35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 200500 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 4448 |
| 3 | 20231221 | 200400 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20231221 | 200300 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20231221 | 200200 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20231221 | 200100 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20231221 | 200000 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20231221 | 195900 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20231221 | 195800 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20231221 | 195700 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20231221 | 195600 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20231221 | 195500 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20231221 | 195400 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20231221 | 195300 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20231221 | 195200 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20231221 | 195100 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20231221 | 195000 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20231221 | 194900 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20231221 | 194800 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20231221 | 194700 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20231221 | 194600 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20231221 | 194500 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20231221 | 194400 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20231221 | 194300 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20231221 | 194200 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20231221 | 194100 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20231221 | 194000 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20231221 | 193900 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20231221 | 193800 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20231221 | 193700 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20231221 | 193600 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20231221 | 193500 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 4448 |
| 33 | 20231221 | 193400 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20231221 | 193300 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20231221 | 193200 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20231221 | 193100 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20231221 | 193000 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20231221 | 192900 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20231221 | 192800 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20231221 | 192700 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20231221 | 192600 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20231221 | 192500 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20231221 | 192400 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20231221 | 192300 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20231221 | 192200 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20231221 | 192100 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20231221 | 192000 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20231221 | 191900 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20231221 | 191800 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20231221 | 191700 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20231221 | 191600 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20231221 | 191500 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20231221 | 191400 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20231221 | 191300 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20231221 | 191200 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20231221 | 191100 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20231221 | 191000 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20231221 | 190900 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20231221 | 190800 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20231221 | 190700 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20231221 | 190600 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20231221 | 190500 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 4448 |
| 63 | 20231221 | 190400 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20231221 | 190300 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20231221 | 190200 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20231221 | 190100 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20231221 | 190000 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20231221 | 185900 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20231221 | 185800 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20231221 | 185700 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20231221 | 185600 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20231221 | 185500 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20231221 | 185400 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20231221 | 185300 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20231221 | 185200 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20231221 | 185100 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20231221 | 185000 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20231221 | 184900 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20231221 | 184800 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20231221 | 184700 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20231221 | 184600 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20231221 | 184500 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20231221 | 184400 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20231221 | 184300 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20231221 | 184200 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20231221 | 184100 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20231221 | 184000 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20231221 | 183900 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20231221 | 183800 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20231221 | 183700 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20231221 | 183600 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20231221 | 183500 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 4448 |
| 93 | 20231221 | 183400 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20231221 | 183300 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20231221 | 183200 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20231221 | 183100 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20231221 | 183000 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20231221 | 182900 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20231221 | 182800 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20231221 | 182700 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20231221 | 182600 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20231221 | 182500 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20231221 | 182400 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20231221 | 182300 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20231221 | 182200 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20231221 | 182100 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20231221 | 182000 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20231221 | 181900 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20231221 | 181800 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20231221 | 181700 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20231221 | 181600 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20231221 | 181500 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20231221 | 181400 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20231221 | 181300 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20231221 | 181200 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20231221 | 181100 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20231221 | 181000 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20231221 | 180900 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20231221 | 180800 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20231221 | 180700 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20231221 | 180600 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20231221 | 180500 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 4448 |
| 123 | 20231221 | 180400 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20231221 | 180300 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20231221 | 180200 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20231221 | 180100 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20231221 | 180000 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20231221 | 175900 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20231221 | 175800 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20231221 | 175700 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20231221 | 175600 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20231221 | 175500 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20231221 | 175400 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20231221 | 175300 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20231221 | 175200 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20231221 | 175100 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20231221 | 175000 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20231221 | 174900 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20231221 | 174800 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20231221 | 174700 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20231221 | 174600 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20231221 | 174500 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20231221 | 174400 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20231221 | 174300 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20231221 | 174200 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20231221 | 174100 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20231221 | 174000 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20231221 | 173900 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20231221 | 173800 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20231221 | 173700 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20231221 | 173600 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20231221 | 173500 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 4448 |
| 153 | 20231221 | 173400 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20231221 | 173300 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20231221 | 173200 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20231221 | 173100 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20231221 | 173000 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20231221 | 172900 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20231221 | 172800 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20231221 | 172700 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20231221 | 172600 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20231221 | 172500 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20231221 | 172400 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20231221 | 172300 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20231221 | 172200 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20231221 | 172100 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20231221 | 172000 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20231221 | 171900 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20231221 | 171800 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20231221 | 171700 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20231221 | 171600 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20231221 | 171500 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20231221 | 171400 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20231221 | 171300 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20231221 | 171200 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20231221 | 171100 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20231221 | 171000 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20231221 | 170900 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20231221 | 170800 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20231221 | 170700 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20231221 | 170600 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20231221 | 170500 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 4448 |
| 183 | 20231221 | 170400 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20231221 | 170300 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20231221 | 170200 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20231221 | 170100 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20231221 | 170000 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20231221 | 165900 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20231221 | 165800 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 190 | 20231221 | 165700 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 191 | 20231221 | 165600 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 192 | 20231221 | 165500 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20231221 | 165400 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20231221 | 165300 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20231221 | 165200 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20231221 | 165100 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20231221 | 165000 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 198 | 20231221 | 164900 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 199 | 20231221 | 164800 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 200 | 20231221 | 164700 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20231221 | 164600 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20231221 | 164500 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 203 | 20231221 | 164400 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 204 | 20231221 | 164300 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 205 | 20231221 | 164200 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 206 | 20231221 | 164100 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 207 | 20231221 | 164000 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 208 | 20231221 | 163900 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 209 | 20231221 | 163800 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 210 | 20231221 | 163700 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 211 | 20231221 | 163600 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 212 | 20231221 | 163500 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 4448 |
| 213 | 20231221 | 163400 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 214 | 20231221 | 163300 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 215 | 20231221 | 163200 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 216 | 20231221 | 163100 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 217 | 20231221 | 163000 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 218 | 20231221 | 162900 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 219 | 20231221 | 162800 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 220 | 20231221 | 162700 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 221 | 20231221 | 162600 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 222 | 20231221 | 162500 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 223 | 20231221 | 162400 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 224 | 20231221 | 162300 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 225 | 20231221 | 162200 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 226 | 20231221 | 162100 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 227 | 20231221 | 162000 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 228 | 20231221 | 161900 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 229 | 20231221 | 161800 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 230 | 20231221 | 161700 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 231 | 20231221 | 161600 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 232 | 20231221 | 161500 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 233 | 20231221 | 161400 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 234 | 20231221 | 161300 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 235 | 20231221 | 161200 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 236 | 20231221 | 161100 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 237 | 20231221 | 161000 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 238 | 20231221 | 160900 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 239 | 20231221 | 160800 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 240 | 20231221 | 160700 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 241 | 20231221 | 160600 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 242 | 20231221 | 160500 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 4448 |
| 243 | 20231221 | 160400 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 244 | 20231221 | 160300 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 245 | 20231221 | 160200 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 246 | 20231221 | 160100 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 247 | 20231221 | 160000 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 248 | 20231221 | 155900 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 249 | 20231221 | 155800 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 250 | 20231221 | 155700 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 251 | 20231221 | 155600 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 252 | 20231221 | 155500 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 253 | 20231221 | 155400 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 254 | 20231221 | 155300 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 255 | 20231221 | 155200 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 256 | 20231221 | 155100 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 257 | 20231221 | 155000 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 258 | 20231221 | 154900 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 259 | 20231221 | 154800 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 260 | 20231221 | 154700 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 261 | 20231221 | 154600 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 262 | 20231221 | 154500 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 263 | 20231221 | 154400 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 264 | 20231221 | 154300 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 265 | 20231221 | 154200 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 266 | 20231221 | 154100 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 267 | 20231221 | 154000 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 268 | 20231221 | 153900 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 269 | 20231221 | 153800 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 270 | 20231221 | 153700 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 271 | 20231221 | 153600 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 272 | 20231221 | 153500 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 4448 |
| 273 | 20231221 | 153400 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 274 | 20231221 | 153300 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 275 | 20231221 | 153200 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 276 | 20231221 | 153100 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 277 | 20231221 | 153000 | 6400304550 | 39000 | 39000 | 39000 | 39000 | 4448 |
| 278 | 20231221 | 152900 | 6226832550 | 38850 | 38850 | 38850 | 38850 | 0 |
| 279 | 20231221 | 152800 | 6226832550 | 38850 | 38850 | 38850 | 38850 | 0 |
| 280 | 20231221 | 152700 | 6226832550 | 38850 | 38850 | 38850 | 38850 | 0 |
| 281 | 20231221 | 152600 | 6226832550 | 38850 | 38850 | 38850 | 38850 | 0 |
| 282 | 20231221 | 152500 | 6226832550 | 38850 | 38850 | 38850 | 38850 | 0 |
| 283 | 20231221 | 152400 | 6226832550 | 38850 | 38850 | 38850 | 38850 | 0 |
| 284 | 20231221 | 152300 | 6226832550 | 38850 | 38850 | 38850 | 38850 | 0 |
| 285 | 20231221 | 152200 | 6226832550 | 38850 | 38850 | 38850 | 38850 | 0 |
| 286 | 20231221 | 152100 | 6226832550 | 38850 | 38850 | 38850 | 38850 | 0 |
| 287 | 20231221 | 152000 | 6226832550 | 38850 | 38850 | 38850 | 38850 | 0 |
| 288 | 20231221 | 151900 | 6226832550 | 38850 | 38850 | 38850 | 38800 | 331 |
| 289 | 20231221 | 151800 | 6213980200 | 38800 | 38800 | 38900 | 38800 | 147 |
| 290 | 20231221 | 151700 | 6208270650 | 38800 | 38850 | 38950 | 38750 | 317 |
| 291 | 20231221 | 151600 | 6195956850 | 38850 | 38850 | 39000 | 38800 | 201 |
| 292 | 20231221 | 151500 | 6188136350 | 39000 | 39000 | 39000 | 38750 | 1206 |
| 293 | 20231221 | 151400 | 6141254750 | 39000 | 38950 | 39000 | 38900 | 195 |
| 294 | 20231221 | 151300 | 6133661400 | 38950 | 38950 | 38950 | 38900 | 203 |
| 295 | 20231221 | 151200 | 6125757950 | 38900 | 38950 | 38950 | 38900 | 206 |
| 296 | 20231221 | 151100 | 6117742300 | 38950 | 39000 | 39000 | 38900 | 529 |
| 297 | 20231221 | 151000 | 6097136950 | 39000 | 38950 | 39000 | 38950 | 112 |
| 298 | 20231221 | 150900 | 6092772200 | 38950 | 38950 | 39000 | 38950 | 179 |
| 299 | 20231221 | 150800 | 6085798950 | 38950 | 38950 | 39000 | 38950 | 72 |
| 300 | 20231221 | 150700 | 6082993650 | 38950 | 39000 | 39000 | 38950 | 73 |
| 301 | 20231221 | 150600 | 6080149700 | 38950 | 38950 | 39000 | 38950 | 240 |
| 302 | 20231221 | 150500 | 6070799850 | 39000 | 39000 | 39000 | 38950 | 269 |
| 303 | 20231221 | 150400 | 6060321100 | 39000 | 38950 | 39000 | 38950 | 127 |
| 304 | 20231221 | 150300 | 6055372750 | 38950 | 38950 | 39000 | 38900 | 242 |
| 305 | 20231221 | 150200 | 6045947300 | 38950 | 39000 | 39000 | 38900 | 1322 |
| 306 | 20231221 | 150100 | 5994456200 | 38950 | 38950 | 39000 | 38950 | 244 |
| 307 | 20231221 | 150000 | 5984948700 | 38950 | 39050 | 39050 | 38950 | 998 |
| 308 | 20231221 | 145900 | 5946060600 | 39000 | 39000 | 39050 | 38950 | 432 |
| 309 | 20231221 | 145800 | 5929212500 | 38950 | 38950 | 39000 | 38950 | 165 |
| 310 | 20231221 | 145700 | 5922780300 | 38950 | 38950 | 39000 | 38950 | 111 |
| 311 | 20231221 | 145600 | 5918455600 | 39000 | 38950 | 39000 | 38950 | 266 |
| 312 | 20231221 | 145500 | 5908086600 | 39000 | 39000 | 39000 | 38950 | 102 |
| 313 | 20231221 | 145400 | 5904111000 | 38950 | 38900 | 38950 | 38900 | 167 |
| 314 | 20231221 | 145300 | 5897611200 | 38950 | 38950 | 38950 | 38900 | 62 |
| 315 | 20231221 | 145200 | 5895197950 | 38900 | 38950 | 38950 | 38900 | 63 |
| 316 | 20231221 | 145100 | 5892745750 | 38950 | 39000 | 39000 | 38950 | 331 |
| 317 | 20231221 | 145000 | 5879851950 | 39000 | 38950 | 39000 | 38950 | 162 |
| 318 | 20231221 | 144900 | 5873540950 | 39000 | 38950 | 39000 | 38950 | 171 |
| 319 | 20231221 | 144800 | 5866878550 | 39000 | 38900 | 39000 | 38850 | 239 |
| 320 | 20231221 | 144700 | 5857578200 | 38850 | 38900 | 38950 | 38850 | 158 |
| 321 | 20231221 | 144600 | 5851431850 | 38950 | 38850 | 38950 | 38850 | 222 |
| 322 | 20231221 | 144500 | 5842794850 | 38850 | 38950 | 38950 | 38850 | 169 |
| 323 | 20231221 | 144400 | 5836219500 | 38900 | 38950 | 38950 | 38900 | 452 |
| 324 | 20231221 | 144300 | 5818631650 | 38900 | 38900 | 38950 | 38800 | 1090 |
| 325 | 20231221 | 144200 | 5776274350 | 38900 | 39000 | 39000 | 38900 | 534 |
| 326 | 20231221 | 144100 | 5755488950 | 38950 | 39000 | 39000 | 38950 | 253 |
| 327 | 20231221 | 144000 | 5745633100 | 39000 | 39000 | 39000 | 38950 | 138 |
| 328 | 20231221 | 143900 | 5740256050 | 38950 | 38950 | 39000 | 38950 | 153 |
| 329 | 20231221 | 143800 | 5734295600 | 38950 | 39000 | 39000 | 38950 | 113 |
| 330 | 20231221 | 143700 | 5729892700 | 38950 | 38950 | 39000 | 38950 | 185 |
| 331 | 20231221 | 143600 | 5722684550 | 38950 | 39000 | 39050 | 38950 | 528 |
| 332 | 20231221 | 143500 | 5702100300 | 39000 | 39100 | 39100 | 39000 | 1005 |
| 333 | 20231221 | 143400 | 5662857200 | 39100 | 39050 | 39100 | 39050 | 137 |
| 334 | 20231221 | 143300 | 5657504300 | 39050 | 39050 | 39100 | 39050 | 362 |
| 335 | 20231221 | 143200 | 5643358750 | 39050 | 39100 | 39100 | 39050 | 315 |
| 336 | 20231221 | 143100 | 5631057350 | 39100 | 39050 | 39100 | 39050 | 87 |
| 337 | 20231221 | 143000 | 5627658500 | 39100 | 39100 | 39100 | 39050 | 419 |
| 338 | 20231221 | 142900 | 5611289200 | 39100 | 39100 | 39150 | 39050 | 1218 |
| 339 | 20231221 | 142800 | 5563669850 | 39100 | 39100 | 39150 | 39100 | 269 |
| 340 | 20231221 | 142700 | 5553150000 | 39150 | 39100 | 39150 | 39100 | 290 |
| 341 | 20231221 | 142600 | 5541809750 | 39100 | 39150 | 39150 | 39100 | 385 |
| 342 | 20231221 | 142500 | 5526754800 | 39100 | 39150 | 39150 | 39100 | 543 |
| 343 | 20231221 | 142400 | 5505521150 | 39100 | 39200 | 39200 | 39100 | 272 |
| 344 | 20231221 | 142300 | 5494873750 | 39150 | 39150 | 39200 | 39150 | 859 |
| 345 | 20231221 | 142200 | 5461242150 | 39150 | 39150 | 39200 | 39150 | 201 |
| 346 | 20231221 | 142100 | 5453371200 | 39100 | 39200 | 39250 | 39100 | 805 |
| 347 | 20231221 | 142000 | 5421829550 | 39250 | 39200 | 39250 | 39200 | 615 |
| 348 | 20231221 | 141900 | 5397713050 | 39250 | 39200 | 39250 | 39200 | 217 |
| 349 | 20231221 | 141800 | 5389197100 | 39250 | 39250 | 39250 | 39200 | 251 |
| 350 | 20231221 | 141700 | 5379348050 | 39300 | 39250 | 39300 | 39200 | 547 |
| 351 | 20231221 | 141600 | 5357878100 | 39300 | 39300 | 39300 | 39250 | 1136 |
| 352 | 20231221 | 141500 | 5313281350 | 39300 | 39300 | 39300 | 39250 | 1246 |
| 353 | 20231221 | 141400 | 5264337900 | 39300 | 39250 | 39300 | 39250 | 269 |
| 354 | 20231221 | 141300 | 5253767900 | 39300 | 39250 | 39300 | 39250 | 318 |
| 355 | 20231221 | 141200 | 5241277150 | 39250 | 39300 | 39300 | 39250 | 1073 |
| 356 | 20231221 | 141100 | 5199154100 | 39300 | 39300 | 39300 | 39250 | 1592 |
| 357 | 20231221 | 141000 | 5136589250 | 39300 | 39250 | 39300 | 39250 | 856 |
| 358 | 20231221 | 140900 | 5102967350 | 39300 | 39300 | 39300 | 39200 | 354 |
| 359 | 20231221 | 140800 | 5089071950 | 39250 | 39250 | 39300 | 39200 | 1685 |
| 360 | 20231221 | 140700 | 5022955300 | 39200 | 39250 | 39250 | 39200 | 455 |
| 361 | 20231221 | 140600 | 5005115350 | 39200 | 39250 | 39300 | 39150 | 3590 |
| 362 | 20231221 | 140500 | 4864235200 | 39300 | 39200 | 39300 | 39150 | 5251 |
| 363 | 20231221 | 140400 | 4658197300 | 39200 | 39200 | 39200 | 39150 | 289 |
| 364 | 20231221 | 140300 | 4646872150 | 39200 | 39150 | 39200 | 39150 | 256 |
| 365 | 20231221 | 140200 | 4636845800 | 39200 | 39200 | 39200 | 39200 | 180 |
| 366 | 20231221 | 140100 | 4629789800 | 39200 | 39200 | 39200 | 39200 | 372 |
| 367 | 20231221 | 140000 | 4615207400 | 39200 | 39200 | 39200 | 39150 | 533 |
| 368 | 20231221 | 135900 | 4594314000 | 39200 | 39200 | 39200 | 39150 | 252 |
| 369 | 20231221 | 135800 | 4584437350 | 39200 | 39200 | 39200 | 39150 | 261 |
| 370 | 20231221 | 135700 | 4574206650 | 39150 | 39200 | 39200 | 39150 | 285 |
| 371 | 20231221 | 135600 | 4563040450 | 39150 | 39150 | 39200 | 39150 | 389 |
| 372 | 20231221 | 135500 | 4547793750 | 39200 | 39150 | 39200 | 39150 | 626 |
| 373 | 20231221 | 135400 | 4523283800 | 39150 | 39100 | 39150 | 39050 | 155 |
| 374 | 20231221 | 135300 | 4517221450 | 39100 | 39100 | 39100 | 39050 | 373 |
| 375 | 20231221 | 135200 | 4502641350 | 39100 | 39150 | 39150 | 39050 | 225 |
| 376 | 20231221 | 135100 | 4493843900 | 39150 | 39200 | 39200 | 39150 | 738 |
| 377 | 20231221 | 135000 | 4464945100 | 39150 | 39250 | 39250 | 39150 | 3278 |
| 378 | 20231221 | 134900 | 4336459350 | 39250 | 39150 | 39250 | 39150 | 1394 |
| 379 | 20231221 | 134800 | 4281814300 | 39150 | 39200 | 39200 | 39150 | 450 |
| 380 | 20231221 | 134700 | 4264177900 | 39200 | 39200 | 39200 | 39150 | 239 |
| 381 | 20231221 | 134600 | 4254810800 | 39150 | 39200 | 39200 | 39150 | 297 |
| 382 | 20231221 | 134500 | 4243174700 | 39200 | 39150 | 39200 | 39150 | 130 |
| 383 | 20231221 | 134400 | 4238080350 | 39150 | 39200 | 39200 | 39150 | 769 |
| 384 | 20231221 | 134300 | 4207967050 | 39200 | 39200 | 39200 | 39150 | 293 |
| 385 | 20231221 | 134200 | 4196482000 | 39200 | 39200 | 39200 | 39150 | 166 |
| 386 | 20231221 | 134100 | 4189975250 | 39200 | 39200 | 39200 | 39150 | 401 |
| 387 | 20231221 | 134000 | 4174265150 | 39200 | 39200 | 39200 | 39150 | 157 |
| 388 | 20231221 | 133900 | 4168110800 | 39200 | 39150 | 39200 | 39150 | 984 |
| 389 | 20231221 | 133800 | 4129582400 | 39200 | 39200 | 39200 | 39150 | 2394 |
| 390 | 20231221 | 133700 | 4035841450 | 39200 | 39150 | 39200 | 39150 | 854 |
| 391 | 20231221 | 133600 | 4002401200 | 39150 | 39150 | 39150 | 39100 | 241 |
| 392 | 20231221 | 133500 | 3992969200 | 39150 | 39150 | 39150 | 39100 | 389 |
| 393 | 20231221 | 133400 | 3977754350 | 39150 | 39150 | 39150 | 39150 | 166 |
| 394 | 20231221 | 133300 | 3971255450 | 39150 | 39150 | 39200 | 39100 | 332 |
| 395 | 20231221 | 133200 | 3958257350 | 39150 | 39150 | 39200 | 39150 | 373 |
| 396 | 20231221 | 133100 | 3943653400 | 39150 | 39250 | 39250 | 38700 | 2404 |
| 397 | 20231221 | 133000 | 3849827250 | 39200 | 39250 | 39250 | 39050 | 901 |
| 398 | 20231221 | 132900 | 3814556350 | 39250 | 39250 | 39300 | 39200 | 2018 |
| 399 | 20231221 | 132800 | 3735338050 | 39250 | 39100 | 39250 | 39100 | 3773 |
| 400 | 20231221 | 132700 | 3587552850 | 39100 | 39050 | 39100 | 39050 | 455 |
| 401 | 20231221 | 132600 | 3569768750 | 39050 | 39050 | 39050 | 39000 | 408 |
| 402 | 20231221 | 132500 | 3553838050 | 39000 | 39050 | 39050 | 39000 | 391 |
| 403 | 20231221 | 132400 | 3538575200 | 39050 | 38950 | 39050 | 38950 | 4318 |
| 404 | 20231221 | 132300 | 3370141200 | 38950 | 38900 | 39000 | 38850 | 4190 |
| 405 | 20231221 | 132200 | 3207052050 | 38900 | 38900 | 38900 | 38900 | 257 |
| 406 | 20231221 | 132100 | 3197054750 | 38900 | 38850 | 38900 | 38850 | 212 |
| 407 | 20231221 | 132000 | 3188808750 | 38900 | 38850 | 38900 | 38800 | 1114 |
| 408 | 20231221 | 131900 | 3145527700 | 38800 | 38800 | 38850 | 38750 | 4196 |
| 409 | 20231221 | 131800 | 2982718750 | 38750 | 38800 | 38800 | 38750 | 204 |
| 410 | 20231221 | 131700 | 2974804750 | 38800 | 38800 | 38800 | 38700 | 1102 |
| 411 | 20231221 | 131600 | 2932103000 | 38800 | 38750 | 38800 | 38700 | 869 |
| 412 | 20231221 | 131500 | 2898428300 | 38750 | 38700 | 38750 | 38700 | 111 |
| 413 | 20231221 | 131400 | 2894127250 | 38750 | 38700 | 38750 | 38700 | 461 |
| 414 | 20231221 | 131300 | 2876275500 | 38700 | 38750 | 38750 | 38700 | 206 |
| 415 | 20231221 | 131200 | 2868293050 | 38750 | 38700 | 38750 | 38700 | 237 |
| 416 | 20231221 | 131100 | 2859117550 | 38700 | 38700 | 38700 | 38650 | 232 |
| 417 | 20231221 | 131000 | 2850140900 | 38700 | 38700 | 38750 | 38650 | 313 |
| 418 | 20231221 | 130900 | 2838027550 | 38700 | 38700 | 38750 | 38650 | 441 |
| 419 | 20231221 | 130800 | 2820963000 | 38700 | 38700 | 38700 | 38650 | 144 |
| 420 | 20231221 | 130700 | 2815391800 | 38700 | 38700 | 38700 | 38700 | 52 |
| 421 | 20231221 | 130600 | 2813379400 | 38700 | 38700 | 38700 | 38700 | 27 |
| 422 | 20231221 | 130500 | 2812334500 | 38700 | 38700 | 38700 | 38650 | 75 |
| 423 | 20231221 | 130400 | 2809433850 | 38650 | 38650 | 38700 | 38650 | 241 |
| 424 | 20231221 | 130300 | 2800110450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 425 | 20231221 | 130200 | 2800110450 | 38700 | 38700 | 38750 | 38700 | 360 |
| 426 | 20231221 | 130100 | 2786178200 | 38700 | 38700 | 38700 | 38650 | 39 |
| 427 | 20231221 | 130000 | 2784668950 | 38700 | 38650 | 38700 | 38650 | 33 |
| 428 | 20231221 | 125900 | 2783391900 | 38700 | 38650 | 38700 | 38650 | 103 |
| 429 | 20231221 | 125800 | 2779407500 | 38650 | 38700 | 38700 | 38650 | 237 |
| 430 | 20231221 | 125700 | 2770238900 | 38700 | 38700 | 38700 | 38700 | 275 |
| 431 | 20231221 | 125600 | 2759596400 | 38700 | 38650 | 38700 | 38650 | 56 |
| 432 | 20231221 | 125500 | 2757430950 | 38700 | 38700 | 38700 | 38700 | 35 |
| 433 | 20231221 | 125400 | 2756076450 | 38700 | 38700 | 38700 | 38700 | 70 |
| 434 | 20231221 | 125300 | 2753367450 | 38700 | 38650 | 38700 | 38650 | 120 |
| 435 | 20231221 | 125200 | 2748725300 | 38700 | 38700 | 38750 | 38700 | 888 |
| 436 | 20231221 | 125100 | 2714357900 | 38700 | 38700 | 38700 | 38700 | 68 |
| 437 | 20231221 | 125000 | 2711726300 | 38700 | 38700 | 38700 | 38700 | 23 |
| 438 | 20231221 | 124900 | 2710836200 | 38700 | 38700 | 38700 | 38650 | 525 |
| 439 | 20231221 | 124800 | 2690540050 | 38700 | 38650 | 38700 | 38650 | 133 |
| 440 | 20231221 | 124700 | 2685398600 | 38700 | 38750 | 38750 | 38650 | 269 |
| 441 | 20231221 | 124600 | 2674999000 | 38750 | 38700 | 38750 | 38650 | 104 |
| 442 | 20231221 | 124500 | 2670975900 | 38700 | 38700 | 38700 | 38650 | 615 |
| 443 | 20231221 | 124400 | 2647176700 | 38700 | 38700 | 38700 | 38700 | 47 |
| 444 | 20231221 | 124300 | 2645357800 | 38700 | 38650 | 38700 | 38650 | 66 |
| 445 | 20231221 | 124200 | 2642805850 | 38750 | 38650 | 38750 | 38650 | 321 |
| 446 | 20231221 | 124100 | 2630386000 | 38650 | 38700 | 38700 | 38650 | 81 |
| 447 | 20231221 | 124000 | 2627251600 | 38650 | 38700 | 38700 | 38650 | 357 |
| 448 | 20231221 | 123900 | 2613445150 | 38650 | 38700 | 38700 | 38650 | 451 |
| 449 | 20231221 | 123800 | 2596008250 | 38700 | 38650 | 38700 | 38650 | 35 |
| 450 | 20231221 | 123700 | 2594653950 | 38650 | 38650 | 38700 | 38650 | 116 |
| 451 | 20231221 | 123600 | 2590169500 | 38700 | 38700 | 38700 | 38700 | 119 |
| 452 | 20231221 | 123500 | 2585564200 | 38700 | 38700 | 38700 | 38700 | 33 |
| 453 | 20231221 | 123400 | 2584287100 | 38650 | 38650 | 38650 | 38650 | 160 |
| 454 | 20231221 | 123300 | 2578103100 | 38650 | 38700 | 38700 | 38650 | 208 |
| 455 | 20231221 | 123200 | 2570056050 | 38700 | 38700 | 38700 | 38650 | 107 |
| 456 | 20231221 | 123100 | 2565918300 | 38700 | 38650 | 38700 | 38650 | 264 |
| 457 | 20231221 | 123000 | 2555710800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 458 | 20231221 | 122900 | 2555710800 | 38700 | 38700 | 38700 | 38650 | 77 |
| 459 | 20231221 | 122800 | 2552731150 | 38700 | 38700 | 38700 | 38650 | 67 |
| 460 | 20231221 | 122700 | 2550140000 | 38700 | 38650 | 38700 | 38650 | 91 |
| 461 | 20231221 | 122600 | 2546618350 | 38650 | 38700 | 38700 | 38650 | 174 |
| 462 | 20231221 | 122500 | 2539887800 | 38650 | 38700 | 38700 | 38650 | 73 |
| 463 | 20231221 | 122400 | 2537065800 | 38650 | 38650 | 38700 | 38650 | 62 |
| 464 | 20231221 | 122300 | 2534666500 | 38700 | 38700 | 38700 | 38700 | 99 |
| 465 | 20231221 | 122200 | 2530835200 | 38700 | 38700 | 38700 | 38650 | 67 |
| 466 | 20231221 | 122100 | 2528244050 | 38700 | 38700 | 38700 | 38650 | 88 |
| 467 | 20231221 | 122000 | 2524841550 | 38700 | 38700 | 38700 | 38700 | 26 |
| 468 | 20231221 | 121900 | 2523835350 | 38700 | 38700 | 38750 | 38700 | 602 |
| 469 | 20231221 | 121800 | 2500537650 | 38750 | 38700 | 38750 | 38700 | 650 |
| 470 | 20231221 | 121700 | 2475380200 | 38700 | 38650 | 38700 | 38650 | 221 |
| 471 | 20231221 | 121600 | 2466827650 | 38650 | 38650 | 38700 | 38650 | 177 |
| 472 | 20231221 | 121500 | 2459982950 | 38700 | 38650 | 38700 | 38650 | 84 |
| 473 | 20231221 | 121400 | 2456733200 | 38700 | 38650 | 38700 | 38650 | 65 |
| 474 | 20231221 | 121300 | 2454217800 | 38700 | 38650 | 38700 | 38650 | 100 |
| 475 | 20231221 | 121200 | 2450349500 | 38700 | 38700 | 38700 | 38650 | 156 |
| 476 | 20231221 | 121100 | 2444318300 | 38650 | 38650 | 38650 | 38650 | 3 |
| 477 | 20231221 | 121000 | 2444202350 | 38650 | 38650 | 38700 | 38650 | 364 |
| 478 | 20231221 | 120900 | 2430132250 | 38700 | 38700 | 38700 | 38700 | 66 |
| 479 | 20231221 | 120800 | 2427578050 | 38700 | 38650 | 38700 | 38650 | 771 |
| 480 | 20231221 | 120700 | 2397769900 | 38700 | 38700 | 38700 | 38650 | 323 |
| 481 | 20231221 | 120600 | 2385271350 | 38700 | 38700 | 38700 | 38700 | 47 |
| 482 | 20231221 | 120500 | 2383452450 | 38700 | 38700 | 38700 | 38650 | 109 |
| 483 | 20231221 | 120400 | 2379237450 | 38700 | 38650 | 38700 | 38650 | 56 |
| 484 | 20231221 | 120300 | 2377071950 | 38650 | 38700 | 38700 | 38650 | 78 |
| 485 | 20231221 | 120200 | 2374053700 | 38700 | 38700 | 38700 | 38700 | 11 |
| 486 | 20231221 | 120100 | 2373628000 | 38700 | 38700 | 38700 | 38650 | 575 |
| 487 | 20231221 | 120000 | 2351402700 | 38700 | 38700 | 38700 | 38700 | 64 |
| 488 | 20231221 | 115900 | 2348925900 | 38650 | 38700 | 38700 | 38650 | 101 |
| 489 | 20231221 | 115800 | 2345020500 | 38700 | 38700 | 38700 | 38650 | 60 |
| 490 | 20231221 | 115700 | 2342700200 | 38700 | 38650 | 38700 | 38650 | 14 |
| 491 | 20231221 | 115600 | 2342159000 | 38700 | 38650 | 38700 | 38650 | 244 |
| 492 | 20231221 | 115500 | 2332726950 | 38650 | 38650 | 38700 | 38650 | 246 |
| 493 | 20231221 | 115400 | 2323218800 | 38700 | 38650 | 38700 | 38650 | 87 |
| 494 | 20231221 | 115300 | 2319855100 | 38650 | 38700 | 38700 | 38650 | 98 |
| 495 | 20231221 | 115200 | 2316063900 | 38700 | 38650 | 38700 | 38650 | 79 |
| 496 | 20231221 | 115100 | 2313010000 | 38650 | 38650 | 38700 | 38650 | 499 |
| 497 | 20231221 | 115000 | 2293723550 | 38650 | 38700 | 38700 | 38650 | 54 |
| 498 | 20231221 | 114900 | 2291633800 | 38650 | 38700 | 38750 | 38650 | 873 |
| 499 | 20231221 | 114800 | 2257886200 | 38750 | 38700 | 38750 | 38700 | 612 |
| 500 | 20231221 | 114700 | 2234201750 | 38700 | 38750 | 38750 | 38700 | 55 |
| 501 | 20231221 | 114600 | 2232071100 | 38750 | 38750 | 38750 | 38750 | 29 |
| 502 | 20231221 | 114500 | 2230947350 | 38750 | 38750 | 38800 | 38750 | 365 |
| 503 | 20231221 | 114400 | 2216803350 | 38700 | 38750 | 38750 | 38700 | 135 |
| 504 | 20231221 | 114300 | 2211577800 | 38800 | 38750 | 38800 | 38700 | 1285 |
| 505 | 20231221 | 114200 | 2161784150 | 38750 | 38750 | 38750 | 38750 | 100 |
| 506 | 20231221 | 114100 | 2157909150 | 38750 | 38700 | 38750 | 38700 | 1876 |
| 507 | 20231221 | 114000 | 2085253450 | 38700 | 38700 | 38700 | 38700 | 65 |
| 508 | 20231221 | 113900 | 2082737950 | 38650 | 38700 | 38700 | 38650 | 92 |
| 509 | 20231221 | 113800 | 2079180350 | 38700 | 38700 | 38700 | 38650 | 112 |
| 510 | 20231221 | 113700 | 2074849100 | 38700 | 38650 | 38700 | 38600 | 875 |
| 511 | 20231221 | 113600 | 2041055150 | 38650 | 38650 | 38700 | 38650 | 99 |
| 512 | 20231221 | 113500 | 2037227250 | 38700 | 38650 | 38700 | 38650 | 297 |
| 513 | 20231221 | 113400 | 2025746100 | 38700 | 38700 | 38700 | 38700 | 100 |
| 514 | 20231221 | 113300 | 2021876100 | 38700 | 38650 | 38700 | 38650 | 127 |
| 515 | 20231221 | 113200 | 2016966200 | 38700 | 38650 | 38700 | 38650 | 444 |
| 516 | 20231221 | 113100 | 1999801800 | 38650 | 38700 | 38700 | 38650 | 429 |
| 517 | 20231221 | 113000 | 1983218600 | 38700 | 38700 | 38750 | 38700 | 331 |
| 518 | 20231221 | 112900 | 1970408600 | 38750 | 38700 | 38750 | 38700 | 31 |
| 519 | 20231221 | 112800 | 1969208600 | 38700 | 38700 | 38700 | 38700 | 40 |
| 520 | 20231221 | 112700 | 1967660600 | 38650 | 38700 | 38700 | 38650 | 1254 |
| 521 | 20231221 | 112600 | 1919161400 | 38750 | 38750 | 38750 | 38700 | 510 |
| 522 | 20231221 | 112500 | 1899422400 | 38750 | 38700 | 38750 | 38700 | 142 |
| 523 | 20231221 | 112400 | 1893926450 | 38700 | 38700 | 38700 | 38700 | 1 |
| 524 | 20231221 | 112300 | 1893887750 | 38700 | 38700 | 38750 | 38650 | 832 |
| 525 | 20231221 | 112200 | 1861665250 | 38700 | 38700 | 38700 | 38650 | 657 |
| 526 | 20231221 | 112100 | 1836246050 | 38700 | 38700 | 38700 | 38650 | 62 |
| 527 | 20231221 | 112000 | 1833848300 | 38700 | 38700 | 38700 | 38700 | 241 |
| 528 | 20231221 | 111900 | 1824521600 | 38700 | 38700 | 38700 | 38650 | 145 |
| 529 | 20231221 | 111800 | 1818910150 | 38700 | 38650 | 38700 | 38650 | 204 |
| 530 | 20231221 | 111700 | 1811021650 | 38700 | 38650 | 38700 | 38650 | 136 |
| 531 | 20231221 | 111600 | 1805761800 | 38650 | 38650 | 38700 | 38650 | 375 |
| 532 | 20231221 | 111500 | 1791267750 | 38700 | 38650 | 38700 | 38600 | 140 |
| 533 | 20231221 | 111400 | 1785855800 | 38650 | 38700 | 38700 | 38650 | 202 |
| 534 | 20231221 | 111300 | 1778046000 | 38700 | 38700 | 38700 | 38700 | 131 |
| 535 | 20231221 | 111200 | 1772976300 | 38700 | 38700 | 38700 | 38650 | 230 |
| 536 | 20231221 | 111100 | 1764083050 | 38650 | 38650 | 38700 | 38650 | 348 |
| 537 | 20231221 | 111000 | 1750632600 | 38700 | 38650 | 38700 | 38550 | 972 |
| 538 | 20231221 | 110900 | 1713079150 | 38650 | 38650 | 38650 | 38600 | 167 |
| 539 | 20231221 | 110800 | 1706626750 | 38600 | 38600 | 38650 | 38550 | 613 |
| 540 | 20231221 | 110700 | 1682969800 | 38600 | 38550 | 38600 | 38500 | 718 |
| 541 | 20231221 | 110600 | 1655288550 | 38550 | 38550 | 38550 | 38500 | 194 |
| 542 | 20231221 | 110500 | 1647814850 | 38550 | 38500 | 38550 | 38500 | 116 |
| 543 | 20231221 | 110400 | 1643346750 | 38500 | 38500 | 38500 | 38450 | 170 |
| 544 | 20231221 | 110300 | 1636804400 | 38500 | 38500 | 38500 | 38450 | 204 |
| 545 | 20231221 | 110200 | 1628952250 | 38500 | 38450 | 38500 | 38450 | 129 |
| 546 | 20231221 | 110100 | 1623987400 | 38500 | 38450 | 38500 | 38400 | 236 |
| 547 | 20231221 | 110000 | 1614912400 | 38450 | 38450 | 38450 | 38350 | 424 |
| 548 | 20231221 | 105900 | 1598640000 | 38450 | 38450 | 38450 | 38400 | 134 |
| 549 | 20231221 | 105800 | 1593488700 | 38450 | 38400 | 38450 | 38350 | 617 |
| 550 | 20231221 | 105700 | 1569791150 | 38350 | 38400 | 38400 | 38350 | 199 |
| 551 | 20231221 | 105600 | 1562151900 | 38350 | 38400 | 38400 | 38350 | 242 |
| 552 | 20231221 | 105500 | 1552868750 | 38400 | 38450 | 38500 | 38400 | 768 |
| 553 | 20231221 | 105400 | 1523361450 | 38550 | 38500 | 38550 | 38400 | 1506 |
| 554 | 20231221 | 105300 | 1465483400 | 38500 | 38550 | 38550 | 38500 | 809 |
| 555 | 20231221 | 105200 | 1434332900 | 38550 | 38550 | 38550 | 38500 | 170 |
| 556 | 20231221 | 105100 | 1427781900 | 38550 | 38600 | 38600 | 38500 | 81 |
| 557 | 20231221 | 105000 | 1424658200 | 38600 | 38550 | 38600 | 38500 | 362 |
| 558 | 20231221 | 104900 | 1410703950 | 38550 | 38500 | 38550 | 38450 | 141 |
| 559 | 20231221 | 104800 | 1405272200 | 38500 | 38500 | 38500 | 38450 | 84 |
| 560 | 20231221 | 104700 | 1402039950 | 38500 | 38500 | 38500 | 38500 | 112 |
| 561 | 20231221 | 104600 | 1397727950 | 38500 | 38500 | 38500 | 38450 | 134 |
| 562 | 20231221 | 104500 | 1392571100 | 38450 | 38400 | 38450 | 38400 | 260 |
| 563 | 20231221 | 104400 | 1382578900 | 38450 | 38450 | 38450 | 38400 | 124 |
| 564 | 20231221 | 104300 | 1377811150 | 38450 | 38450 | 38450 | 38450 | 64 |
| 565 | 20231221 | 104200 | 1375350350 | 38450 | 38500 | 38500 | 38450 | 86 |
| 566 | 20231221 | 104100 | 1372042250 | 38500 | 38500 | 38500 | 38450 | 231 |
| 567 | 20231221 | 104000 | 1363151800 | 38500 | 38500 | 38500 | 38450 | 143 |
| 568 | 20231221 | 103900 | 1357650650 | 38500 | 38450 | 38500 | 38450 | 111 |
| 569 | 20231221 | 103800 | 1353382250 | 38500 | 38550 | 38550 | 38500 | 227 |
| 570 | 20231221 | 103700 | 1344641250 | 38550 | 38550 | 38600 | 38550 | 286 |
| 571 | 20231221 | 103600 | 1333615700 | 38550 | 38550 | 38600 | 38500 | 104 |
| 572 | 20231221 | 103500 | 1329606900 | 38600 | 38600 | 38600 | 38550 | 483 |
| 573 | 20231221 | 103400 | 1310979200 | 38600 | 38600 | 38600 | 38550 | 126 |
| 574 | 20231221 | 103300 | 1306119000 | 38600 | 38500 | 38600 | 38500 | 230 |
| 575 | 20231221 | 103200 | 1297252800 | 38550 | 38500 | 38550 | 38450 | 97 |
| 576 | 20231221 | 103100 | 1293517800 | 38500 | 38400 | 38500 | 38400 | 113 |
| 577 | 20231221 | 103000 | 1289173450 | 38450 | 38500 | 38500 | 38450 | 36 |
| 578 | 20231221 | 102900 | 1287788700 | 38450 | 38500 | 38550 | 38450 | 826 |
| 579 | 20231221 | 102800 | 1255989450 | 38550 | 38550 | 38550 | 38550 | 97 |
| 580 | 20231221 | 102700 | 1252250100 | 38550 | 38550 | 38550 | 38500 | 15 |
| 581 | 20231221 | 102600 | 1251671950 | 38550 | 38550 | 38550 | 38500 | 291 |
| 582 | 20231221 | 102500 | 1240460350 | 38550 | 38500 | 38550 | 38400 | 1356 |
| 583 | 20231221 | 102400 | 1188271200 | 38450 | 38500 | 38500 | 38450 | 78 |
| 584 | 20231221 | 102300 | 1185268250 | 38500 | 38500 | 38500 | 38400 | 177 |
| 585 | 20231221 | 102200 | 1178460200 | 38450 | 38450 | 38500 | 38350 | 227 |
| 586 | 20231221 | 102100 | 1169735950 | 38500 | 38500 | 38500 | 38450 | 121 |
| 587 | 20231221 | 102000 | 1165081300 | 38500 | 38500 | 38550 | 38450 | 159 |
| 588 | 20231221 | 101900 | 1158960750 | 38500 | 38450 | 38550 | 38400 | 985 |
| 589 | 20231221 | 101800 | 1121081300 | 38400 | 38400 | 38400 | 38350 | 787 |
| 590 | 20231221 | 101700 | 1090870450 | 38400 | 38400 | 38400 | 38350 | 161 |
| 591 | 20231221 | 101600 | 1084692850 | 38400 | 38350 | 38400 | 38350 | 125 |
| 592 | 20231221 | 101500 | 1079894350 | 38400 | 38350 | 38450 | 38350 | 111 |
| 593 | 20231221 | 101400 | 1075631500 | 38400 | 38400 | 38450 | 38400 | 124 |
| 594 | 20231221 | 101300 | 1070869850 | 38400 | 38400 | 38400 | 38350 | 224 |
| 595 | 20231221 | 101200 | 1062275750 | 38350 | 38400 | 38400 | 38350 | 142 |
| 596 | 20231221 | 101100 | 1056826100 | 38400 | 38400 | 38450 | 38350 | 463 |
| 597 | 20231221 | 101000 | 1039047750 | 38450 | 38450 | 38450 | 38450 | 81 |
| 598 | 20231221 | 100900 | 1035933300 | 38450 | 38450 | 38500 | 38450 | 34 |
| 599 | 20231221 | 100800 | 1034625900 | 38450 | 38500 | 38500 | 38400 | 176 |
| 600 | 20231221 | 100700 | 1027860300 | 38400 | 38450 | 38500 | 38400 | 173 |
| 601 | 20231221 | 100600 | 1021210050 | 38450 | 38550 | 38550 | 38450 | 510 |
| 602 | 20231221 | 100500 | 1001600050 | 38550 | 38500 | 38550 | 38500 | 59 |
| 603 | 20231221 | 100400 | 999327650 | 38450 | 38550 | 38550 | 38450 | 551 |
| 604 | 20231221 | 100300 | 978113100 | 38550 | 38600 | 38600 | 38500 | 270 |
| 605 | 20231221 | 100200 | 967704800 | 38550 | 38550 | 38600 | 38500 | 146 |
| 606 | 20231221 | 100100 | 962075550 | 38550 | 38500 | 38600 | 38500 | 260 |
| 607 | 20231221 | 100000 | 952052550 | 38550 | 38600 | 38600 | 38500 | 99 |
| 608 | 20231221 | 095900 | 948236850 | 38600 | 38550 | 38600 | 38550 | 146 |
| 609 | 20231221 | 095800 | 942608250 | 38550 | 38600 | 38600 | 38550 | 899 |
| 610 | 20231221 | 095700 | 907949650 | 38600 | 38550 | 38600 | 38500 | 491 |
| 611 | 20231221 | 095600 | 889021600 | 38550 | 38550 | 38550 | 38550 | 374 |
| 612 | 20231221 | 095500 | 874603900 | 38600 | 38600 | 38600 | 38600 | 65 |
| 613 | 20231221 | 095400 | 872094900 | 38600 | 38600 | 38600 | 38600 | 26 |
| 614 | 20231221 | 095300 | 871091300 | 38550 | 38550 | 38600 | 38550 | 397 |
| 615 | 20231221 | 095200 | 855774500 | 38550 | 38550 | 38550 | 38550 | 19 |
| 616 | 20231221 | 095100 | 855042050 | 38550 | 38550 | 38550 | 38500 | 85 |
| 617 | 20231221 | 095000 | 851768450 | 38550 | 38500 | 38550 | 38500 | 811 |
| 618 | 20231221 | 094900 | 820543750 | 38500 | 38450 | 38500 | 38450 | 4 |
| 619 | 20231221 | 094800 | 820389850 | 38450 | 38450 | 38500 | 38400 | 125 |
| 620 | 20231221 | 094700 | 815586050 | 38450 | 38400 | 38450 | 38400 | 99 |
| 621 | 20231221 | 094600 | 811779900 | 38400 | 38400 | 38400 | 38350 | 400 |
| 622 | 20231221 | 094500 | 796423250 | 38400 | 38400 | 38400 | 38400 | 2 |
| 623 | 20231221 | 094400 | 796346450 | 38400 | 38400 | 38400 | 38400 | 34 |
| 624 | 20231221 | 094300 | 795040850 | 38400 | 38350 | 38400 | 38350 | 4 |
| 625 | 20231221 | 094200 | 794887300 | 38400 | 38400 | 38400 | 38400 | 294 |
| 626 | 20231221 | 094100 | 783597700 | 38350 | 38450 | 38450 | 38350 | 647 |
| 627 | 20231221 | 094000 | 758778150 | 38400 | 38450 | 38450 | 38400 | 476 |
| 628 | 20231221 | 093900 | 740490600 | 38400 | 38400 | 38400 | 38400 | 112 |
| 629 | 20231221 | 093800 | 736189800 | 38450 | 38450 | 38450 | 38450 | 207 |
| 630 | 20231221 | 093700 | 728230650 | 38450 | 38500 | 38500 | 38450 | 19 |
| 631 | 20231221 | 093600 | 727499650 | 38500 | 38350 | 38500 | 38350 | 114 |
| 632 | 20231221 | 093500 | 723116400 | 38450 | 38400 | 38450 | 38350 | 122 |
| 633 | 20231221 | 093400 | 718435250 | 38450 | 38400 | 38450 | 38300 | 457 |
| 634 | 20231221 | 093300 | 700886500 | 38400 | 38400 | 38400 | 38350 | 7 |
| 635 | 20231221 | 093200 | 700617900 | 38350 | 38350 | 38400 | 38300 | 180 |
| 636 | 20231221 | 093100 | 693714500 | 38350 | 38350 | 38400 | 38350 | 230 |
| 637 | 20231221 | 093000 | 684893950 | 38350 | 38350 | 38350 | 38350 | 3 |
| 638 | 20231221 | 092900 | 684778900 | 38300 | 38400 | 38400 | 38300 | 71 |
| 639 | 20231221 | 092800 | 682059300 | 38450 | 38250 | 38450 | 38250 | 362 |
| 640 | 20231221 | 092700 | 668159800 | 38250 | 38350 | 38400 | 38250 | 277 |
| 641 | 20231221 | 092600 | 657545800 | 38350 | 38200 | 38350 | 38200 | 318 |
| 642 | 20231221 | 092500 | 645387800 | 38200 | 38200 | 38250 | 38200 | 138 |
| 643 | 20231221 | 092400 | 640109400 | 38200 | 38200 | 38300 | 38200 | 267 |
| 644 | 20231221 | 092300 | 629889400 | 38250 | 38250 | 38250 | 38200 | 283 |
| 645 | 20231221 | 092200 | 619075650 | 38250 | 38200 | 38300 | 38200 | 123 |
| 646 | 20231221 | 092100 | 614367000 | 38300 | 38250 | 38300 | 38150 | 308 |
| 647 | 20231221 | 092000 | 602590250 | 38250 | 38150 | 38250 | 38150 | 12 |
| 648 | 20231221 | 091900 | 602132250 | 38150 | 38150 | 38250 | 38150 | 236 |
| 649 | 20231221 | 091800 | 593126300 | 38150 | 38150 | 38200 | 38100 | 1494 |
| 650 | 20231221 | 091700 | 536110750 | 38150 | 38200 | 38200 | 38150 | 494 |
| 651 | 20231221 | 091600 | 517264050 | 38200 | 38200 | 38200 | 38150 | 480 |
| 652 | 20231221 | 091500 | 498933250 | 38250 | 38250 | 38300 | 38200 | 228 |
| 653 | 20231221 | 091400 | 490220200 | 38300 | 38250 | 38350 | 38250 | 38 |
| 654 | 20231221 | 091300 | 488766050 | 38200 | 38300 | 38300 | 38200 | 134 |
| 655 | 20231221 | 091200 | 483646050 | 38350 | 38200 | 38350 | 38200 | 1327 |
| 656 | 20231221 | 091100 | 432842300 | 38300 | 38300 | 38300 | 38200 | 309 |
| 657 | 20231221 | 091000 | 421008300 | 38300 | 38300 | 38300 | 38200 | 756 |
| 658 | 20231221 | 090900 | 392076700 | 38300 | 38300 | 38300 | 38200 | 629 |
| 659 | 20231221 | 090800 | 367994700 | 38250 | 38200 | 38250 | 38150 | 1534 |
| 660 | 20231221 | 090700 | 309414850 | 38200 | 38150 | 38200 | 38150 | 451 |
| 661 | 20231221 | 090600 | 292192000 | 38150 | 38150 | 38150 | 38100 | 2542 |
| 662 | 20231221 | 090500 | 195310050 | 38150 | 38200 | 38200 | 38100 | 327 |
| 663 | 20231221 | 090400 | 182831750 | 38200 | 38150 | 38250 | 38150 | 23 |
| 664 | 20231221 | 090300 | 181953150 | 38200 | 38100 | 38200 | 38050 | 1384 |
| 665 | 20231221 | 090200 | 129160150 | 38150 | 38200 | 38250 | 38150 | 624 |
| 666 | 20231221 | 090100 | 105344850 | 38200 | 38200 | 38300 | 38200 | 857 |
| 667 | 20231221 | 090000 | 72566400 | 38200 | 38100 | 38200 | 38100 | 1821 |