39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 210000 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 4970 |
| 3 | 20231221 | 205900 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 4 | 20231221 | 205800 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 5 | 20231221 | 205700 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 6 | 20231221 | 205600 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 7 | 20231221 | 205500 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 8 | 20231221 | 205400 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 9 | 20231221 | 205300 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 10 | 20231221 | 205200 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 11 | 20231221 | 205100 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 12 | 20231221 | 205000 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 13 | 20231221 | 204900 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 14 | 20231221 | 204800 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 15 | 20231221 | 204700 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 16 | 20231221 | 204600 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 17 | 20231221 | 204500 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 18 | 20231221 | 204400 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 19 | 20231221 | 204300 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 20 | 20231221 | 204200 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 21 | 20231221 | 204100 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 22 | 20231221 | 204000 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 23 | 20231221 | 203900 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 24 | 20231221 | 203800 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 25 | 20231221 | 203700 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 26 | 20231221 | 203600 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 27 | 20231221 | 203500 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 28 | 20231221 | 203400 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 29 | 20231221 | 203300 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 30 | 20231221 | 203200 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 31 | 20231221 | 203100 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 32 | 20231221 | 203000 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 4970 |
| 33 | 20231221 | 202900 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 34 | 20231221 | 202800 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 35 | 20231221 | 202700 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 36 | 20231221 | 202600 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 37 | 20231221 | 202500 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 38 | 20231221 | 202400 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 39 | 20231221 | 202300 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 40 | 20231221 | 202200 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 41 | 20231221 | 202100 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 42 | 20231221 | 202000 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 43 | 20231221 | 201900 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 44 | 20231221 | 201800 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 45 | 20231221 | 201700 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 46 | 20231221 | 201600 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 47 | 20231221 | 201500 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 48 | 20231221 | 201400 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 49 | 20231221 | 201300 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 50 | 20231221 | 201200 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 51 | 20231221 | 201100 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 52 | 20231221 | 201000 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 53 | 20231221 | 200900 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 54 | 20231221 | 200800 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 55 | 20231221 | 200700 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 56 | 20231221 | 200600 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 57 | 20231221 | 200500 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 58 | 20231221 | 200400 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 59 | 20231221 | 200300 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 60 | 20231221 | 200200 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 61 | 20231221 | 200100 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 62 | 20231221 | 200000 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 4970 |
| 63 | 20231221 | 195900 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 64 | 20231221 | 195800 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 65 | 20231221 | 195700 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 66 | 20231221 | 195600 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 67 | 20231221 | 195500 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 68 | 20231221 | 195400 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 69 | 20231221 | 195300 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 70 | 20231221 | 195200 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 71 | 20231221 | 195100 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 72 | 20231221 | 195000 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 73 | 20231221 | 194900 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 74 | 20231221 | 194800 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 75 | 20231221 | 194700 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 76 | 20231221 | 194600 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 77 | 20231221 | 194500 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 78 | 20231221 | 194400 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 79 | 20231221 | 194300 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 80 | 20231221 | 194200 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 81 | 20231221 | 194100 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 82 | 20231221 | 194000 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 83 | 20231221 | 193900 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 84 | 20231221 | 193800 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 85 | 20231221 | 193700 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 86 | 20231221 | 193600 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 87 | 20231221 | 193500 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 88 | 20231221 | 193400 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 89 | 20231221 | 193300 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 90 | 20231221 | 193200 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 91 | 20231221 | 193100 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 92 | 20231221 | 193000 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 4970 |
| 93 | 20231221 | 192900 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 94 | 20231221 | 192800 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 95 | 20231221 | 192700 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 96 | 20231221 | 192600 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 97 | 20231221 | 192500 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 98 | 20231221 | 192400 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 99 | 20231221 | 192300 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 100 | 20231221 | 192200 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 101 | 20231221 | 192100 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 102 | 20231221 | 192000 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 103 | 20231221 | 191900 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 104 | 20231221 | 191800 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 105 | 20231221 | 191700 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 106 | 20231221 | 191600 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 107 | 20231221 | 191500 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 108 | 20231221 | 191400 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 109 | 20231221 | 191300 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 110 | 20231221 | 191200 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 111 | 20231221 | 191100 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 112 | 20231221 | 191000 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 113 | 20231221 | 190900 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 114 | 20231221 | 190800 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 115 | 20231221 | 190700 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 116 | 20231221 | 190600 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 117 | 20231221 | 190500 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 118 | 20231221 | 190400 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 119 | 20231221 | 190300 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 120 | 20231221 | 190200 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 121 | 20231221 | 190100 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 122 | 20231221 | 190000 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 4970 |
| 123 | 20231221 | 185900 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 124 | 20231221 | 185800 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 125 | 20231221 | 185700 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 126 | 20231221 | 185600 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 127 | 20231221 | 185500 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 128 | 20231221 | 185400 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 129 | 20231221 | 185300 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 130 | 20231221 | 185200 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 131 | 20231221 | 185100 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 132 | 20231221 | 185000 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 133 | 20231221 | 184900 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 134 | 20231221 | 184800 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 135 | 20231221 | 184700 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 136 | 20231221 | 184600 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 137 | 20231221 | 184500 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 138 | 20231221 | 184400 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 139 | 20231221 | 184300 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 140 | 20231221 | 184200 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 141 | 20231221 | 184100 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 142 | 20231221 | 184000 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 143 | 20231221 | 183900 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 144 | 20231221 | 183800 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 145 | 20231221 | 183700 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 146 | 20231221 | 183600 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 147 | 20231221 | 183500 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 148 | 20231221 | 183400 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 149 | 20231221 | 183300 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 150 | 20231221 | 183200 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 151 | 20231221 | 183100 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 152 | 20231221 | 183000 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 4970 |
| 153 | 20231221 | 182900 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 154 | 20231221 | 182800 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 155 | 20231221 | 182700 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 156 | 20231221 | 182600 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 157 | 20231221 | 182500 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 158 | 20231221 | 182400 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 159 | 20231221 | 182300 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 160 | 20231221 | 182200 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 161 | 20231221 | 182100 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 162 | 20231221 | 182000 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 163 | 20231221 | 181900 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 164 | 20231221 | 181800 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 165 | 20231221 | 181700 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 166 | 20231221 | 181600 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 167 | 20231221 | 181500 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 168 | 20231221 | 181400 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 169 | 20231221 | 181300 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 170 | 20231221 | 181200 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 171 | 20231221 | 181100 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 172 | 20231221 | 181000 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 173 | 20231221 | 180900 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 174 | 20231221 | 180800 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 175 | 20231221 | 180700 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 176 | 20231221 | 180600 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 177 | 20231221 | 180500 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 178 | 20231221 | 180400 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 179 | 20231221 | 180300 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 180 | 20231221 | 180200 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 181 | 20231221 | 180100 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 182 | 20231221 | 180000 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 4970 |
| 183 | 20231221 | 175900 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 184 | 20231221 | 175800 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 185 | 20231221 | 175700 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 186 | 20231221 | 175600 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 187 | 20231221 | 175500 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 188 | 20231221 | 175400 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20231221 | 175300 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 190 | 20231221 | 175200 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 191 | 20231221 | 175100 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 192 | 20231221 | 175000 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 193 | 20231221 | 174900 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 194 | 20231221 | 174800 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 195 | 20231221 | 174700 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 196 | 20231221 | 174600 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 197 | 20231221 | 174500 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 198 | 20231221 | 174400 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 199 | 20231221 | 174300 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 200 | 20231221 | 174200 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 201 | 20231221 | 174100 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 202 | 20231221 | 174000 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 203 | 20231221 | 173900 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 204 | 20231221 | 173800 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 205 | 20231221 | 173700 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 206 | 20231221 | 173600 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 207 | 20231221 | 173500 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 208 | 20231221 | 173400 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 209 | 20231221 | 173300 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 210 | 20231221 | 173200 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 211 | 20231221 | 173100 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 212 | 20231221 | 173000 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 4970 |
| 213 | 20231221 | 172900 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 214 | 20231221 | 172800 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 215 | 20231221 | 172700 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 216 | 20231221 | 172600 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 217 | 20231221 | 172500 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 218 | 20231221 | 172400 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 219 | 20231221 | 172300 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 220 | 20231221 | 172200 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 221 | 20231221 | 172100 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 222 | 20231221 | 172000 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 223 | 20231221 | 171900 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 224 | 20231221 | 171800 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 225 | 20231221 | 171700 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 226 | 20231221 | 171600 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 227 | 20231221 | 171500 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 228 | 20231221 | 171400 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 229 | 20231221 | 171300 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 230 | 20231221 | 171200 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 231 | 20231221 | 171100 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 232 | 20231221 | 171000 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 233 | 20231221 | 170900 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 234 | 20231221 | 170800 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 235 | 20231221 | 170700 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 236 | 20231221 | 170600 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 237 | 20231221 | 170500 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 238 | 20231221 | 170400 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 239 | 20231221 | 170300 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 240 | 20231221 | 170200 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 241 | 20231221 | 170100 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 242 | 20231221 | 170000 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 4970 |
| 243 | 20231221 | 165900 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 244 | 20231221 | 165800 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 245 | 20231221 | 165700 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 246 | 20231221 | 165600 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 247 | 20231221 | 165500 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 248 | 20231221 | 165400 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 249 | 20231221 | 165300 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 250 | 20231221 | 165200 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 251 | 20231221 | 165100 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 252 | 20231221 | 165000 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 253 | 20231221 | 164900 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 254 | 20231221 | 164800 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 255 | 20231221 | 164700 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 256 | 20231221 | 164600 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 257 | 20231221 | 164500 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 258 | 20231221 | 164400 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 259 | 20231221 | 164300 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 260 | 20231221 | 164200 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 261 | 20231221 | 164100 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 262 | 20231221 | 164000 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 263 | 20231221 | 163900 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 264 | 20231221 | 163800 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 265 | 20231221 | 163700 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 266 | 20231221 | 163600 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 267 | 20231221 | 163500 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 268 | 20231221 | 163400 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 269 | 20231221 | 163300 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 270 | 20231221 | 163200 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 271 | 20231221 | 163100 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 272 | 20231221 | 163000 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 4970 |
| 273 | 20231221 | 162900 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 274 | 20231221 | 162800 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 275 | 20231221 | 162700 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 276 | 20231221 | 162600 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 277 | 20231221 | 162500 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 278 | 20231221 | 162400 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 279 | 20231221 | 162300 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 280 | 20231221 | 162200 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 281 | 20231221 | 162100 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 282 | 20231221 | 162000 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 283 | 20231221 | 161900 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 284 | 20231221 | 161800 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 285 | 20231221 | 161700 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 286 | 20231221 | 161600 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 287 | 20231221 | 161500 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 288 | 20231221 | 161400 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 289 | 20231221 | 161300 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 290 | 20231221 | 161200 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 291 | 20231221 | 161100 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 292 | 20231221 | 161000 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 293 | 20231221 | 160900 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 294 | 20231221 | 160800 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 295 | 20231221 | 160700 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 296 | 20231221 | 160600 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 297 | 20231221 | 160500 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 298 | 20231221 | 160400 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 299 | 20231221 | 160300 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 300 | 20231221 | 160200 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 301 | 20231221 | 160100 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 302 | 20231221 | 160000 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 4970 |
| 303 | 20231221 | 155900 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 304 | 20231221 | 155800 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 305 | 20231221 | 155700 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 306 | 20231221 | 155600 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 307 | 20231221 | 155500 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 308 | 20231221 | 155400 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 309 | 20231221 | 155300 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 310 | 20231221 | 155200 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 311 | 20231221 | 155100 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 312 | 20231221 | 155000 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 313 | 20231221 | 154900 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 314 | 20231221 | 154800 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 315 | 20231221 | 154700 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 316 | 20231221 | 154600 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 317 | 20231221 | 154500 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 318 | 20231221 | 154400 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 319 | 20231221 | 154300 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 320 | 20231221 | 154200 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 321 | 20231221 | 154100 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 322 | 20231221 | 154000 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 323 | 20231221 | 153900 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 324 | 20231221 | 153800 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 325 | 20231221 | 153700 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 326 | 20231221 | 153600 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 327 | 20231221 | 153500 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 328 | 20231221 | 153400 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 329 | 20231221 | 153300 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 330 | 20231221 | 153200 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 331 | 20231221 | 153100 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 332 | 20231221 | 153000 | 13192526400 | 44000 | 44000 | 44000 | 44000 | 9940 |
| 333 | 20231221 | 152900 | 12973846400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 334 | 20231221 | 152800 | 12973846400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 335 | 20231221 | 152700 | 12973846400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 336 | 20231221 | 152600 | 12973846400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 337 | 20231221 | 152500 | 12973846400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 338 | 20231221 | 152400 | 12973846400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 339 | 20231221 | 152300 | 12973846400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 340 | 20231221 | 152200 | 12973846400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 341 | 20231221 | 152100 | 12973846400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 342 | 20231221 | 152000 | 12973846400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 343 | 20231221 | 151900 | 12973846400 | 43750 | 43700 | 43850 | 43700 | 127 |
| 344 | 20231221 | 151800 | 12968290500 | 43700 | 43800 | 43950 | 43700 | 783 |
| 345 | 20231221 | 151700 | 12933956900 | 43800 | 43900 | 43900 | 43650 | 142 |
| 346 | 20231221 | 151600 | 12927732300 | 43650 | 43650 | 43950 | 43600 | 378 |
| 347 | 20231221 | 151500 | 12911155900 | 43950 | 43900 | 43950 | 43600 | 523 |
| 348 | 20231221 | 151400 | 12888246850 | 43850 | 43950 | 44000 | 43850 | 669 |
| 349 | 20231221 | 151300 | 12858873150 | 43950 | 43950 | 43950 | 43900 | 386 |
| 350 | 20231221 | 151200 | 12841924150 | 43900 | 43900 | 43950 | 43850 | 136 |
| 351 | 20231221 | 151100 | 12835952700 | 43950 | 43950 | 43950 | 43850 | 484 |
| 352 | 20231221 | 151000 | 12814689050 | 43950 | 43900 | 44000 | 43850 | 2338 |
| 353 | 20231221 | 150900 | 12711881600 | 43900 | 43800 | 43900 | 43800 | 371 |
| 354 | 20231221 | 150800 | 12695616750 | 43800 | 43650 | 43800 | 43650 | 187 |
| 355 | 20231221 | 150700 | 12687446000 | 43650 | 43650 | 43650 | 43600 | 113 |
| 356 | 20231221 | 150600 | 12682518550 | 43650 | 43750 | 43750 | 43600 | 855 |
| 357 | 20231221 | 150500 | 12645177550 | 43750 | 43800 | 43800 | 43700 | 419 |
| 358 | 20231221 | 150400 | 12626845050 | 43800 | 43750 | 43850 | 43750 | 262 |
| 359 | 20231221 | 150300 | 12615369500 | 43800 | 43850 | 43850 | 43800 | 661 |
| 360 | 20231221 | 150200 | 12586385850 | 43750 | 43850 | 43900 | 43750 | 758 |
| 361 | 20231221 | 150100 | 12553109850 | 43900 | 43850 | 43900 | 43800 | 757 |
| 362 | 20231221 | 150000 | 12519925400 | 43900 | 43900 | 43950 | 43900 | 153 |
| 363 | 20231221 | 145900 | 12513207950 | 43900 | 44000 | 44000 | 43850 | 993 |
| 364 | 20231221 | 145800 | 12469598500 | 44000 | 44000 | 44000 | 43900 | 256 |
| 365 | 20231221 | 145700 | 12458336900 | 44100 | 43850 | 44100 | 43850 | 211 |
| 366 | 20231221 | 145600 | 12449048900 | 43800 | 44050 | 44050 | 43800 | 689 |
| 367 | 20231221 | 145500 | 12418721300 | 44000 | 44000 | 44000 | 43600 | 1002 |
| 368 | 20231221 | 145400 | 12374877050 | 43750 | 44200 | 44250 | 43750 | 3617 |
| 369 | 20231221 | 145300 | 12216295750 | 44200 | 44000 | 44200 | 43950 | 248 |
| 370 | 20231221 | 145200 | 12205358700 | 44000 | 44300 | 44300 | 44000 | 3327 |
| 371 | 20231221 | 145100 | 12058658000 | 44300 | 44300 | 44300 | 44250 | 273 |
| 372 | 20231221 | 145000 | 12046564200 | 44300 | 44300 | 44300 | 44250 | 410 |
| 373 | 20231221 | 144900 | 12028401300 | 44300 | 44250 | 44300 | 44250 | 740 |
| 374 | 20231221 | 144800 | 11995628450 | 44300 | 44300 | 44300 | 44150 | 749 |
| 375 | 20231221 | 144700 | 11962495550 | 44300 | 44200 | 44300 | 44200 | 1014 |
| 376 | 20231221 | 144600 | 11917641100 | 44200 | 44200 | 44250 | 44150 | 609 |
| 377 | 20231221 | 144500 | 11890724650 | 44200 | 44250 | 44250 | 44150 | 488 |
| 378 | 20231221 | 144400 | 11869175300 | 44250 | 44250 | 44300 | 44000 | 1837 |
| 379 | 20231221 | 144300 | 11788063200 | 44250 | 44300 | 44300 | 44150 | 582 |
| 380 | 20231221 | 144200 | 11762341900 | 44350 | 44300 | 44350 | 44300 | 719 |
| 381 | 20231221 | 144100 | 11730484000 | 44250 | 44200 | 44250 | 44150 | 561 |
| 382 | 20231221 | 144000 | 11705703100 | 44150 | 44200 | 44200 | 44150 | 531 |
| 383 | 20231221 | 143900 | 11682237400 | 44200 | 44150 | 44200 | 44100 | 367 |
| 384 | 20231221 | 143800 | 11666031950 | 44100 | 44300 | 44300 | 44100 | 557 |
| 385 | 20231221 | 143700 | 11641439500 | 44300 | 44250 | 44300 | 44100 | 288 |
| 386 | 20231221 | 143600 | 11628717250 | 44300 | 44100 | 44350 | 44000 | 968 |
| 387 | 20231221 | 143500 | 11585975550 | 44100 | 43950 | 44150 | 43950 | 854 |
| 388 | 20231221 | 143400 | 11548335700 | 43950 | 44150 | 44150 | 43950 | 1932 |
| 389 | 20231221 | 143300 | 11463314100 | 44150 | 44150 | 44200 | 44100 | 713 |
| 390 | 20231221 | 143200 | 11431840050 | 44200 | 44350 | 44400 | 44200 | 1412 |
| 391 | 20231221 | 143100 | 11369325400 | 44300 | 44250 | 44400 | 44200 | 822 |
| 392 | 20231221 | 143000 | 11332977650 | 44250 | 44300 | 44300 | 44150 | 1009 |
| 393 | 20231221 | 142900 | 11288358250 | 44300 | 44550 | 44600 | 44300 | 2555 |
| 394 | 20231221 | 142800 | 11174798050 | 44550 | 44500 | 44600 | 44450 | 4762 |
| 395 | 20231221 | 142700 | 10962821900 | 44500 | 44450 | 44500 | 44400 | 1217 |
| 396 | 20231221 | 142600 | 10908704200 | 44450 | 44250 | 44450 | 44250 | 3598 |
| 397 | 20231221 | 142500 | 10749146700 | 44250 | 44200 | 44250 | 44200 | 589 |
| 398 | 20231221 | 142400 | 10723090350 | 44250 | 44200 | 44250 | 44200 | 723 |
| 399 | 20231221 | 142300 | 10691105500 | 44200 | 44050 | 44200 | 44050 | 224 |
| 400 | 20231221 | 142200 | 10681213750 | 44050 | 44200 | 44250 | 44050 | 740 |
| 401 | 20231221 | 142100 | 10648523350 | 44200 | 44200 | 44250 | 44150 | 739 |
| 402 | 20231221 | 142000 | 10615861050 | 44150 | 44350 | 44350 | 44150 | 2865 |
| 403 | 20231221 | 141900 | 10489159350 | 44350 | 44350 | 44400 | 44350 | 1337 |
| 404 | 20231221 | 141800 | 10429830850 | 44350 | 44150 | 44400 | 44150 | 6803 |
| 405 | 20231221 | 141700 | 10128439650 | 44100 | 44000 | 44150 | 44000 | 219 |
| 406 | 20231221 | 141600 | 10118779650 | 44000 | 44150 | 44150 | 43950 | 1430 |
| 407 | 20231221 | 141500 | 10055799300 | 44150 | 44150 | 44200 | 44100 | 1275 |
| 408 | 20231221 | 141400 | 9999479050 | 44150 | 44200 | 44200 | 44000 | 995 |
| 409 | 20231221 | 141300 | 9955626150 | 44000 | 44150 | 44150 | 43950 | 1482 |
| 410 | 20231221 | 141200 | 9890373300 | 44000 | 44250 | 44250 | 44000 | 1472 |
| 411 | 20231221 | 141100 | 9825406250 | 44250 | 44250 | 44300 | 44100 | 2414 |
| 412 | 20231221 | 141000 | 9718638150 | 44250 | 44000 | 44250 | 44000 | 3373 |
| 413 | 20231221 | 140900 | 9569820800 | 44000 | 43950 | 44100 | 43950 | 5600 |
| 414 | 20231221 | 140800 | 9323371650 | 44000 | 43900 | 44000 | 43900 | 3204 |
| 415 | 20231221 | 140700 | 9182556600 | 43900 | 43650 | 43900 | 43650 | 1899 |
| 416 | 20231221 | 140600 | 9099373700 | 43650 | 43500 | 43650 | 43500 | 1065 |
| 417 | 20231221 | 140500 | 9052995100 | 43500 | 43400 | 43500 | 43400 | 851 |
| 418 | 20231221 | 140400 | 9016022150 | 43350 | 43400 | 43400 | 43350 | 192 |
| 419 | 20231221 | 140300 | 9007690200 | 43400 | 43450 | 43450 | 43350 | 166 |
| 420 | 20231221 | 140200 | 9000480700 | 43450 | 43450 | 43450 | 43400 | 56 |
| 421 | 20231221 | 140100 | 8998047550 | 43500 | 43200 | 43500 | 43200 | 328 |
| 422 | 20231221 | 140000 | 8983865750 | 43200 | 43550 | 43550 | 43200 | 3720 |
| 423 | 20231221 | 135900 | 8822570900 | 43600 | 43550 | 43600 | 43500 | 193 |
| 424 | 20231221 | 135800 | 8814167050 | 43550 | 43500 | 43550 | 43500 | 238 |
| 425 | 20231221 | 135700 | 8803806550 | 43550 | 43600 | 43600 | 43500 | 134 |
| 426 | 20231221 | 135600 | 8797968150 | 43550 | 43550 | 43550 | 43500 | 227 |
| 427 | 20231221 | 135500 | 8788089500 | 43550 | 43600 | 43600 | 43550 | 144 |
| 428 | 20231221 | 135400 | 8781815300 | 43550 | 43600 | 43600 | 43500 | 236 |
| 429 | 20231221 | 135300 | 8771533100 | 43650 | 43550 | 43650 | 43500 | 221 |
| 430 | 20231221 | 135200 | 8761900350 | 43500 | 43500 | 43650 | 43450 | 277 |
| 431 | 20231221 | 135100 | 8749849850 | 43500 | 43300 | 43500 | 43200 | 1162 |
| 432 | 20231221 | 135000 | 8699431900 | 43350 | 43200 | 43400 | 43200 | 1027 |
| 433 | 20231221 | 134900 | 8654996550 | 43150 | 43400 | 43400 | 43100 | 1331 |
| 434 | 20231221 | 134800 | 8597620500 | 43400 | 43550 | 43600 | 43100 | 1902 |
| 435 | 20231221 | 134700 | 8515242150 | 43700 | 43700 | 43750 | 43550 | 222 |
| 436 | 20231221 | 134600 | 8505555950 | 43750 | 43750 | 43750 | 43500 | 1187 |
| 437 | 20231221 | 134500 | 8453738650 | 43750 | 43750 | 43800 | 43750 | 273 |
| 438 | 20231221 | 134400 | 8441784250 | 43800 | 43700 | 43850 | 43650 | 1112 |
| 439 | 20231221 | 134300 | 8393105300 | 43700 | 43500 | 43750 | 43500 | 166 |
| 440 | 20231221 | 134200 | 8385855000 | 43500 | 43600 | 43600 | 43450 | 690 |
| 441 | 20231221 | 134100 | 8355801850 | 43650 | 43850 | 43850 | 43650 | 598 |
| 442 | 20231221 | 134000 | 8329649000 | 43850 | 43950 | 43950 | 43800 | 1163 |
| 443 | 20231221 | 133900 | 8278580700 | 43950 | 43800 | 44000 | 43800 | 5266 |
| 444 | 20231221 | 133800 | 8047286050 | 43800 | 43600 | 43800 | 43500 | 3787 |
| 445 | 20231221 | 133700 | 7881708850 | 43700 | 43450 | 43700 | 43450 | 2149 |
| 446 | 20231221 | 133600 | 7788058300 | 43450 | 43150 | 43500 | 43100 | 7040 |
| 447 | 20231221 | 133500 | 7483333800 | 43150 | 43000 | 43150 | 42950 | 4878 |
| 448 | 20231221 | 133400 | 7273092000 | 43000 | 43000 | 43000 | 42950 | 427 |
| 449 | 20231221 | 133300 | 7254741550 | 43000 | 42950 | 43000 | 42950 | 6205 |
| 450 | 20231221 | 133200 | 6987933800 | 42900 | 42850 | 42950 | 42850 | 258 |
| 451 | 20231221 | 133100 | 6976863900 | 42800 | 42800 | 42950 | 42800 | 85 |
| 452 | 20231221 | 133000 | 6973216850 | 42850 | 42900 | 42900 | 42800 | 432 |
| 453 | 20231221 | 132900 | 6954703450 | 42900 | 42900 | 42950 | 42900 | 535 |
| 454 | 20231221 | 132800 | 6931747700 | 42900 | 42950 | 42950 | 42900 | 41 |
| 455 | 20231221 | 132700 | 6929987300 | 42950 | 42950 | 42950 | 42900 | 388 |
| 456 | 20231221 | 132600 | 6913323400 | 42950 | 42950 | 43000 | 42950 | 95 |
| 457 | 20231221 | 132500 | 6909241850 | 42950 | 42950 | 43000 | 42900 | 199 |
| 458 | 20231221 | 132400 | 6900693400 | 42950 | 43000 | 43000 | 42950 | 312 |
| 459 | 20231221 | 132300 | 6887288800 | 42950 | 43000 | 43000 | 42950 | 678 |
| 460 | 20231221 | 132200 | 6858141050 | 42950 | 43000 | 43000 | 42900 | 971 |
| 461 | 20231221 | 132100 | 6816399350 | 42900 | 42950 | 43000 | 42900 | 792 |
| 462 | 20231221 | 132000 | 6782381750 | 42950 | 42900 | 42950 | 42850 | 175 |
| 463 | 20231221 | 131900 | 6774871500 | 42900 | 42950 | 42950 | 42900 | 196 |
| 464 | 20231221 | 131800 | 6766459700 | 43000 | 42850 | 43000 | 42850 | 1244 |
| 465 | 20231221 | 131700 | 6713035500 | 42950 | 42900 | 42950 | 42750 | 158 |
| 466 | 20231221 | 131600 | 6706268600 | 42950 | 42750 | 43000 | 42750 | 2267 |
| 467 | 20231221 | 131500 | 6608916900 | 42800 | 42800 | 42800 | 42750 | 210 |
| 468 | 20231221 | 131400 | 6599929350 | 42800 | 42800 | 42850 | 42800 | 170 |
| 469 | 20231221 | 131300 | 6592647200 | 42850 | 42800 | 42850 | 42800 | 272 |
| 470 | 20231221 | 131200 | 6580998300 | 42800 | 42750 | 42800 | 42750 | 201 |
| 471 | 20231221 | 131100 | 6572396350 | 42750 | 42650 | 42800 | 42650 | 127 |
| 472 | 20231221 | 131000 | 6566970300 | 42750 | 42700 | 42750 | 42700 | 545 |
| 473 | 20231221 | 130900 | 6543676800 | 42700 | 42700 | 42700 | 42700 | 90 |
| 474 | 20231221 | 130800 | 6539833800 | 42700 | 42650 | 42700 | 42650 | 137 |
| 475 | 20231221 | 130700 | 6533984600 | 42700 | 42600 | 42700 | 42600 | 21 |
| 476 | 20231221 | 130600 | 6533089050 | 42650 | 42600 | 42650 | 42600 | 142 |
| 477 | 20231221 | 130500 | 6527035850 | 42600 | 42650 | 42650 | 42600 | 54 |
| 478 | 20231221 | 130400 | 6524733100 | 42600 | 42650 | 42650 | 42600 | 404 |
| 479 | 20231221 | 130300 | 6507504900 | 42700 | 42700 | 42750 | 42650 | 574 |
| 480 | 20231221 | 130200 | 6482995900 | 42700 | 42600 | 42800 | 42600 | 764 |
| 481 | 20231221 | 130100 | 6450311950 | 42650 | 42700 | 42700 | 42650 | 66 |
| 482 | 20231221 | 130000 | 6447494150 | 42650 | 42600 | 42650 | 42600 | 104 |
| 483 | 20231221 | 125900 | 6443059900 | 42650 | 42750 | 42750 | 42600 | 301 |
| 484 | 20231221 | 125800 | 6430217000 | 42700 | 42750 | 42750 | 42650 | 717 |
| 485 | 20231221 | 125700 | 6399603600 | 42750 | 42700 | 42800 | 42700 | 285 |
| 486 | 20231221 | 125600 | 6387422250 | 42750 | 42800 | 42800 | 42750 | 144 |
| 487 | 20231221 | 125500 | 6381263150 | 42800 | 42900 | 42900 | 42800 | 390 |
| 488 | 20231221 | 125400 | 6364560100 | 42950 | 42800 | 42950 | 42750 | 2529 |
| 489 | 20231221 | 125300 | 6256129050 | 42750 | 42750 | 42800 | 42700 | 142 |
| 490 | 20231221 | 125200 | 6250056450 | 42750 | 42750 | 42800 | 42750 | 461 |
| 491 | 20231221 | 125100 | 6230337250 | 42750 | 42800 | 42800 | 42750 | 7 |
| 492 | 20231221 | 125000 | 6230037950 | 42800 | 42700 | 42800 | 42700 | 143 |
| 493 | 20231221 | 124900 | 6223921300 | 42700 | 42650 | 42750 | 42650 | 137 |
| 494 | 20231221 | 124800 | 6218066900 | 42650 | 42550 | 42650 | 42550 | 174 |
| 495 | 20231221 | 124700 | 6210660650 | 42550 | 42550 | 42600 | 42550 | 191 |
| 496 | 20231221 | 124600 | 6202526950 | 42550 | 42650 | 42650 | 42550 | 227 |
| 497 | 20231221 | 124500 | 6192857950 | 42600 | 42600 | 42650 | 42600 | 105 |
| 498 | 20231221 | 124400 | 6188382400 | 42650 | 42650 | 42700 | 42650 | 492 |
| 499 | 20231221 | 124300 | 6167394450 | 42700 | 42700 | 42700 | 42700 | 168 |
| 500 | 20231221 | 124200 | 6160220850 | 42750 | 42650 | 42750 | 42650 | 160 |
| 501 | 20231221 | 124100 | 6153391250 | 42650 | 42750 | 42750 | 42650 | 162 |
| 502 | 20231221 | 124000 | 6146468250 | 42750 | 42700 | 42750 | 42650 | 220 |
| 503 | 20231221 | 123900 | 6137082950 | 42700 | 42800 | 42800 | 42650 | 1091 |
| 504 | 20231221 | 123800 | 6090519600 | 42800 | 42750 | 42800 | 42750 | 244 |
| 505 | 20231221 | 123700 | 6080080650 | 42750 | 42750 | 42750 | 42750 | 202 |
| 506 | 20231221 | 123600 | 6071445150 | 42750 | 42800 | 42850 | 42750 | 693 |
| 507 | 20231221 | 123500 | 6041792200 | 42850 | 42800 | 42850 | 42800 | 58 |
| 508 | 20231221 | 123400 | 6039307750 | 42800 | 42800 | 42800 | 42800 | 87 |
| 509 | 20231221 | 123300 | 6035584150 | 42800 | 42850 | 42850 | 42800 | 142 |
| 510 | 20231221 | 123200 | 6029502800 | 42800 | 42850 | 42850 | 42800 | 82 |
| 511 | 20231221 | 123100 | 6025991350 | 42850 | 42800 | 42850 | 42800 | 221 |
| 512 | 20231221 | 123000 | 6016525150 | 42800 | 42900 | 42900 | 42800 | 270 |
| 513 | 20231221 | 122900 | 6004950800 | 42850 | 42800 | 42900 | 42800 | 121 |
| 514 | 20231221 | 122800 | 5999763950 | 42900 | 42900 | 42950 | 42850 | 289 |
| 515 | 20231221 | 122700 | 5987366700 | 42850 | 42900 | 42950 | 42850 | 112 |
| 516 | 20231221 | 122600 | 5982561900 | 42850 | 42800 | 42850 | 42800 | 134 |
| 517 | 20231221 | 122500 | 5976822450 | 42850 | 42750 | 42850 | 42750 | 205 |
| 518 | 20231221 | 122400 | 5968041550 | 42750 | 42800 | 42850 | 42750 | 193 |
| 519 | 20231221 | 122300 | 5959779400 | 42800 | 42800 | 42850 | 42800 | 48 |
| 520 | 20231221 | 122200 | 5957724850 | 42800 | 42950 | 42950 | 42750 | 297 |
| 521 | 20231221 | 122100 | 5945008000 | 42950 | 42950 | 42950 | 42800 | 629 |
| 522 | 20231221 | 122000 | 5918017400 | 42900 | 42900 | 42950 | 42900 | 1371 |
| 523 | 20231221 | 121900 | 5859140450 | 42900 | 42900 | 42900 | 42850 | 517 |
| 524 | 20231221 | 121800 | 5836962000 | 42850 | 42850 | 42900 | 42800 | 447 |
| 525 | 20231221 | 121700 | 5817807200 | 42800 | 42700 | 42850 | 42700 | 1151 |
| 526 | 20231221 | 121600 | 5768582500 | 42700 | 42700 | 42700 | 42700 | 307 |
| 527 | 20231221 | 121500 | 5755473600 | 42700 | 42500 | 42700 | 42500 | 66 |
| 528 | 20231221 | 121400 | 5752664000 | 42500 | 42650 | 42700 | 42400 | 326 |
| 529 | 20231221 | 121300 | 5738776200 | 42650 | 42700 | 42700 | 42650 | 877 |
| 530 | 20231221 | 121200 | 5701338450 | 42700 | 42600 | 42700 | 42600 | 619 |
| 531 | 20231221 | 121100 | 5674908600 | 42600 | 42650 | 42650 | 42600 | 190 |
| 532 | 20231221 | 121000 | 5666806000 | 42600 | 42600 | 42600 | 42550 | 54 |
| 533 | 20231221 | 120900 | 5664505900 | 42600 | 42600 | 42600 | 42500 | 614 |
| 534 | 20231221 | 120800 | 5638358550 | 42550 | 42350 | 42550 | 42350 | 977 |
| 535 | 20231221 | 120700 | 5596889000 | 42350 | 42250 | 42350 | 42200 | 838 |
| 536 | 20231221 | 120600 | 5561429250 | 42250 | 42200 | 42300 | 42200 | 422 |
| 537 | 20231221 | 120500 | 5543602700 | 42200 | 42200 | 42200 | 42100 | 285 |
| 538 | 20231221 | 120400 | 5531581750 | 42200 | 42150 | 42200 | 42150 | 83 |
| 539 | 20231221 | 120300 | 5528079450 | 42150 | 42150 | 42150 | 42100 | 164 |
| 540 | 20231221 | 120200 | 5521167350 | 42200 | 42200 | 42200 | 42150 | 151 |
| 541 | 20231221 | 120100 | 5514796150 | 42150 | 42050 | 42150 | 42050 | 211 |
| 542 | 20231221 | 120000 | 5505917750 | 42050 | 42150 | 42150 | 42050 | 192 |
| 543 | 20231221 | 115900 | 5497827450 | 42100 | 42100 | 42150 | 42100 | 105 |
| 544 | 20231221 | 115800 | 5493402850 | 42100 | 42100 | 42100 | 42100 | 58 |
| 545 | 20231221 | 115700 | 5490961050 | 42050 | 42100 | 42100 | 42050 | 35 |
| 546 | 20231221 | 115600 | 5489488300 | 42100 | 42100 | 42150 | 42100 | 183 |
| 547 | 20231221 | 115500 | 5481777600 | 42100 | 42150 | 42150 | 42100 | 93 |
| 548 | 20231221 | 115400 | 5477859850 | 42150 | 42100 | 42150 | 42100 | 91 |
| 549 | 20231221 | 115300 | 5474026050 | 42100 | 42000 | 42100 | 42000 | 452 |
| 550 | 20231221 | 115200 | 5455014400 | 42000 | 42150 | 42150 | 42000 | 338 |
| 551 | 20231221 | 115100 | 5440775750 | 42150 | 42050 | 42150 | 42050 | 76 |
| 552 | 20231221 | 115000 | 5437574350 | 42050 | 42100 | 42100 | 42050 | 60 |
| 553 | 20231221 | 114900 | 5435049050 | 42050 | 42100 | 42100 | 42050 | 150 |
| 554 | 20231221 | 114800 | 5428739050 | 42100 | 42050 | 42100 | 42000 | 256 |
| 555 | 20231221 | 114700 | 5417971050 | 42100 | 42150 | 42200 | 42100 | 347 |
| 556 | 20231221 | 114600 | 5403344000 | 42200 | 42250 | 42250 | 42150 | 130 |
| 557 | 20231221 | 114500 | 5397856700 | 42250 | 42150 | 42250 | 42150 | 19 |
| 558 | 20231221 | 114400 | 5397055700 | 42100 | 42100 | 42150 | 42100 | 93 |
| 559 | 20231221 | 114300 | 5393137750 | 42150 | 42150 | 42150 | 42100 | 86 |
| 560 | 20231221 | 114200 | 5389513150 | 42150 | 42150 | 42150 | 42150 | 74 |
| 561 | 20231221 | 114100 | 5386394050 | 42100 | 42200 | 42200 | 42100 | 61 |
| 562 | 20231221 | 114000 | 5383820850 | 42150 | 42150 | 42200 | 42150 | 112 |
| 563 | 20231221 | 113900 | 5379096700 | 42150 | 42250 | 42250 | 42150 | 143 |
| 564 | 20231221 | 113800 | 5373064750 | 42300 | 42300 | 42300 | 42250 | 154 |
| 565 | 20231221 | 113700 | 5366553000 | 42350 | 42200 | 42350 | 42200 | 97 |
| 566 | 20231221 | 113600 | 5362448450 | 42250 | 42350 | 42350 | 42250 | 120 |
| 567 | 20231221 | 113500 | 5357374150 | 42350 | 42300 | 42350 | 42300 | 158 |
| 568 | 20231221 | 113400 | 5350685700 | 42300 | 42350 | 42400 | 42300 | 255 |
| 569 | 20231221 | 113300 | 5339885950 | 42300 | 42300 | 42300 | 42300 | 83 |
| 570 | 20231221 | 113200 | 5336375050 | 42300 | 42300 | 42350 | 42300 | 486 |
| 571 | 20231221 | 113100 | 5315796000 | 42250 | 42200 | 42350 | 42200 | 236 |
| 572 | 20231221 | 113000 | 5305818650 | 42200 | 42150 | 42200 | 42100 | 159 |
| 573 | 20231221 | 112900 | 5299115200 | 42100 | 42100 | 42100 | 42100 | 7 |
| 574 | 20231221 | 112800 | 5298820500 | 42100 | 42200 | 42250 | 42100 | 224 |
| 575 | 20231221 | 112700 | 5289373950 | 42250 | 42250 | 42250 | 42250 | 66 |
| 576 | 20231221 | 112600 | 5286585450 | 42200 | 42250 | 42250 | 42200 | 92 |
| 577 | 20231221 | 112500 | 5282699450 | 42200 | 42250 | 42250 | 42150 | 88 |
| 578 | 20231221 | 112400 | 5278984400 | 42250 | 42200 | 42250 | 42150 | 92 |
| 579 | 20231221 | 112300 | 5275102000 | 42150 | 42250 | 42250 | 42150 | 181 |
| 580 | 20231221 | 112200 | 5267460550 | 42250 | 42250 | 42250 | 42250 | 166 |
| 581 | 20231221 | 112100 | 5260447050 | 42250 | 42150 | 42350 | 42150 | 60 |
| 582 | 20231221 | 112000 | 5257911700 | 42400 | 42150 | 42450 | 42150 | 1680 |
| 583 | 20231221 | 111900 | 5186715400 | 42150 | 42100 | 42150 | 42100 | 122 |
| 584 | 20231221 | 111800 | 5181573700 | 42100 | 42350 | 42350 | 42100 | 278 |
| 585 | 20231221 | 111700 | 5169840650 | 42150 | 42200 | 42300 | 42100 | 1519 |
| 586 | 20231221 | 111600 | 5105738800 | 42200 | 42100 | 42200 | 42100 | 598 |
| 587 | 20231221 | 111500 | 5080546450 | 42100 | 42050 | 42100 | 42000 | 143 |
| 588 | 20231221 | 111400 | 5074530700 | 42050 | 42000 | 42100 | 42000 | 1133 |
| 589 | 20231221 | 111300 | 5026857150 | 42000 | 42050 | 42050 | 42000 | 220 |
| 590 | 20231221 | 111200 | 5017610300 | 42000 | 42000 | 42000 | 41900 | 71 |
| 591 | 20231221 | 111100 | 5014630200 | 42000 | 41950 | 42000 | 41850 | 649 |
| 592 | 20231221 | 111000 | 4987430000 | 42000 | 42000 | 42150 | 41950 | 421 |
| 593 | 20231221 | 110900 | 4969749200 | 41950 | 41900 | 41950 | 41900 | 753 |
| 594 | 20231221 | 110800 | 4938178000 | 41900 | 41800 | 41950 | 41800 | 136 |
| 595 | 20231221 | 110700 | 4932478950 | 41800 | 41950 | 42000 | 41700 | 300 |
| 596 | 20231221 | 110600 | 4919942500 | 41700 | 41700 | 41700 | 41650 | 711 |
| 597 | 20231221 | 110500 | 4890306500 | 41700 | 41750 | 41800 | 41700 | 578 |
| 598 | 20231221 | 110400 | 4866187350 | 41750 | 41750 | 42000 | 41750 | 286 |
| 599 | 20231221 | 110300 | 4854211350 | 41750 | 41750 | 41800 | 41700 | 347 |
| 600 | 20231221 | 110200 | 4839731550 | 41700 | 41750 | 41850 | 41600 | 344 |
| 601 | 20231221 | 110100 | 4825383900 | 41700 | 41650 | 41700 | 41600 | 219 |
| 602 | 20231221 | 110000 | 4816262350 | 41650 | 41600 | 41650 | 41600 | 114 |
| 603 | 20231221 | 105900 | 4811514350 | 41600 | 41650 | 41650 | 41600 | 304 |
| 604 | 20231221 | 105800 | 4798862100 | 41600 | 41500 | 41600 | 41500 | 472 |
| 605 | 20231221 | 105700 | 4779236100 | 41500 | 41500 | 41600 | 41500 | 443 |
| 606 | 20231221 | 105600 | 4760833350 | 41400 | 41500 | 41500 | 41400 | 1737 |
| 607 | 20231221 | 105500 | 4688873900 | 41500 | 41650 | 41650 | 41500 | 1138 |
| 608 | 20231221 | 105400 | 4641527750 | 41650 | 41650 | 41700 | 41650 | 295 |
| 609 | 20231221 | 105300 | 4629240950 | 41600 | 41900 | 41900 | 41600 | 1558 |
| 610 | 20231221 | 105200 | 4564185200 | 41950 | 41950 | 42000 | 41900 | 438 |
| 611 | 20231221 | 105100 | 4545796350 | 41950 | 42050 | 42150 | 41950 | 201 |
| 612 | 20231221 | 105000 | 4537342250 | 42050 | 41900 | 42150 | 41900 | 324 |
| 613 | 20231221 | 104900 | 4523733850 | 41900 | 41850 | 41900 | 41750 | 685 |
| 614 | 20231221 | 104800 | 4495072700 | 41800 | 42100 | 42100 | 41750 | 854 |
| 615 | 20231221 | 104700 | 4459359200 | 42050 | 41900 | 42050 | 41800 | 1070 |
| 616 | 20231221 | 104600 | 4414460700 | 41900 | 42050 | 42100 | 41900 | 1230 |
| 617 | 20231221 | 104500 | 4362824700 | 42000 | 42150 | 42150 | 42000 | 461 |
| 618 | 20231221 | 104400 | 4343427250 | 42150 | 42150 | 42150 | 42050 | 727 |
| 619 | 20231221 | 104300 | 4312801150 | 42200 | 42200 | 42300 | 42150 | 710 |
| 620 | 20231221 | 104200 | 4282846000 | 42300 | 42200 | 42400 | 42200 | 169 |
| 621 | 20231221 | 104100 | 4275690900 | 42200 | 42200 | 42300 | 42200 | 327 |
| 622 | 20231221 | 104000 | 4261869750 | 42200 | 42300 | 42400 | 42200 | 1740 |
| 623 | 20231221 | 103900 | 4188411850 | 42250 | 42400 | 42400 | 42200 | 981 |
| 624 | 20231221 | 103800 | 4146931000 | 42400 | 42500 | 42500 | 42400 | 457 |
| 625 | 20231221 | 103700 | 4127514300 | 42450 | 42650 | 42650 | 42450 | 1177 |
| 626 | 20231221 | 103600 | 4077484850 | 42600 | 42600 | 42750 | 42550 | 444 |
| 627 | 20231221 | 103500 | 4058559700 | 42600 | 42600 | 42650 | 42550 | 282 |
| 628 | 20231221 | 103400 | 4046548800 | 42650 | 42650 | 42800 | 42550 | 1371 |
| 629 | 20231221 | 103300 | 3988061600 | 42800 | 42700 | 42800 | 42650 | 1221 |
| 630 | 20231221 | 103200 | 3935974250 | 42750 | 42750 | 42800 | 42750 | 411 |
| 631 | 20231221 | 103100 | 3918403750 | 42750 | 42700 | 42750 | 42700 | 297 |
| 632 | 20231221 | 103000 | 3905713400 | 42750 | 42750 | 42750 | 42750 | 156 |
| 633 | 20231221 | 102900 | 3899044400 | 42750 | 42800 | 42800 | 42750 | 170 |
| 634 | 20231221 | 102800 | 3891774850 | 42800 | 42750 | 42900 | 42750 | 202 |
| 635 | 20231221 | 102700 | 3883110700 | 42700 | 42850 | 42850 | 42650 | 140 |
| 636 | 20231221 | 102600 | 3877115850 | 42850 | 42850 | 42900 | 42850 | 144 |
| 637 | 20231221 | 102500 | 3870939100 | 42850 | 42900 | 42900 | 42850 | 58 |
| 638 | 20231221 | 102400 | 3868450950 | 42850 | 42900 | 42900 | 42850 | 59 |
| 639 | 20231221 | 102300 | 3865921800 | 42900 | 42600 | 42900 | 42600 | 1741 |
| 640 | 20231221 | 102200 | 3791399800 | 42600 | 42700 | 42700 | 42600 | 124 |
| 641 | 20231221 | 102100 | 3786109400 | 42600 | 42600 | 42600 | 42600 | 575 |
| 642 | 20231221 | 102000 | 3761614400 | 42600 | 42700 | 42700 | 42550 | 239 |
| 643 | 20231221 | 101900 | 3751425750 | 42700 | 42700 | 42700 | 42700 | 240 |
| 644 | 20231221 | 101800 | 3741177750 | 42700 | 42650 | 42750 | 42650 | 272 |
| 645 | 20231221 | 101700 | 3729566050 | 42650 | 42850 | 42850 | 42650 | 616 |
| 646 | 20231221 | 101600 | 3703225600 | 42800 | 42900 | 42900 | 42800 | 261 |
| 647 | 20231221 | 101500 | 3692038650 | 42950 | 43000 | 43050 | 42900 | 256 |
| 648 | 20231221 | 101400 | 3681044550 | 43000 | 43000 | 43000 | 42950 | 135 |
| 649 | 20231221 | 101300 | 3675240050 | 42950 | 42950 | 43050 | 42950 | 163 |
| 650 | 20231221 | 101200 | 3668231850 | 43000 | 43000 | 43050 | 43000 | 233 |
| 651 | 20231221 | 101100 | 3658206550 | 43000 | 43000 | 43000 | 43000 | 163 |
| 652 | 20231221 | 101000 | 3651197550 | 43000 | 42950 | 43050 | 42950 | 171 |
| 653 | 20231221 | 100900 | 3643847000 | 43050 | 42850 | 43050 | 42850 | 2216 |
| 654 | 20231221 | 100800 | 3548504150 | 42900 | 42900 | 42900 | 42900 | 166 |
| 655 | 20231221 | 100700 | 3541382750 | 42950 | 42950 | 42950 | 42950 | 171 |
| 656 | 20231221 | 100600 | 3534038300 | 43000 | 42850 | 43000 | 42850 | 143 |
| 657 | 20231221 | 100500 | 3527896450 | 42850 | 43000 | 43000 | 42850 | 1973 |
| 658 | 20231221 | 100400 | 3443251100 | 43000 | 43000 | 43050 | 43000 | 637 |
| 659 | 20231221 | 100300 | 3415852950 | 43000 | 43050 | 43050 | 43000 | 153 |
| 660 | 20231221 | 100200 | 3409267100 | 43050 | 43050 | 43050 | 43000 | 457 |
| 661 | 20231221 | 100100 | 3389593450 | 43050 | 43000 | 43050 | 43000 | 928 |
| 662 | 20231221 | 100000 | 3349648050 | 43000 | 42950 | 43050 | 42950 | 7487 |
| 663 | 20231221 | 095900 | 3027708900 | 43000 | 42900 | 43000 | 42900 | 403 |
| 664 | 20231221 | 095800 | 3010397250 | 42900 | 42900 | 43000 | 42800 | 347 |
| 665 | 20231221 | 095700 | 2995516450 | 42900 | 43000 | 43000 | 42900 | 1318 |
| 666 | 20231221 | 095600 | 2938941050 | 43000 | 42950 | 43000 | 42950 | 397 |
| 667 | 20231221 | 095500 | 2921887200 | 43000 | 42950 | 43000 | 42950 | 659 |
| 668 | 20231221 | 095400 | 2893572200 | 42950 | 43000 | 43000 | 42900 | 589 |
| 669 | 20231221 | 095300 | 2868259500 | 43000 | 42850 | 43000 | 42850 | 3805 |
| 670 | 20231221 | 095200 | 2704904200 | 42850 | 42900 | 42900 | 42700 | 47 |
| 671 | 20231221 | 095100 | 2702894500 | 42900 | 42800 | 42900 | 42650 | 1202 |
| 672 | 20231221 | 095000 | 2651398700 | 42800 | 42750 | 42800 | 42550 | 266 |
| 673 | 20231221 | 094900 | 2640062650 | 42750 | 42500 | 42750 | 42450 | 991 |
| 674 | 20231221 | 094800 | 2597818450 | 42500 | 42500 | 42500 | 42500 | 41 |
| 675 | 20231221 | 094700 | 2596075950 | 42450 | 42550 | 42550 | 42450 | 218 |
| 676 | 20231221 | 094600 | 2586811450 | 42550 | 42600 | 42600 | 42550 | 74 |
| 677 | 20231221 | 094500 | 2583659100 | 42550 | 42650 | 42650 | 42550 | 583 |
| 678 | 20231221 | 094400 | 2558828800 | 42600 | 42550 | 42600 | 42550 | 614 |
| 679 | 20231221 | 094300 | 2532673350 | 42550 | 42600 | 42600 | 42500 | 80 |
| 680 | 20231221 | 094200 | 2529267950 | 42550 | 42600 | 42600 | 42550 | 365 |
| 681 | 20231221 | 094100 | 2513732050 | 42550 | 42800 | 42800 | 42550 | 1611 |
| 682 | 20231221 | 094000 | 2445078800 | 42800 | 42800 | 42850 | 42800 | 73 |
| 683 | 20231221 | 093900 | 2441954350 | 42800 | 42900 | 42900 | 42650 | 519 |
| 684 | 20231221 | 093800 | 2419750350 | 42900 | 42900 | 42900 | 42850 | 114 |
| 685 | 20231221 | 093700 | 2414863100 | 42900 | 42900 | 42900 | 42850 | 386 |
| 686 | 20231221 | 093600 | 2398303800 | 42900 | 42950 | 42950 | 42900 | 1666 |
| 687 | 20231221 | 093500 | 2326820750 | 42900 | 42600 | 42900 | 42550 | 2670 |
| 688 | 20231221 | 093400 | 2212535450 | 42550 | 42550 | 42550 | 42550 | 73 |
| 689 | 20231221 | 093300 | 2209429300 | 42550 | 42900 | 42900 | 42550 | 2714 |
| 690 | 20231221 | 093200 | 2093461250 | 42900 | 42900 | 42900 | 42850 | 648 |
| 691 | 20231221 | 093100 | 2065669300 | 42900 | 42950 | 42950 | 42850 | 1221 |
| 692 | 20231221 | 093000 | 2013278100 | 42950 | 42900 | 42950 | 42850 | 1537 |
| 693 | 20231221 | 092900 | 1947332550 | 42850 | 42750 | 42850 | 42750 | 1424 |
| 694 | 20231221 | 092800 | 1886327500 | 42800 | 42700 | 42800 | 42700 | 264 |
| 695 | 20231221 | 092700 | 1875028600 | 42700 | 42800 | 42800 | 42700 | 437 |
| 696 | 20231221 | 092600 | 1856325500 | 42800 | 42700 | 42850 | 42700 | 1441 |
| 697 | 20231221 | 092500 | 1794709650 | 42600 | 42400 | 42600 | 42400 | 338 |
| 698 | 20231221 | 092400 | 1780325900 | 42400 | 42300 | 42600 | 42300 | 2131 |
| 699 | 20231221 | 092300 | 1690042050 | 42300 | 42350 | 42400 | 42300 | 527 |
| 700 | 20231221 | 092200 | 1667737000 | 42350 | 42550 | 42600 | 42350 | 2141 |
| 701 | 20231221 | 092100 | 1576867750 | 42600 | 42500 | 42600 | 42500 | 441 |
| 702 | 20231221 | 092000 | 1558091900 | 42500 | 42900 | 42900 | 42500 | 2298 |
| 703 | 20231221 | 091900 | 1459911400 | 42850 | 42900 | 42950 | 42850 | 2348 |
| 704 | 20231221 | 091800 | 1359193250 | 42950 | 42650 | 42950 | 42650 | 3403 |
| 705 | 20231221 | 091700 | 1213527300 | 42650 | 42550 | 42650 | 42500 | 3889 |
| 706 | 20231221 | 091600 | 1047886450 | 42500 | 42400 | 42550 | 42400 | 3041 |
| 707 | 20231221 | 091500 | 918692850 | 42400 | 42350 | 42400 | 42350 | 2264 |
| 708 | 20231221 | 091400 | 822728000 | 42350 | 42300 | 42400 | 42300 | 1016 |
| 709 | 20231221 | 091300 | 779717400 | 42300 | 42400 | 42400 | 42200 | 840 |
| 710 | 20231221 | 091200 | 744135050 | 42200 | 42200 | 42400 | 42200 | 1593 |
| 711 | 20231221 | 091100 | 676764600 | 42200 | 41900 | 42200 | 41900 | 3625 |
| 712 | 20231221 | 091000 | 524385350 | 41850 | 41800 | 41850 | 41750 | 904 |
| 713 | 20231221 | 090900 | 486595900 | 41750 | 41800 | 41800 | 41750 | 606 |
| 714 | 20231221 | 090800 | 461291300 | 41800 | 41650 | 41950 | 41600 | 1764 |
| 715 | 20231221 | 090700 | 387701900 | 41650 | 41500 | 41650 | 41350 | 853 |
| 716 | 20231221 | 090600 | 352285900 | 41600 | 41300 | 41600 | 41300 | 5697 |
| 717 | 20231221 | 090500 | 116824100 | 41500 | 41600 | 41600 | 41500 | 31 |
| 718 | 20231221 | 090400 | 115535600 | 41400 | 41200 | 41600 | 41200 | 1209 |
| 719 | 20231221 | 090300 | 65434400 | 41250 | 41250 | 41250 | 41250 | 233 |
| 720 | 20231221 | 090200 | 55823150 | 41250 | 41150 | 41250 | 41150 | 93 |
| 721 | 20231221 | 090100 | 51988800 | 40850 | 41300 | 41300 | 40850 | 581 |
| 722 | 20231221 | 090000 | 28200450 | 41300 | 40850 | 41300 | 40850 | 690 |