | 20231214 | 104500 | 4361470850 | 38950 | 38950 | 39000 | 38850 | 2335 |
| 592 | 20231214 | 104400 | 4270539400 | 38950 | 38900 | 38950 | 38900 | 1756 |
| 593 | 20231214 | 104300 | 4202226350 | 38900 | 38900 | 38900 | 38850 | 70 |
| 594 | 20231214 | 104200 | 4199503850 | 38850 | 38900 | 38900 | 38850 | 229 |
| 595 | 20231214 | 104100 | 4190596400 | 38900 | 38900 | 38900 | 38900 | 3 |
| 596 | 20231214 | 104000 | 4190479700 | 38850 | 38850 | 38850 | 38850 | 156 |
| 597 | 20231214 | 103900 | 4184419100 | 38850 | 38800 | 38850 | 38800 | 169 |
| 598 | 20231214 | 103800 | 4177857850 | 38800 | 38800 | 38850 | 38800 | 666 |
| 599 | 20231214 | 103700 | 4152016500 | 38800 | 38800 | 38800 | 38800 | 28 |
| 600 | 20231214 | 103600 | 4150930100 | 38800 | 38750 | 38800 | 38700 | 829 |
| 601 | 20231214 | 103500 | 4118805350 | 38750 | 38950 | 38950 | 38700 | 2363 |
| 602 | 20231214 | 103400 | 4027119350 | 38950 | 38950 | 38950 | 38900 | 156 |
| 603 | 20231214 | 103300 | 4021048050 | 38950 | 38900 | 38950 | 38800 | 1020 |
| 604 | 20231214 | 103200 | 3981414750 | 38850 | 38900 | 38900 | 38850 | 531 |
| 605 | 20231214 | 103100 | 3960758900 | 38900 | 38900 | 38950 | 38900 | 480 |
| 606 | 20231214 | 103000 | 3942086850 | 38900 | 38900 | 38900 | 38850 | 926 |
| 607 | 20231214 | 102900 | 3906100700 | 38850 | 38850 | 38850 | 38850 | 135 |
| 608 | 20231214 | 102800 | 3900855950 | 38850 | 38850 | 38900 | 38850 | 731 |
| 609 | 20231214 | 102700 | 3872450900 | 38850 | 38850 | 38850 | 38850 | 690 |
| 610 | 20231214 | 102600 | 3845644400 | 38900 | 38900 | 38900 | 38900 | 44 |
| 611 | 20231214 | 102500 | 3843932800 | 38900 | 38950 | 38950 | 38900 | 231 |
| 612 | 20231214 | 102400 | 3834944800 | 38950 | 38900 | 38950 | 38900 | 501 |
| 613 | 20231214 | 102300 | 3815444850 | 38950 | 38850 | 38950 | 38850 | 317 |
| 614 | 20231214 | 102200 | 3803113350 | 38850 | 38900 | 38900 | 38850 | 796 |
| 615 | 20231214 | 102100 | 3772164000 | 38900 | 38900 | 38900 | 38850 | 1039 |
| 616 | 20231214 | 102000 | 3731788500 | 38900 | 38900 | 38950 | 38900 | 872 |
| 617 | 20231214 | 101900 | 3697865750 | 38900 | 38900 | 38950 | 38850 | 721 |
| 618 | 20231214 | 101800 | 3669818000 | 38900 | 38950 | 38950 | 38900 | 318 |
| 619 | 20231214 | 101700 | 3657434850 | 38950 | 39000 | 39000 | 38900 | 1593 |
| 620 | 20231214 | 101600 | 3595375500 | 39000 | 38950 | 39000 | 38900 | 621 |
| 621 | 20231214 | 101500 | 3571188200 | 38950 | 38900 | 38950 | 38900 | 684 |
| 622 | 20231214 | 101400 | 3544575100 | 38850 | 38850 | 38900 | 38850 | 89 |
| 623 | 20231214 | 101300 | 3541114300 | 38850 | 38900 | 38900 | 38850 | 297 |
| 624 | 20231214 | 101200 | 3529573750 | 38900 | 38750 | 38900 | 38750 | 2519 |
| 625 | 20231214 | 101100 | 3431791150 | 38700 | 38750 | 38750 | 38700 | 159 |
| 626 | 20231214 | 101000 | 3425630100 | 38750 | 38750 | 38750 | 38750 | 285 |
| 627 | 20231214 | 100900 | 3414586350 | 38750 | 38700 | 38750 | 38700 | 436 |
| 628 | 20231214 | 100800 | 3397704450 | 38550 | 38700 | 38750 | 38550 | 2551 |
| 629 | 20231214 | 100700 | 3299097650 | 38700 | 38700 | 38700 | 38650 | 206 |
| 630 | 20231214 | 100600 | 3291132500 | 38650 | 38700 | 38700 | 38650 | 530 |
| 631 | 20231214 | 100500 | 3270636750 | 38700 | 38650 | 38700 | 38650 | 117 |
| 632 | 20231214 | 100400 | 3266113850 | 38700 | 38650 | 38700 | 38650 | 434 |
| 633 | 20231214 | 100300 | 3249339550 | 38650 | 38650 | 38700 | 38650 | 1343 |
| 634 | 20231214 | 100200 | 3197430500 | 38700 | 38750 | 38750 | 38700 | 398 |
| 635 | 20231214 | 100100 | 3182027750 | 38800 | 38750 | 38800 | 38700 | 854 |
| 636 | 20231214 | 100000 | 3148949450 | 38750 | 38700 | 38750 | 38600 | 2392 |
| 637 | 20231214 | 095900 | 3056529600 | 38650 | 38650 | 38700 | 38650 | 380 |
| 638 | 20231214 | 095800 | 3041839450 | 38650 | 38600 | 38650 | 38600 | 393 |
| 639 | 20231214 | 095700 | 3026665150 | 38600 | 38550 | 38600 | 38550 | 166 |
| 640 | 20231214 | 095600 | 3020264300 | 38550 | 38550 | 38550 | 38500 | 322 |
| 641 | 20231214 | 095500 | 3007866750 | 38600 | 38550 | 38600 | 38500 | 387 |
| 642 | 20231214 | 095400 | 2992956650 | 38550 | 38550 | 38600 | 38500 | 1170 |
| 643 | 20231214 | 095300 | 2947851600 | 38550 | 38550 | 38550 | 38550 | 37 |
| 644 | 20231214 | 095200 | 2946425250 | 38550 | 38550 | 38550 | 38500 | 60 |
| 645 | 20231214 | 095100 | 2944114000 | 38550 | 38450 | 38550 | 38450 | 459 |
| 646 | 20231214 | 095000 | 2926444700 | 38450 | 38450 | 38450 | 38450 | 326 |
| 647 | 20231214 | 094900 | 2913910000 | 38500 | 38500 | 38500 | 38500 | 95 |
| 648 | 20231214 | 094800 | 2910252500 | 38500 | 38450 | 38500 | 38450 | 346 |
| 649 | 20231214 | 094700 | 2896938650 | 38450 | 38450 | 38500 | 38400 | 142 |
| 650 | 20231214 | 094600 | 2891483650 | 38450 | 38500 | 38500 | 38450 | 310 |
| 651 | 20231214 | 094500 | 2879564000 | 38450 | 38450 | 38500 | 38450 | 263 |
| 652 | 20231214 | 094400 | 2869450900 | 38500 | 38450 | 38500 | 38350 | 215 |
| 653 | 20231214 | 094300 | 2861184800 | 38450 | 38450 | 38500 | 38200 | 5012 |
| 654 | 20231214 | 094200 | 2669184300 | 38500 | 38500 | 38550 | 38500 | 902 |
| 655 | 20231214 | 094100 | 2634455400 | 38450 | 38550 | 38550 | 38450 | 378 |
| 656 | 20231214 | 094000 | 2619907650 | 38500 | 38450 | 38550 | 38450 | 100 |
| 657 | 20231214 | 093900 | 2616062250 | 38400 | 38450 | 38500 | 38400 | 782 |
| 658 | 20231214 | 093800 | 2585970300 | 38450 | 38450 | 38500 | 38350 | 166 |
| 659 | 20231214 | 093700 | 2579588150 | 38450 | 38400 | 38450 | 38350 | 700 |
| 660 | 20231214 | 093600 | 2552719200 | 38400 | 38550 | 38550 | 38350 | 2526 |
| 661 | 20231214 | 093500 | 2455619350 | 38550 | 38550 | 38650 | 38550 | 420 |
| 662 | 20231214 | 093400 | 2439407750 | 38600 | 38600 | 38650 | 38600 | 222 |
| 663 | 20231214 | 093300 | 2430837500 | 38650 | 38550 | 38650 | 38550 | 1387 |
| 664 | 20231214 | 093200 | 2377264900 | 38550 | 38650 | 38650 | 38550 | 1506 |
| 665 | 20231214 | 093100 | 2319135900 | 38600 | 38600 | 38650 | 38600 | 438 |
| 666 | 20231214 | 093000 | 2302223900 | 38600 | 38750 | 38800 | 38600 | 3193 |
| 667 | 20231214 | 092900 | 2178745300 | 38750 | 38800 | 38850 | 38750 | 1309 |
| 668 | 20231214 | 092800 | 2127978300 | 38800 | 38850 | 38850 | 38800 | 224 |
| 669 | 20231214 | 092700 | 2119277100 | 38850 | 39000 | 39000 | 38850 | 977 |
| 670 | 20231214 | 092600 | 2081262450 | 39000 | 38950 | 39000 | 38950 | 352 |
| 671 | 20231214 | 092500 | 2067548750 | 38950 | 39000 | 39000 | 38950 | 69 |
| 672 | 20231214 | 092400 | 2064860900 | 38900 | 39000 | 39000 | 38900 | 1446 |
| 673 | 20231214 | 092300 | 2008488150 | 39000 | 39100 | 39150 | 39000 | 868 |
| 674 | 20231214 | 092200 | 1974576300 | 39150 | 38850 | 39150 | 38850 | 7754 |
| 675 | 20231214 | 092100 | 1672094050 | 38850 | 38900 | 38950 | 38850 | 1273 |
| 676 | 20231214 | 092000 | 1622569050 | 38850 | 38850 | 38900 | 38850 | 264 |
| 677 | 20231214 | 091900 | 1612306550 | 38850 | 38950 | 38950 | 38850 | 705 |
| 678 | 20231214 | 091800 | 1584874000 | 38950 | 38950 | 39000 | 38950 | 1325 |
| 679 | 20231214 | 091700 | 1533259550 | 38900 | 38950 | 38950 | 38900 | 616 |
| 680 | 20231214 | 091600 | 1509277100 | 38950 | 38950 | 38950 | 38900 | 265 |
| 681 | 20231214 | 091500 | 1498959250 | 38950 | 38950 | 39000 | 38900 | 308 |
| 682 | 20231214 | 091400 | 1486956900 | 38950 | 38900 | 39000 | 38800 | 1432 |
| 683 | 20231214 | 091300 | 1431257500 | 38900 | 39000 | 39000 | 38750 | 1175 |
| 684 | 20231214 | 091200 | 1385548100 | 38900 | 38800 | 39000 | 38750 | 2810 |
| 685 | 20231214 | 091100 | 1276252350 | 38800 | 38850 | 38850 | 38800 | 295 |
| 686 | 20231214 | 091000 | 1264798400 | 38850 | 38800 | 38850 | 38750 | 697 |
| 687 | 20231214 | 090900 | 1237752700 | 38800 | 38800 | 38850 | 38750 | 1159 |
| 688 | 20231214 | 090800 | 1192796050 | 38750 | 38800 | 38850 | 38750 | 499 |
| 689 | 20231214 | 090700 | 1173442550 | 38850 | 38950 | 38950 | 38800 | 1623 |
| 690 | 20231214 | 090600 | 1110284600 | 39000 | 38800 | 39000 | 38800 | 2504 |
| 691 | 20231214 | 090500 | 1012938650 | 38800 | 38800 | 38850 | 38600 | 1227 |
| 692 | 20231214 | 090400 | 965371450 | 38800 | 38750 | 38850 | 38650 | 4256 |
| 693 | 20231214 | 090300 | 800444400 | 38750 | 38800 | 38900 | 38750 | 3077 |
| 694 | 20231214 | 090200 | 681068200 | 38800 | 39000 | 39050 | 38800 | 1424 |
| 695 | 20231214 | 090100 | 625623050 | 39050 | 38850 | 39200 | 38800 | 5159 |
| 696 | 20231214 | 090000 | 424190200 | 38750 | 38650 | 39100 | 38400 | 10935 |